{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1668520/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lifco-b?id=TX1668520",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1668520",
    "asset_class": "SHARES",
    "isin": "SE0015949201",
    "symbol": "LIFCO B",
    "company": "Lifco B",
    "market": null,
    "last_sale_price": "SEK 332.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "256.60",
      "ask": "256.80",
      "open": "253.30",
      "high": "257.00",
      "low": "252.80",
      "close": "256.80",
      "average": "255.5802",
      "volume": "382741",
      "turnover": "97820847.9",
      "trades": "3508"
    },
    {
      "date": "2021-08-03",
      "bid": "254.50",
      "ask": "254.80",
      "open": "256.80",
      "high": "258.80",
      "low": "254.50",
      "close": "254.90",
      "average": "256.1511",
      "volume": "381434",
      "turnover": "97706674.3",
      "trades": "3799"
    },
    {
      "date": "2021-08-04",
      "bid": "260.20",
      "ask": "260.50",
      "open": "255.70",
      "high": "262.40",
      "low": "255.70",
      "close": "260.00",
      "average": "259.1352",
      "volume": "356959",
      "turnover": "92486407.8",
      "trades": "3293"
    },
    {
      "date": "2021-08-05",
      "bid": "260.60",
      "ask": "260.80",
      "open": "260.20",
      "high": "263.20",
      "low": "260.00",
      "close": "260.90",
      "average": "261.60",
      "volume": "315930",
      "turnover": "82649569.05",
      "trades": "3173"
    },
    {
      "date": "2021-08-06",
      "bid": "258.90",
      "ask": "259.10",
      "open": "260.90",
      "high": "262.50",
      "low": "257.70",
      "close": "259.00",
      "average": "259.4893",
      "volume": "248951",
      "turnover": "64604227.8",
      "trades": "3740"
    },
    {
      "date": "2021-08-09",
      "bid": "253.30",
      "ask": "253.60",
      "open": "257.50",
      "high": "257.80",
      "low": "250.20",
      "close": "253.70",
      "average": "252.3732",
      "volume": "432687",
      "turnover": "109189903.05",
      "trades": "4287"
    },
    {
      "date": "2021-08-10",
      "bid": "253.70",
      "ask": "254.00",
      "open": "254.20",
      "high": "258.70",
      "low": "252.80",
      "close": "254.30",
      "average": "255.3817",
      "volume": "417211",
      "turnover": "106585530.1",
      "trades": "3978"
    },
    {
      "date": "2021-08-11",
      "bid": "254.70",
      "ask": "255.10",
      "open": "257.50",
      "high": "258.50",
      "low": "249.80",
      "close": "254.30",
      "average": "252.9452",
      "volume": "406935",
      "turnover": "102928948.8",
      "trades": "4622"
    },
    {
      "date": "2021-08-12",
      "bid": "247.60",
      "ask": "247.90",
      "open": "254.10",
      "high": "254.30",
      "low": "244.90",
      "close": "247.90",
      "average": "247.7373",
      "volume": "573924",
      "turnover": "142180334.4",
      "trades": "4838"
    },
    {
      "date": "2021-08-13",
      "bid": "249.00",
      "ask": "249.30",
      "open": "247.90",
      "high": "250.60",
      "low": "246.50",
      "close": "248.80",
      "average": "248.7255",
      "volume": "512178",
      "turnover": "127391267.7",
      "trades": "5134"
    },
    {
      "date": "2021-08-16",
      "bid": "248.80",
      "ask": "249.10",
      "open": "248.00",
      "high": "251.90",
      "low": "245.70",
      "close": "249.50",
      "average": "248.702",
      "volume": "408059",
      "turnover": "101493467.05",
      "trades": "3877"
    },
    {
      "date": "2021-08-17",
      "bid": "251.50",
      "ask": "251.90",
      "open": "249.30",
      "high": "255.30",
      "low": "248.90",
      "close": "251.90",
      "average": "252.7809",
      "volume": "276921",
      "turnover": "69999941.7",
      "trades": "3368"
    },
    {
      "date": "2021-08-18",
      "bid": "251.90",
      "ask": "252.00",
      "open": "253.40",
      "high": "256.20",
      "low": "250.20",
      "close": "252.00",
      "average": "252.1774",
      "volume": "306101",
      "turnover": "77188779.25",
      "trades": "3080"
    },
    {
      "date": "2021-08-19",
      "bid": "248.30",
      "ask": "248.60",
      "open": "250.00",
      "high": "254.70",
      "low": "245.40",
      "close": "248.30",
      "average": "249.2393",
      "volume": "360490",
      "turnover": "89849892.25",
      "trades": "4287"
    },
    {
      "date": "2021-08-20",
      "bid": "251.80",
      "ask": "252.20",
      "open": "247.20",
      "high": "253.10",
      "low": "246.30",
      "close": "252.30",
      "average": "250.8258",
      "volume": "489100",
      "turnover": "122687004.25",
      "trades": "4510"
    },
    {
      "date": "2021-08-23",
      "bid": "256.90",
      "ask": "257.20",
      "open": "253.30",
      "high": "257.90",
      "low": "253.30",
      "close": "256.80",
      "average": "256.2617",
      "volume": "315848",
      "turnover": "80935811.34",
      "trades": "3010"
    },
    {
      "date": "2021-08-24",
      "bid": "252.40",
      "ask": "252.70",
      "open": "257.20",
      "high": "258.80",
      "low": "251.30",
      "close": "252.50",
      "average": "253.5228",
      "volume": "232749",
      "turnover": "59010630.05",
      "trades": "2751"
    },
    {
      "date": "2021-08-25",
      "bid": "250.90",
      "ask": "251.00",
      "open": "255.00",
      "high": "255.20",
      "low": "248.10",
      "close": "251.00",
      "average": "251.1318",
      "volume": "266249",
      "turnover": "66862110.5",
      "trades": "3123"
    },
    {
      "date": "2021-08-26",
      "bid": "253.40",
      "ask": "253.80",
      "open": "250.60",
      "high": "254.90",
      "low": "249.60",
      "close": "253.90",
      "average": "253.1452",
      "volume": "209802",
      "turnover": "53104822.95",
      "trades": "2298"
    },
    {
      "date": "2021-08-27",
      "bid": "254.40",
      "ask": "254.60",
      "open": "254.40",
      "high": "257.40",
      "low": "252.90",
      "close": "254.20",
      "average": "254.7769",
      "volume": "356759",
      "turnover": "90906518.7",
      "trades": "3982"
    },
    {
      "date": "2021-08-30",
      "bid": "259.20",
      "ask": "259.50",
      "open": "254.20",
      "high": "259.40",
      "low": "254.20",
      "close": "259.20",
      "average": "257.4525",
      "volume": "395228",
      "turnover": "101709350.85",
      "trades": "3773"
    },
    {
      "date": "2021-08-31",
      "bid": "256.20",
      "ask": "256.50",
      "open": "260.00",
      "high": "263.50",
      "low": "254.10",
      "close": "255.40",
      "average": "256.9472",
      "volume": "717376",
      "turnover": "184333789.1",
      "trades": "6215"
    },
    {
      "date": "2021-09-01",
      "bid": "254.60",
      "ask": "254.90",
      "open": "258.00",
      "high": "258.10",
      "low": "253.00",
      "close": "253.70",
      "average": "254.779",
      "volume": "291722",
      "turnover": "74322969",
      "trades": "3198"
    },
    {
      "date": "2021-09-02",
      "bid": "259.60",
      "ask": "259.70",
      "open": "254.10",
      "high": "261.20",
      "low": "254.10",
      "close": "260.30",
      "average": "258.987",
      "volume": "498720",
      "turnover": "129159733.5",
      "trades": "5139"
    },
    {
      "date": "2021-09-03",
      "bid": "259.40",
      "ask": "259.60",
      "open": "260.90",
      "high": "262.70",
      "low": "257.60",
      "close": "259.40",
      "average": "259.6766",
      "volume": "484626",
      "turnover": "125836471.3",
      "trades": "5054"
    },
    {
      "date": "2021-09-06",
      "bid": "264.40",
      "ask": "264.60",
      "open": "259.60",
      "high": "265.20",
      "low": "259.60",
      "close": "264.70",
      "average": "264.1885",
      "volume": "303313",
      "turnover": "80134548",
      "trades": "4032"
    },
    {
      "date": "2021-09-07",
      "bid": "261.00",
      "ask": "261.20",
      "open": "264.70",
      "high": "266.00",
      "low": "260.00",
      "close": "261.20",
      "average": "261.5659",
      "volume": "301491",
      "turnover": "78856861.45",
      "trades": "3140"
    },
    {
      "date": "2021-09-08",
      "bid": "253.80",
      "ask": "254.10",
      "open": "260.10",
      "high": "260.10",
      "low": "251.30",
      "close": "253.80",
      "average": "253.8466",
      "volume": "630043",
      "turnover": "159932635.1",
      "trades": "6136"
    },
    {
      "date": "2021-09-09",
      "bid": "254.30",
      "ask": "254.50",
      "open": "252.90",
      "high": "256.50",
      "low": "251.70",
      "close": "254.90",
      "average": "254.8747",
      "volume": "425698",
      "turnover": "108500086.45",
      "trades": "3919"
    },
    {
      "date": "2021-09-10",
      "bid": "252.90",
      "ask": "253.20",
      "open": "255.30",
      "high": "257.90",
      "low": "252.00",
      "close": "253.30",
      "average": "253.8974",
      "volume": "370770",
      "turnover": "94137936.25",
      "trades": "4185"
    },
    {
      "date": "2021-09-13",
      "bid": "248.90",
      "ask": "249.30",
      "open": "253.30",
      "high": "254.40",
      "low": "248.80",
      "close": "248.80",
      "average": "250.2916",
      "volume": "521044",
      "turnover": "130425530.2",
      "trades": "4431"
    },
    {
      "date": "2021-09-14",
      "bid": "253.40",
      "ask": "253.70",
      "open": "248.80",
      "high": "253.90",
      "low": "246.60",
      "close": "253.30",
      "average": "249.8024",
      "volume": "849930",
      "turnover": "212295566.05",
      "trades": "7357"
    },
    {
      "date": "2021-09-15",
      "bid": "248.60",
      "ask": "248.90",
      "open": "253.50",
      "high": "255.00",
      "low": "247.50",
      "close": "248.50",
      "average": "249.8866",
      "volume": "386279",
      "turnover": "96535186.4",
      "trades": "3512"
    },
    {
      "date": "2021-09-16",
      "bid": "255.30",
      "ask": "255.60",
      "open": "249.00",
      "high": "257.20",
      "low": "248.70",
      "close": "255.50",
      "average": "254.1612",
      "volume": "590263",
      "turnover": "150027564.65",
      "trades": "4995"
    },
    {
      "date": "2021-09-17",
      "bid": "256.20",
      "ask": "256.40",
      "open": "257.90",
      "high": "261.30",
      "low": "254.70",
      "close": "257.00",
      "average": "257.2637",
      "volume": "771156",
      "turnover": "198392684.4",
      "trades": "5857"
    },
    {
      "date": "2021-09-20",
      "bid": "244.90",
      "ask": "245.00",
      "open": "254.10",
      "high": "254.50",
      "low": "242.20",
      "close": "245.10",
      "average": "246.641",
      "volume": "708894",
      "turnover": "174818830.65",
      "trades": "7432"
    },
    {
      "date": "2021-09-21",
      "bid": "249.00",
      "ask": "249.20",
      "open": "245.10",
      "high": "250.70",
      "low": "243.80",
      "close": "248.80",
      "average": "248.776",
      "volume": "464711",
      "turnover": "115607547.3",
      "trades": "5034"
    },
    {
      "date": "2021-09-22",
      "bid": "249.60",
      "ask": "249.80",
      "open": "249.80",
      "high": "251.90",
      "low": "245.50",
      "close": "249.40",
      "average": "248.5748",
      "volume": "561408",
      "turnover": "139559196.5",
      "trades": "5245"
    },
    {
      "date": "2021-09-23",
      "bid": "255.50",
      "ask": "255.60",
      "open": "251.00",
      "high": "256.10",
      "low": "250.00",
      "close": "255.00",
      "average": "254.2397",
      "volume": "604386",
      "turnover": "153653469.65",
      "trades": "6265"
    },
    {
      "date": "2021-09-24",
      "bid": "249.60",
      "ask": "249.70",
      "open": "255.00",
      "high": "255.50",
      "low": "244.90",
      "close": "249.50",
      "average": "248.8445",
      "volume": "505650",
      "turnover": "125835316.8",
      "trades": "4921"
    },
    {
      "date": "2021-09-27",
      "bid": "241.60",
      "ask": "241.80",
      "open": "251.10",
      "high": "253.90",
      "low": "241.30",
      "close": "241.60",
      "average": "244.3002",
      "volume": "538699",
      "turnover": "131609625.95",
      "trades": "6026"
    },
    {
      "date": "2021-09-28",
      "bid": "228.00",
      "ask": "228.30",
      "open": "241.00",
      "high": "241.00",
      "low": "226.00",
      "close": "229.20",
      "average": "229.4883",
      "volume": "1191170",
      "turnover": "273368718.5",
      "trades": "8688"
    },
    {
      "date": "2021-09-29",
      "bid": "233.00",
      "ask": "233.20",
      "open": "229.20",
      "high": "237.70",
      "low": "229.10",
      "close": "233.20",
      "average": "234.6891",
      "volume": "771082",
      "turnover": "181003851.8",
      "trades": "7181"
    },
    {
      "date": "2021-09-30",
      "bid": "235.80",
      "ask": "236.30",
      "open": "235.10",
      "high": "242.00",
      "low": "235.00",
      "close": "236.00",
      "average": "237.0299",
      "volume": "558442",
      "turnover": "132383062.95",
      "trades": "5537"
    },
    {
      "date": "2021-10-01",
      "bid": "231.90",
      "ask": "232.10",
      "open": "232.30",
      "high": "233.70",
      "low": "228.30",
      "close": "232.90",
      "average": "231.7065",
      "volume": "442450",
      "turnover": "102506281.25",
      "trades": "3981"
    },
    {
      "date": "2021-10-04",
      "bid": "226.50",
      "ask": "226.80",
      "open": "232.50",
      "high": "233.00",
      "low": "224.70",
      "close": "227.20",
      "average": "228.6838",
      "volume": "630314",
      "turnover": "144161140.35",
      "trades": "6376"
    },
    {
      "date": "2021-10-05",
      "bid": "233.10",
      "ask": "233.30",
      "open": "227.20",
      "high": "233.40",
      "low": "225.90",
      "close": "233.40",
      "average": "230.6871",
      "volume": "581295",
      "turnover": "134089071.5",
      "trades": "5816"
    },
    {
      "date": "2021-10-06",
      "bid": "231.30",
      "ask": "231.50",
      "open": "233.00",
      "high": "233.50",
      "low": "227.60",
      "close": "231.50",
      "average": "231.1323",
      "volume": "542785",
      "turnover": "125464303.95",
      "trades": "5374"
    },
    {
      "date": "2021-10-07",
      "bid": "236.70",
      "ask": "236.90",
      "open": "233.80",
      "high": "237.30",
      "low": "230.30",
      "close": "236.30",
      "average": "234.0714",
      "volume": "574761",
      "turnover": "134486153.25",
      "trades": "5134"
    },
    {
      "date": "2021-10-08",
      "bid": "228.00",
      "ask": "228.30",
      "open": "236.70",
      "high": "236.70",
      "low": "227.50",
      "close": "228.50",
      "average": "230.437",
      "volume": "700430",
      "turnover": "161420325.55",
      "trades": "6108"
    },
    {
      "date": "2021-10-11",
      "bid": "226.30",
      "ask": "226.60",
      "open": "228.20",
      "high": "228.60",
      "low": "221.30",
      "close": "226.40",
      "average": "224.6656",
      "volume": "688835",
      "turnover": "154725243.65",
      "trades": "6419"
    },
    {
      "date": "2021-10-12",
      "bid": "229.60",
      "ask": "229.90",
      "open": "222.00",
      "high": "230.80",
      "low": "219.80",
      "close": "230.00",
      "average": "228.1282",
      "volume": "650068",
      "turnover": "148296405.19",
      "trades": "5290"
    },
    {
      "date": "2021-10-13",
      "bid": "241.00",
      "ask": "241.20",
      "open": "230.10",
      "high": "241.70",
      "low": "228.90",
      "close": "241.00",
      "average": "238.8333",
      "volume": "687830",
      "turnover": "164257126.55",
      "trades": "6269"
    },
    {
      "date": "2021-10-14",
      "bid": "245.50",
      "ask": "245.60",
      "open": "243.40",
      "high": "246.80",
      "low": "241.00",
      "close": "246.10",
      "average": "244.7896",
      "volume": "630910",
      "turnover": "154440264.25",
      "trades": "6881"
    },
    {
      "date": "2021-10-15",
      "bid": "248.10",
      "ask": "248.40",
      "open": "248.00",
      "high": "248.80",
      "low": "243.90",
      "close": "248.30",
      "average": "246.8146",
      "volume": "823013",
      "turnover": "203131925.25",
      "trades": "5059"
    },
    {
      "date": "2021-10-18",
      "bid": "247.60",
      "ask": "247.90",
      "open": "248.30",
      "high": "248.60",
      "low": "242.00",
      "close": "247.80",
      "average": "245.5656",
      "volume": "1160334",
      "turnover": "284939100.6",
      "trades": "5462"
    },
    {
      "date": "2021-10-19",
      "bid": "246.80",
      "ask": "247.20",
      "open": "248.70",
      "high": "251.50",
      "low": "245.00",
      "close": "246.70",
      "average": "247.3272",
      "volume": "416111",
      "turnover": "102919729.65",
      "trades": "4309"
    },
    {
      "date": "2021-10-20",
      "bid": "247.60",
      "ask": "248.00",
      "open": "246.70",
      "high": "250.10",
      "low": "243.60",
      "close": "248.40",
      "average": "247.6975",
      "volume": "597594",
      "turnover": "148021021.35",
      "trades": "6186"
    },
    {
      "date": "2021-10-21",
      "bid": "251.20",
      "ask": "251.60",
      "open": "247.60",
      "high": "252.60",
      "low": "245.70",
      "close": "251.00",
      "average": "250.7632",
      "volume": "554407",
      "turnover": "139015158.5",
      "trades": "5844"
    },
    {
      "date": "2021-10-22",
      "bid": "247.40",
      "ask": "247.70",
      "open": "239.00",
      "high": "251.00",
      "low": "231.00",
      "close": "247.60",
      "average": "244.0473",
      "volume": "1677982",
      "turnover": "409498608.6",
      "trades": "12231"
    },
    {
      "date": "2021-10-25",
      "bid": "237.80",
      "ask": "238.10",
      "open": "247.60",
      "high": "248.20",
      "low": "236.20",
      "close": "237.20",
      "average": "239.2449",
      "volume": "1168426",
      "turnover": "279654672.85",
      "trades": "8491"
    },
    {
      "date": "2021-10-26",
      "bid": "236.40",
      "ask": "236.80",
      "open": "237.20",
      "high": "241.70",
      "low": "235.70",
      "close": "237.10",
      "average": "238.2248",
      "volume": "812064",
      "turnover": "193455028.1",
      "trades": "7268"
    },
    {
      "date": "2021-10-27",
      "bid": "241.00",
      "ask": "241.20",
      "open": "236.00",
      "high": "245.40",
      "low": "236.00",
      "close": "241.20",
      "average": "242.5235",
      "volume": "540550",
      "turnover": "131092198.65",
      "trades": "5827"
    },
    {
      "date": "2021-10-28",
      "bid": "248.30",
      "ask": "248.40",
      "open": "239.30",
      "high": "249.30",
      "low": "237.90",
      "close": "249.30",
      "average": "247.0433",
      "volume": "650744",
      "turnover": "160751335.3",
      "trades": "7311"
    },
    {
      "date": "2021-10-29",
      "bid": "251.20",
      "ask": "251.60",
      "open": "248.00",
      "high": "251.60",
      "low": "245.90",
      "close": "250.10",
      "average": "248.8755",
      "volume": "1006097",
      "turnover": "250358159.85",
      "trades": "6477"
    },
    {
      "date": "2021-11-01",
      "bid": "255.00",
      "ask": "255.30",
      "open": "250.60",
      "high": "256.90",
      "low": "250.30",
      "close": "255.10",
      "average": "254.6003",
      "volume": "573750",
      "turnover": "146076096.69",
      "trades": "6271"
    },
    {
      "date": "2021-11-02",
      "bid": "259.20",
      "ask": "259.50",
      "open": "255.10",
      "high": "260.30",
      "low": "253.30",
      "close": "259.10",
      "average": "257.7041",
      "volume": "371256",
      "turnover": "95676276.5",
      "trades": "3506"
    },
    {
      "date": "2021-11-03",
      "bid": "259.60",
      "ask": "259.90",
      "open": "258.90",
      "high": "264.50",
      "low": "256.70",
      "close": "260.40",
      "average": "260.5237",
      "volume": "468901",
      "turnover": "122259805.15",
      "trades": "4115"
    },
    {
      "date": "2021-11-04",
      "bid": "262.70",
      "ask": "262.90",
      "open": "262.50",
      "high": "263.90",
      "low": "257.30",
      "close": "263.00",
      "average": "261.6471",
      "volume": "416992",
      "turnover": "109091488.65",
      "trades": "3696"
    },
    {
      "date": "2021-11-05",
      "bid": "261.20",
      "ask": "261.40",
      "open": "263.00",
      "high": "267.00",
      "low": "260.90",
      "close": "261.80",
      "average": "263.5314",
      "volume": "195024",
      "turnover": "51397657.55",
      "trades": "1669"
    },
    {
      "date": "2021-11-08",
      "bid": "264.70",
      "ask": "265.00",
      "open": "261.80",
      "high": "266.10",
      "low": "260.40",
      "close": "265.60",
      "average": "263.9331",
      "volume": "567581",
      "turnover": "149791667.75",
      "trades": "4562"
    },
    {
      "date": "2021-11-09",
      "bid": "264.80",
      "ask": "265.00",
      "open": "266.00",
      "high": "272.60",
      "low": "264.40",
      "close": "265.50",
      "average": "266.9319",
      "volume": "662583",
      "turnover": "176864080.7",
      "trades": "5140"
    },
    {
      "date": "2021-11-10",
      "bid": "260.30",
      "ask": "260.50",
      "open": "266.40",
      "high": "268.60",
      "low": "258.60",
      "close": "260.30",
      "average": "261.2562",
      "volume": "516757",
      "turnover": "135008925.6",
      "trades": "4983"
    },
    {
      "date": "2021-11-11",
      "bid": "261.60",
      "ask": "261.70",
      "open": "260.30",
      "high": "262.40",
      "low": "257.80",
      "close": "262.00",
      "average": "260.8124",
      "volume": "461121",
      "turnover": "120265039.2",
      "trades": "4089"
    },
    {
      "date": "2021-11-12",
      "bid": "266.10",
      "ask": "266.40",
      "open": "262.50",
      "high": "267.00",
      "low": "260.80",
      "close": "266.50",
      "average": "264.7328",
      "volume": "882934",
      "turnover": "233724827.2",
      "trades": "4872"
    },
    {
      "date": "2021-11-15",
      "bid": "270.60",
      "ask": "270.70",
      "open": "266.50",
      "high": "272.10",
      "low": "265.50",
      "close": "270.00",
      "average": "269.2959",
      "volume": "392210",
      "turnover": "105621108.25",
      "trades": "3835"
    },
    {
      "date": "2021-11-16",
      "bid": "273.20",
      "ask": "273.60",
      "open": "271.10",
      "high": "274.00",
      "low": "268.70",
      "close": "273.30",
      "average": "271.4003",
      "volume": "421029",
      "turnover": "114229911.3",
      "trades": "3464"
    },
    {
      "date": "2021-11-17",
      "bid": "271.50",
      "ask": "271.80",
      "open": "274.00",
      "high": "276.00",
      "low": "269.70",
      "close": "272.00",
      "average": "271.2605",
      "volume": "774420",
      "turnover": "210091217.6",
      "trades": "3706"
    },
    {
      "date": "2021-11-18",
      "bid": "272.40",
      "ask": "272.70",
      "open": "273.50",
      "high": "277.00",
      "low": "270.80",
      "close": "272.40",
      "average": "272.9465",
      "volume": "402634",
      "turnover": "109901000.55",
      "trades": "3864"
    },
    {
      "date": "2021-11-19",
      "bid": "271.20",
      "ask": "271.40",
      "open": "273.50",
      "high": "276.80",
      "low": "269.80",
      "close": "270.30",
      "average": "272.3847",
      "volume": "506743",
      "turnover": "138020141.8",
      "trades": "4865"
    },
    {
      "date": "2021-11-22",
      "bid": "266.10",
      "ask": "266.40",
      "open": "271.20",
      "high": "273.90",
      "low": "265.80",
      "close": "265.80",
      "average": "269.5319",
      "volume": "454304",
      "turnover": "122469252.8",
      "trades": "4727"
    },
    {
      "date": "2021-11-23",
      "bid": "255.50",
      "ask": "255.80",
      "open": "264.00",
      "high": "264.30",
      "low": "254.60",
      "close": "255.40",
      "average": "259.2529",
      "volume": "683550",
      "turnover": "177244070.65",
      "trades": "5433"
    },
    {
      "date": "2021-11-24",
      "bid": "257.00",
      "ask": "257.10",
      "open": "256.80",
      "high": "261.80",
      "low": "251.50",
      "close": "256.20",
      "average": "255.3489",
      "volume": "870128",
      "turnover": "222141510.6",
      "trades": "7999"
    },
    {
      "date": "2021-11-25",
      "bid": "260.70",
      "ask": "261.00",
      "open": "257.00",
      "high": "263.70",
      "low": "257.00",
      "close": "260.90",
      "average": "259.7176",
      "volume": "1572061",
      "turnover": "408315710.35",
      "trades": "4808"
    },
    {
      "date": "2021-11-26",
      "bid": "251.50",
      "ask": "251.90",
      "open": "252.00",
      "high": "257.20",
      "low": "248.80",
      "close": "252.20",
      "average": "253.6881",
      "volume": "880905",
      "turnover": "223474838.7",
      "trades": "8694"
    },
    {
      "date": "2021-11-29",
      "bid": "258.80",
      "ask": "258.90",
      "open": "257.10",
      "high": "262.50",
      "low": "255.00",
      "close": "258.30",
      "average": "258.816",
      "volume": "1447130",
      "turnover": "374552320.94",
      "trades": "8681"
    },
    {
      "date": "2021-11-30",
      "bid": "246.70",
      "ask": "247.00",
      "open": "255.40",
      "high": "258.70",
      "low": "245.30",
      "close": "245.30",
      "average": "245.7813",
      "volume": "14584710",
      "turnover": "3584919783.15",
      "trades": "13778"
    },
    {
      "date": "2021-12-01",
      "bid": "245.80",
      "ask": "246.20",
      "open": "246.20",
      "high": "249.40",
      "low": "235.80",
      "close": "246.60",
      "average": "244.4976",
      "volume": "680456",
      "turnover": "166306555.35",
      "trades": "5088"
    },
    {
      "date": "2021-12-02",
      "bid": "242.00",
      "ask": "242.40",
      "open": "244.00",
      "high": "247.50",
      "low": "238.30",
      "close": "241.50",
      "average": "242.6235",
      "volume": "849980",
      "turnover": "206175213.65",
      "trades": "5822"
    },
    {
      "date": "2021-12-03",
      "bid": "236.40",
      "ask": "236.70",
      "open": "244.80",
      "high": "245.80",
      "low": "236.10",
      "close": "236.90",
      "average": "239.597",
      "volume": "467681",
      "turnover": "112077476.8",
      "trades": "3496"
    },
    {
      "date": "2021-12-06",
      "bid": "240.20",
      "ask": "240.50",
      "open": "240.00",
      "high": "242.30",
      "low": "234.00",
      "close": "241.00",
      "average": "237.8576",
      "volume": "782127",
      "turnover": "186027925.2",
      "trades": "3768"
    },
    {
      "date": "2021-12-07",
      "bid": "254.50",
      "ask": "254.80",
      "open": "243.60",
      "high": "255.90",
      "low": "242.80",
      "close": "255.00",
      "average": "252.1894",
      "volume": "686486",
      "turnover": "173106530.6",
      "trades": "3843"
    },
    {
      "date": "2021-12-08",
      "bid": "255.00",
      "ask": "255.30",
      "open": "255.00",
      "high": "260.60",
      "low": "252.50",
      "close": "255.50",
      "average": "256.8141",
      "volume": "456865",
      "turnover": "117354038.15",
      "trades": "3526"
    },
    {
      "date": "2021-12-09",
      "bid": "261.60",
      "ask": "262.00",
      "open": "256.30",
      "high": "262.00",
      "low": "256.30",
      "close": "260.90",
      "average": "259.9097",
      "volume": "352410",
      "turnover": "91585678.1",
      "trades": "2527"
    },
    {
      "date": "2021-12-10",
      "bid": "258.40",
      "ask": "258.70",
      "open": "258.60",
      "high": "261.60",
      "low": "257.60",
      "close": "258.10",
      "average": "259.2473",
      "volume": "396187",
      "turnover": "102711902.6",
      "trades": "2916"
    },
    {
      "date": "2021-12-13",
      "bid": "257.80",
      "ask": "258.10",
      "open": "259.10",
      "high": "264.20",
      "low": "257.60",
      "close": "258.70",
      "average": "260.2425",
      "volume": "327232",
      "turnover": "85184678.95",
      "trades": "2230"
    },
    {
      "date": "2021-12-14",
      "bid": "250.80",
      "ask": "251.00",
      "open": "260.10",
      "high": "262.30",
      "low": "250.50",
      "close": "251.20",
      "average": "254.2997",
      "volume": "364914",
      "turnover": "92852689.75",
      "trades": "2812"
    },
    {
      "date": "2021-12-15",
      "bid": "246.60",
      "ask": "246.80",
      "open": "251.20",
      "high": "254.50",
      "low": "246.40",
      "close": "246.40",
      "average": "248.3003",
      "volume": "531724",
      "turnover": "132079165.1",
      "trades": "2777"
    },
    {
      "date": "2021-12-16",
      "bid": "247.00",
      "ask": "247.40",
      "open": "251.30",
      "high": "253.10",
      "low": "246.90",
      "close": "248.30",
      "average": "249.4012",
      "volume": "338425",
      "turnover": "84424012.94",
      "trades": "2237"
    },
    {
      "date": "2021-12-17",
      "bid": "244.20",
      "ask": "244.60",
      "open": "248.10",
      "high": "248.80",
      "low": "241.00",
      "close": "243.50",
      "average": "243.6505",
      "volume": "598290",
      "turnover": "145766831.35",
      "trades": "2600"
    },
    {
      "date": "2021-12-20",
      "bid": "242.70",
      "ask": "242.90",
      "open": "236.00",
      "high": "244.00",
      "low": "234.50",
      "close": "243.10",
      "average": "241.8103",
      "volume": "245769",
      "turnover": "59430586.75",
      "trades": "1839"
    },
    {
      "date": "2021-12-21",
      "bid": "244.70",
      "ask": "245.00",
      "open": "243.00",
      "high": "247.50",
      "low": "242.60",
      "close": "245.60",
      "average": "245.3679",
      "volume": "588930",
      "turnover": "144449304",
      "trades": "2212"
    },
    {
      "date": "2021-12-22",
      "bid": "248.90",
      "ask": "249.30",
      "open": "247.40",
      "high": "249.50",
      "low": "245.00",
      "close": "249.50",
      "average": "247.9301",
      "volume": "331773",
      "turnover": "82251055.3",
      "trades": "2201"
    },
    {
      "date": "2021-12-23",
      "bid": "255.70",
      "ask": "256.00",
      "open": "251.80",
      "high": "256.20",
      "low": "250.20",
      "close": "256.20",
      "average": "254.8774",
      "volume": "232906",
      "turnover": "59354166.95",
      "trades": "1030"
    },
    {
      "date": "2021-12-27",
      "bid": "264.30",
      "ask": "264.60",
      "open": "257.10",
      "high": "265.20",
      "low": "256.80",
      "close": "265.20",
      "average": "263.0881",
      "volume": "140486",
      "turnover": "36964964.35",
      "trades": "1191"
    },
    {
      "date": "2021-12-28",
      "bid": "267.00",
      "ask": "267.30",
      "open": "265.70",
      "high": "269.80",
      "low": "265.00",
      "close": "268.00",
      "average": "267.9906",
      "volume": "157098",
      "turnover": "42107621.29",
      "trades": "1315"
    },
    {
      "date": "2021-12-29",
      "bid": "268.00",
      "ask": "268.20",
      "open": "268.30",
      "high": "269.00",
      "low": "263.30",
      "close": "268.60",
      "average": "267.1797",
      "volume": "179704",
      "turnover": "48009067.1",
      "trades": "1461"
    },
    {
      "date": "2021-12-30",
      "bid": "270.20",
      "ask": "270.40",
      "open": "268.60",
      "high": "271.50",
      "low": "266.80",
      "close": "270.70",
      "average": "269.6717",
      "volume": "249265",
      "turnover": "67211061",
      "trades": "1713"
    },
    {
      "date": "2022-01-03",
      "bid": "265.30",
      "ask": "265.60",
      "open": "271.10",
      "high": "271.90",
      "low": "264.20",
      "close": "266.10",
      "average": "267.2695",
      "volume": "282292",
      "turnover": "75447764.59",
      "trades": "2543"
    },
    {
      "date": "2022-01-04",
      "bid": "266.10",
      "ask": "266.40",
      "open": "266.20",
      "high": "271.80",
      "low": "265.70",
      "close": "267.20",
      "average": "267.9952",
      "volume": "271314",
      "turnover": "72714005.09",
      "trades": "2094"
    },
    {
      "date": "2022-01-05",
      "bid": "265.50",
      "ask": "265.70",
      "open": "267.20",
      "high": "270.20",
      "low": "265.00",
      "close": "265.80",
      "average": "266.2149",
      "volume": "180233",
      "turnover": "47977600.65",
      "trades": "1728"
    },
    {
      "date": "2022-01-07",
      "bid": "247.90",
      "ask": "248.10",
      "open": "262.50",
      "high": "262.50",
      "low": "246.30",
      "close": "246.40",
      "average": "251.0269",
      "volume": "692551",
      "turnover": "173861175.8",
      "trades": "5619"
    },
    {
      "date": "2022-01-10",
      "bid": "223.60",
      "ask": "224.20",
      "open": "247.50",
      "high": "248.70",
      "low": "221.80",
      "close": "223.20",
      "average": "230.2885",
      "volume": "925822",
      "turnover": "213211860.65",
      "trades": "7640"
    },
    {
      "date": "2022-01-11",
      "bid": "227.20",
      "ask": "227.50",
      "open": "224.40",
      "high": "228.70",
      "low": "221.90",
      "close": "226.80",
      "average": "225.8178",
      "volume": "844984",
      "turnover": "190821598.25",
      "trades": "5278"
    },
    {
      "date": "2022-01-12",
      "bid": "228.50",
      "ask": "228.80",
      "open": "230.00",
      "high": "231.00",
      "low": "223.80",
      "close": "229.70",
      "average": "228.815",
      "volume": "455870",
      "turnover": "104315855.7",
      "trades": "4125"
    },
    {
      "date": "2022-01-13",
      "bid": "224.00",
      "ask": "224.40",
      "open": "229.20",
      "high": "231.00",
      "low": "222.30",
      "close": "223.20",
      "average": "225.4554",
      "volume": "458729",
      "turnover": "103425067.05",
      "trades": "3473"
    },
    {
      "date": "2022-01-14",
      "bid": "213.50",
      "ask": "213.70",
      "open": "220.50",
      "high": "221.60",
      "low": "213.10",
      "close": "213.30",
      "average": "216.9405",
      "volume": "594199",
      "turnover": "129023396.85",
      "trades": "4502"
    },
    {
      "date": "2022-01-17",
      "bid": "219.60",
      "ask": "219.90",
      "open": "217.30",
      "high": "222.20",
      "low": "211.30",
      "close": "219.10",
      "average": "218.4469",
      "volume": "604009",
      "turnover": "131986621.6",
      "trades": "3733"
    },
    {
      "date": "2022-01-18",
      "bid": "214.90",
      "ask": "215.20",
      "open": "218.40",
      "high": "218.40",
      "low": "209.20",
      "close": "214.80",
      "average": "212.1656",
      "volume": "655636",
      "turnover": "139061857.85",
      "trades": "4036"
    },
    {
      "date": "2022-01-19",
      "bid": "216.00",
      "ask": "216.30",
      "open": "210.00",
      "high": "219.70",
      "low": "209.10",
      "close": "216.00",
      "average": "216.0929",
      "volume": "506350",
      "turnover": "109440557.55",
      "trades": "3288"
    },
    {
      "date": "2022-01-20",
      "bid": "217.50",
      "ask": "217.80",
      "open": "218.00",
      "high": "219.20",
      "low": "211.80",
      "close": "218.70",
      "average": "217.3876",
      "volume": "447480",
      "turnover": "97275346.95",
      "trades": "2685"
    },
    {
      "date": "2022-01-21",
      "bid": "213.50",
      "ask": "213.90",
      "open": "214.80",
      "high": "216.00",
      "low": "210.70",
      "close": "213.30",
      "average": "213.4409",
      "volume": "461292",
      "turnover": "98468105",
      "trades": "2386"
    },
    {
      "date": "2022-01-24",
      "bid": "204.00",
      "ask": "204.60",
      "open": "212.30",
      "high": "212.30",
      "low": "200.80",
      "close": "203.40",
      "average": "204.3695",
      "volume": "789745",
      "turnover": "161379269.3",
      "trades": "5550"
    },
    {
      "date": "2022-01-25",
      "bid": "200.00",
      "ask": "200.40",
      "open": "205.50",
      "high": "207.20",
      "low": "199.55",
      "close": "200.00",
      "average": "201.3985",
      "volume": "780299",
      "turnover": "157172563.83",
      "trades": "5014"
    },
    {
      "date": "2022-01-26",
      "bid": "207.20",
      "ask": "207.50",
      "open": "201.90",
      "high": "208.70",
      "low": "200.80",
      "close": "208.10",
      "average": "206.376",
      "volume": "792364",
      "turnover": "163590696.6",
      "trades": "2762"
    },
    {
      "date": "2022-01-27",
      "bid": "207.90",
      "ask": "208.30",
      "open": "202.50",
      "high": "210.20",
      "low": "200.40",
      "close": "208.10",
      "average": "206.7403",
      "volume": "494492",
      "turnover": "102207381.9",
      "trades": "3633"
    },
    {
      "date": "2022-01-28",
      "bid": "209.10",
      "ask": "209.30",
      "open": "207.10",
      "high": "209.60",
      "low": "205.10",
      "close": "209.60",
      "average": "207.8328",
      "volume": "581526",
      "turnover": "120882972.1",
      "trades": "3209"
    },
    {
      "date": "2022-01-31",
      "bid": "214.90",
      "ask": "215.20",
      "open": "213.20",
      "high": "216.90",
      "low": "211.30",
      "close": "215.60",
      "average": "214.7431",
      "volume": "475494",
      "turnover": "102103502.95",
      "trades": "2753"
    },
    {
      "date": "2022-02-01",
      "bid": "221.60",
      "ask": "222.30",
      "open": "221.00",
      "high": "222.40",
      "low": "217.40",
      "close": "221.80",
      "average": "220.3529",
      "volume": "597635",
      "turnover": "131683374.35",
      "trades": "3843"
    },
    {
      "date": "2022-02-02",
      "bid": "231.60",
      "ask": "232.10",
      "open": "234.40",
      "high": "238.20",
      "low": "227.20",
      "close": "232.00",
      "average": "232.3234",
      "volume": "1110700",
      "turnover": "258069284.5",
      "trades": "6591"
    },
    {
      "date": "2022-02-03",
      "bid": "215.60",
      "ask": "215.90",
      "open": "235.00",
      "high": "235.00",
      "low": "215.60",
      "close": "215.90",
      "average": "220.2465",
      "volume": "800350",
      "turnover": "176264698.75",
      "trades": "5148"
    },
    {
      "date": "2022-02-04",
      "bid": "210.40",
      "ask": "210.70",
      "open": "217.20",
      "high": "220.50",
      "low": "210.20",
      "close": "211.40",
      "average": "213.4128",
      "volume": "372630",
      "turnover": "79523149.3",
      "trades": "2595"
    },
    {
      "date": "2022-02-07",
      "bid": "209.90",
      "ask": "210.40",
      "open": "213.50",
      "high": "213.90",
      "low": "207.00",
      "close": "209.90",
      "average": "209.7821",
      "volume": "448153",
      "turnover": "93984159.9",
      "trades": "2733"
    },
    {
      "date": "2022-02-08",
      "bid": "205.60",
      "ask": "205.70",
      "open": "209.40",
      "high": "209.40",
      "low": "202.60",
      "close": "205.30",
      "average": "205.6291",
      "volume": "380231",
      "turnover": "78205082.95",
      "trades": "2434"
    },
    {
      "date": "2022-02-09",
      "bid": "215.00",
      "ask": "215.50",
      "open": "207.00",
      "high": "217.10",
      "low": "207.00",
      "close": "214.60",
      "average": "214.0583",
      "volume": "496784",
      "turnover": "106350436",
      "trades": "3134"
    },
    {
      "date": "2022-02-10",
      "bid": "209.50",
      "ask": "209.90",
      "open": "214.80",
      "high": "217.20",
      "low": "206.70",
      "close": "210.60",
      "average": "210.8585",
      "volume": "359392",
      "turnover": "75781264.84",
      "trades": "2738"
    },
    {
      "date": "2022-02-11",
      "bid": "205.50",
      "ask": "205.80",
      "open": "207.10",
      "high": "210.00",
      "low": "204.60",
      "close": "206.40",
      "average": "206.8055",
      "volume": "297356",
      "turnover": "61514910.85",
      "trades": "2261"
    },
    {
      "date": "2022-02-14",
      "bid": "203.30",
      "ask": "204.00",
      "open": "200.30",
      "high": "204.60",
      "low": "195.80",
      "close": "203.50",
      "average": "201.0977",
      "volume": "661704",
      "turnover": "133059354.71",
      "trades": "4427"
    },
    {
      "date": "2022-02-15",
      "bid": "212.50",
      "ask": "212.90",
      "open": "204.80",
      "high": "213.30",
      "low": "203.80",
      "close": "212.30",
      "average": "211.2902",
      "volume": "521484",
      "turnover": "110148259.85",
      "trades": "3352"
    },
    {
      "date": "2022-02-16",
      "bid": "210.50",
      "ask": "210.80",
      "open": "213.10",
      "high": "216.00",
      "low": "209.30",
      "close": "210.40",
      "average": "211.371",
      "volume": "368494",
      "turnover": "77886215.44",
      "trades": "2183"
    },
    {
      "date": "2022-02-17",
      "bid": "205.70",
      "ask": "206.10",
      "open": "209.60",
      "high": "214.00",
      "low": "205.50",
      "close": "206.90",
      "average": "210.3997",
      "volume": "535167",
      "turnover": "112600885.2",
      "trades": "1823"
    },
    {
      "date": "2022-02-18",
      "bid": "203.20",
      "ask": "203.70",
      "open": "206.90",
      "high": "207.50",
      "low": "202.30",
      "close": "202.70",
      "average": "204.3935",
      "volume": "518464",
      "turnover": "106178584.6",
      "trades": "2372"
    },
    {
      "date": "2022-02-21",
      "bid": "200.90",
      "ask": "201.20",
      "open": "203.60",
      "high": "205.30",
      "low": "197.10",
      "close": "201.10",
      "average": "201.0539",
      "volume": "612042",
      "turnover": "123049569.15",
      "trades": "2558"
    },
    {
      "date": "2022-02-22",
      "bid": "209.10",
      "ask": "209.40",
      "open": "194.00",
      "high": "211.90",
      "low": "192.05",
      "close": "209.90",
      "average": "205.6825",
      "volume": "735816",
      "turnover": "151330794.05",
      "trades": "2888"
    },
    {
      "date": "2022-02-23",
      "bid": "209.70",
      "ask": "210.20",
      "open": "209.90",
      "high": "214.30",
      "low": "208.20",
      "close": "209.30",
      "average": "210.4816",
      "volume": "688222",
      "turnover": "144892602.85",
      "trades": "3052"
    },
    {
      "date": "2022-02-24",
      "bid": "206.70",
      "ask": "207.20",
      "open": "196.25",
      "high": "210.30",
      "low": "195.90",
      "close": "206.60",
      "average": "204.7772",
      "volume": "1717089",
      "turnover": "352453906.23",
      "trades": "3836"
    },
    {
      "date": "2022-02-25",
      "bid": "216.00",
      "ask": "216.30",
      "open": "209.40",
      "high": "216.80",
      "low": "204.90",
      "close": "215.00",
      "average": "212.0646",
      "volume": "890841",
      "turnover": "188907408.75",
      "trades": "3047"
    },
    {
      "date": "2022-02-28",
      "bid": "216.40",
      "ask": "216.80",
      "open": "209.10",
      "high": "217.80",
      "low": "209.10",
      "close": "216.80",
      "average": "215.3631",
      "volume": "793529",
      "turnover": "170833486.19",
      "trades": "3412"
    },
    {
      "date": "2022-03-01",
      "bid": "216.20",
      "ask": "216.60",
      "open": "215.20",
      "high": "219.10",
      "low": "209.90",
      "close": "215.60",
      "average": "214.9312",
      "volume": "702229",
      "turnover": "150926331.44",
      "trades": "3692"
    },
    {
      "date": "2022-03-02",
      "bid": "224.10",
      "ask": "224.60",
      "open": "212.40",
      "high": "224.40",
      "low": "211.50",
      "close": "222.60",
      "average": "219.7837",
      "volume": "787228",
      "turnover": "172710779.2",
      "trades": "4590"
    },
    {
      "date": "2022-03-03",
      "bid": "215.70",
      "ask": "216.10",
      "open": "222.20",
      "high": "222.90",
      "low": "214.90",
      "close": "216.00",
      "average": "217.9602",
      "volume": "455592",
      "turnover": "99315887.15",
      "trades": "2677"
    },
    {
      "date": "2022-03-04",
      "bid": "212.40",
      "ask": "212.90",
      "open": "212.80",
      "high": "218.90",
      "low": "210.80",
      "close": "213.00",
      "average": "214.4297",
      "volume": "783427",
      "turnover": "167969549.94",
      "trades": "4205"
    },
    {
      "date": "2022-03-07",
      "bid": "212.50",
      "ask": "212.90",
      "open": "205.00",
      "high": "217.50",
      "low": "201.80",
      "close": "212.00",
      "average": "210.7333",
      "volume": "909320",
      "turnover": "191565138.65",
      "trades": "4594"
    },
    {
      "date": "2022-03-08",
      "bid": "209.40",
      "ask": "210.00",
      "open": "206.70",
      "high": "219.00",
      "low": "206.00",
      "close": "209.90",
      "average": "212.3359",
      "volume": "693621",
      "turnover": "147423877.1",
      "trades": "2982"
    },
    {
      "date": "2022-03-09",
      "bid": "221.10",
      "ask": "221.30",
      "open": "216.00",
      "high": "221.60",
      "low": "212.00",
      "close": "221.60",
      "average": "218.6362",
      "volume": "610135",
      "turnover": "133394809.05",
      "trades": "3247"
    },
    {
      "date": "2022-03-10",
      "bid": "217.90",
      "ask": "218.20",
      "open": "222.30",
      "high": "224.40",
      "low": "215.40",
      "close": "218.60",
      "average": "219.3964",
      "volume": "706085",
      "turnover": "155002333.05",
      "trades": "3738"
    },
    {
      "date": "2022-03-11",
      "bid": "217.60",
      "ask": "217.90",
      "open": "220.00",
      "high": "221.10",
      "low": "214.20",
      "close": "218.20",
      "average": "217.2604",
      "volume": "787053",
      "turnover": "170989345.5",
      "trades": "3895"
    },
    {
      "date": "2022-03-14",
      "bid": "227.90",
      "ask": "228.20",
      "open": "222.00",
      "high": "232.00",
      "low": "217.40",
      "close": "227.40",
      "average": "224.2029",
      "volume": "632695",
      "turnover": "141850005.94",
      "trades": "3235"
    },
    {
      "date": "2022-03-15",
      "bid": "218.60",
      "ask": "218.80",
      "open": "226.40",
      "high": "226.40",
      "low": "216.00",
      "close": "217.50",
      "average": "218.9438",
      "volume": "538802",
      "turnover": "117968906.7",
      "trades": "3407"
    },
    {
      "date": "2022-03-16",
      "bid": "232.80",
      "ask": "233.20",
      "open": "225.70",
      "high": "233.20",
      "low": "222.00",
      "close": "233.00",
      "average": "230.4965",
      "volume": "551799",
      "turnover": "127168603.85",
      "trades": "2931"
    },
    {
      "date": "2022-03-17",
      "bid": "237.70",
      "ask": "238.10",
      "open": "234.80",
      "high": "239.20",
      "low": "233.80",
      "close": "239.20",
      "average": "237.1681",
      "volume": "472156",
      "turnover": "111974509.15",
      "trades": "3260"
    },
    {
      "date": "2022-03-18",
      "bid": "238.60",
      "ask": "239.10",
      "open": "239.70",
      "high": "240.90",
      "low": "234.20",
      "close": "239.30",
      "average": "238.5307",
      "volume": "600806",
      "turnover": "143271504.05",
      "trades": "3410"
    },
    {
      "date": "2022-03-21",
      "bid": "243.20",
      "ask": "243.50",
      "open": "239.10",
      "high": "243.80",
      "low": "237.10",
      "close": "242.60",
      "average": "240.6469",
      "volume": "296655",
      "turnover": "71374506.2",
      "trades": "1572"
    },
    {
      "date": "2022-03-22",
      "bid": "234.40",
      "ask": "234.70",
      "open": "242.20",
      "high": "242.20",
      "low": "234.00",
      "close": "234.00",
      "average": "235.6767",
      "volume": "483153",
      "turnover": "113831956.05",
      "trades": "2296"
    },
    {
      "date": "2022-03-23",
      "bid": "230.80",
      "ask": "231.10",
      "open": "235.40",
      "high": "238.50",
      "low": "227.50",
      "close": "230.90",
      "average": "230.7956",
      "volume": "445023",
      "turnover": "102724217.45",
      "trades": "2833"
    },
    {
      "date": "2022-03-24",
      "bid": "224.60",
      "ask": "224.80",
      "open": "229.70",
      "high": "231.20",
      "low": "222.60",
      "close": "224.00",
      "average": "225.6928",
      "volume": "402063",
      "turnover": "90747625.95",
      "trades": "2767"
    },
    {
      "date": "2022-03-25",
      "bid": "225.30",
      "ask": "225.40",
      "open": "224.40",
      "high": "234.70",
      "low": "223.90",
      "close": "225.30",
      "average": "228.4105",
      "volume": "385426",
      "turnover": "88096787.95",
      "trades": "2794"
    },
    {
      "date": "2022-03-28",
      "bid": "228.60",
      "ask": "228.90",
      "open": "226.50",
      "high": "231.50",
      "low": "224.40",
      "close": "228.80",
      "average": "228.1562",
      "volume": "282870",
      "turnover": "64544181.65",
      "trades": "2295"
    },
    {
      "date": "2022-03-29",
      "bid": "238.70",
      "ask": "239.00",
      "open": "231.60",
      "high": "240.00",
      "low": "231.30",
      "close": "240.00",
      "average": "237.7035",
      "volume": "388213",
      "turnover": "92264626.05",
      "trades": "2564"
    },
    {
      "date": "2022-03-30",
      "bid": "241.30",
      "ask": "241.70",
      "open": "239.50",
      "high": "241.90",
      "low": "234.50",
      "close": "241.50",
      "average": "239.7893",
      "volume": "286604",
      "turnover": "68726686.45",
      "trades": "2151"
    },
    {
      "date": "2022-03-31",
      "bid": "240.00",
      "ask": "240.40",
      "open": "243.80",
      "high": "245.00",
      "low": "240.00",
      "close": "240.90",
      "average": "241.4611",
      "volume": "332313",
      "turnover": "80249262.15",
      "trades": "1878"
    },
    {
      "date": "2022-04-01",
      "bid": "246.70",
      "ask": "247.00",
      "open": "241.50",
      "high": "247.10",
      "low": "239.80",
      "close": "246.00",
      "average": "244.4813",
      "volume": "314512",
      "turnover": "76881711.4",
      "trades": "2236"
    },
    {
      "date": "2022-04-04",
      "bid": "247.90",
      "ask": "248.20",
      "open": "246.80",
      "high": "248.30",
      "low": "242.30",
      "close": "247.80",
      "average": "246.5768",
      "volume": "244914",
      "turnover": "60387828.55",
      "trades": "1831"
    },
    {
      "date": "2022-04-05",
      "bid": "247.40",
      "ask": "247.90",
      "open": "247.80",
      "high": "256.20",
      "low": "247.00",
      "close": "247.80",
      "average": "250.9605",
      "volume": "488355",
      "turnover": "122596819.45",
      "trades": "3152"
    },
    {
      "date": "2022-04-06",
      "bid": "243.80",
      "ask": "244.20",
      "open": "247.50",
      "high": "250.00",
      "low": "240.50",
      "close": "243.30",
      "average": "243.4758",
      "volume": "429764",
      "turnover": "104635667.55",
      "trades": "2356"
    },
    {
      "date": "2022-04-07",
      "bid": "243.80",
      "ask": "244.20",
      "open": "244.80",
      "high": "246.30",
      "low": "241.80",
      "close": "243.60",
      "average": "244.4291",
      "volume": "340962",
      "turnover": "83343313.59",
      "trades": "2028"
    },
    {
      "date": "2022-04-08",
      "bid": "231.40",
      "ask": "231.60",
      "open": "246.00",
      "high": "246.40",
      "low": "228.80",
      "close": "231.30",
      "average": "237.2598",
      "volume": "504118",
      "turnover": "119613257.05",
      "trades": "3238"
    },
    {
      "date": "2022-04-11",
      "bid": "223.30",
      "ask": "223.80",
      "open": "230.40",
      "high": "231.30",
      "low": "221.50",
      "close": "222.80",
      "average": "224.6013",
      "volume": "419010",
      "turnover": "94129592.3",
      "trades": "2863"
    },
    {
      "date": "2022-04-12",
      "bid": "218.90",
      "ask": "219.40",
      "open": "214.10",
      "high": "223.60",
      "low": "213.80",
      "close": "220.40",
      "average": "219.5252",
      "volume": "574705",
      "turnover": "126155120.25",
      "trades": "3343"
    },
    {
      "date": "2022-04-13",
      "bid": "222.20",
      "ask": "222.40",
      "open": "221.80",
      "high": "223.00",
      "low": "215.60",
      "close": "221.90",
      "average": "220.0558",
      "volume": "395264",
      "turnover": "86977314.8",
      "trades": "2921"
    },
    {
      "date": "2022-04-14",
      "bid": "223.40",
      "ask": "223.80",
      "open": "221.90",
      "high": "223.80",
      "low": "217.80",
      "close": "223.40",
      "average": "221.9814",
      "volume": "123139",
      "turnover": "27324440.15",
      "trades": "1174"
    },
    {
      "date": "2022-04-19",
      "bid": "219.30",
      "ask": "219.60",
      "open": "222.60",
      "high": "223.50",
      "low": "217.10",
      "close": "220.10",
      "average": "219.725",
      "volume": "382086",
      "turnover": "83938889.25",
      "trades": "2011"
    },
    {
      "date": "2022-04-20",
      "bid": "219.10",
      "ask": "219.40",
      "open": "221.00",
      "high": "221.40",
      "low": "214.90",
      "close": "220.10",
      "average": "218.0999",
      "volume": "525002",
      "turnover": "114383683.4",
      "trades": "3652"
    },
    {
      "date": "2022-04-21",
      "bid": "220.00",
      "ask": "220.50",
      "open": "221.40",
      "high": "223.70",
      "low": "218.40",
      "close": "220.10",
      "average": "220.8376",
      "volume": "746832",
      "turnover": "165197875.9",
      "trades": "2703"
    },
    {
      "date": "2022-04-22",
      "bid": "215.60",
      "ask": "215.80",
      "open": "219.60",
      "high": "220.00",
      "low": "215.40",
      "close": "215.50",
      "average": "216.8665",
      "volume": "371419",
      "turnover": "80567183.34",
      "trades": "2414"
    },
    {
      "date": "2022-04-25",
      "bid": "209.70",
      "ask": "210.10",
      "open": "212.20",
      "high": "215.00",
      "low": "207.20",
      "close": "210.10",
      "average": "209.7649",
      "volume": "307087",
      "turnover": "64418676.7",
      "trades": "2468"
    },
    {
      "date": "2022-04-26",
      "bid": "202.80",
      "ask": "203.50",
      "open": "212.20",
      "high": "212.30",
      "low": "202.70",
      "close": "202.70",
      "average": "206.5551",
      "volume": "489831",
      "turnover": "101231759.35",
      "trades": "3002"
    },
    {
      "date": "2022-04-27",
      "bid": "202.60",
      "ask": "202.80",
      "open": "203.00",
      "high": "207.00",
      "low": "201.10",
      "close": "202.80",
      "average": "203.2602",
      "volume": "637829",
      "turnover": "129673075.4",
      "trades": "3297"
    },
    {
      "date": "2022-04-28",
      "bid": "204.60",
      "ask": "204.80",
      "open": "202.80",
      "high": "208.20",
      "low": "202.80",
      "close": "204.00",
      "average": "204.8895",
      "volume": "398073",
      "turnover": "81554519.8",
      "trades": "2404"
    },
    {
      "date": "2022-04-29",
      "bid": "208.90",
      "ask": "209.60",
      "open": "215.00",
      "high": "215.00",
      "low": "204.10",
      "close": "209.30",
      "average": "209.467",
      "volume": "715450",
      "turnover": "150153060.5",
      "trades": "3778"
    },
    {
      "date": "2022-05-02",
      "bid": "195.60",
      "ask": "196.10",
      "open": "205.40",
      "high": "205.40",
      "low": "174.60",
      "close": "195.25",
      "average": "197.1237",
      "volume": "937916",
      "turnover": "184904412.97",
      "trades": "5836"
    },
    {
      "date": "2022-05-03",
      "bid": "195.60",
      "ask": "196.00",
      "open": "196.00",
      "high": "199.20",
      "low": "191.00",
      "close": "196.40",
      "average": "195.2301",
      "volume": "533593",
      "turnover": "104178298.45",
      "trades": "3936"
    },
    {
      "date": "2022-05-04",
      "bid": "192.50",
      "ask": "192.85",
      "open": "197.85",
      "high": "198.65",
      "low": "191.65",
      "close": "191.65",
      "average": "193.7251",
      "volume": "417212",
      "turnover": "80864340.69",
      "trades": "2478"
    },
    {
      "date": "2022-05-05",
      "bid": "191.75",
      "ask": "192.10",
      "open": "195.35",
      "high": "200.20",
      "low": "191.75",
      "close": "193.15",
      "average": "195.0238",
      "volume": "386995",
      "turnover": "75501299.78",
      "trades": "2602"
    },
    {
      "date": "2022-05-06",
      "bid": "185.90",
      "ask": "186.15",
      "open": "192.35",
      "high": "192.80",
      "low": "182.40",
      "close": "185.20",
      "average": "186.2912",
      "volume": "466445",
      "turnover": "86910907.57",
      "trades": "3032"
    },
    {
      "date": "2022-05-09",
      "bid": "178.90",
      "ask": "179.10",
      "open": "183.20",
      "high": "183.30",
      "low": "178.15",
      "close": "178.70",
      "average": "180.259",
      "volume": "379990",
      "turnover": "68499939.98",
      "trades": "2823"
    },
    {
      "date": "2022-05-10",
      "bid": "178.85",
      "ask": "179.20",
      "open": "179.90",
      "high": "182.10",
      "low": "178.25",
      "close": "179.00",
      "average": "179.9502",
      "volume": "834069",
      "turnover": "150126215.41",
      "trades": "3663"
    },
    {
      "date": "2022-05-11",
      "bid": "179.20",
      "ask": "179.35",
      "open": "180.60",
      "high": "180.60",
      "low": "172.20",
      "close": "179.35",
      "average": "177.0693",
      "volume": "930966",
      "turnover": "164866319.09",
      "trades": "5408"
    },
    {
      "date": "2022-05-12",
      "bid": "181.65",
      "ask": "181.80",
      "open": "176.00",
      "high": "182.50",
      "low": "173.50",
      "close": "181.60",
      "average": "178.3311",
      "volume": "421010",
      "turnover": "75073265.72",
      "trades": "3068"
    },
    {
      "date": "2022-05-13",
      "bid": "187.15",
      "ask": "187.45",
      "open": "183.55",
      "high": "187.65",
      "low": "182.20",
      "close": "187.35",
      "average": "186.5996",
      "volume": "326535",
      "turnover": "60925698.13",
      "trades": "2402"
    },
    {
      "date": "2022-05-16",
      "bid": "184.40",
      "ask": "184.70",
      "open": "187.00",
      "high": "187.50",
      "low": "182.50",
      "close": "184.45",
      "average": "185.2254",
      "volume": "309448",
      "turnover": "57331163.75",
      "trades": "2461"
    },
    {
      "date": "2022-05-17",
      "bid": "189.95",
      "ask": "190.40",
      "open": "186.90",
      "high": "192.50",
      "low": "185.90",
      "close": "190.35",
      "average": "190.1383",
      "volume": "422496",
      "turnover": "80317562.19",
      "trades": "3109"
    },
    {
      "date": "2022-05-18",
      "bid": "191.80",
      "ask": "192.05",
      "open": "191.25",
      "high": "192.75",
      "low": "188.35",
      "close": "191.70",
      "average": "191.1005",
      "volume": "945034",
      "turnover": "180583095.43",
      "trades": "4216"
    },
    {
      "date": "2022-05-19",
      "bid": "189.50",
      "ask": "189.60",
      "open": "187.10",
      "high": "190.60",
      "low": "185.15",
      "close": "189.30",
      "average": "188.6009",
      "volume": "896749",
      "turnover": "169114209.63",
      "trades": "4059"
    },
    {
      "date": "2022-05-20",
      "bid": "189.85",
      "ask": "190.10",
      "open": "192.10",
      "high": "195.40",
      "low": "188.05",
      "close": "190.05",
      "average": "191.7635",
      "volume": "347022",
      "turnover": "66554198.61",
      "trades": "2488"
    },
    {
      "date": "2022-05-23",
      "bid": "189.30",
      "ask": "189.70",
      "open": "194.30",
      "high": "196.00",
      "low": "187.35",
      "close": "189.65",
      "average": "190.1493",
      "volume": "340575",
      "turnover": "64758344.92",
      "trades": "2044"
    },
    {
      "date": "2022-05-24",
      "bid": "188.00",
      "ask": "188.15",
      "open": "187.55",
      "high": "191.75",
      "low": "186.85",
      "close": "187.65",
      "average": "188.9863",
      "volume": "225688",
      "turnover": "42658130.68",
      "trades": "1757"
    },
    {
      "date": "2022-05-25",
      "bid": "184.85",
      "ask": "185.05",
      "open": "190.00",
      "high": "191.15",
      "low": "183.40",
      "close": "183.95",
      "average": "185.4896",
      "volume": "222434",
      "turnover": "41265242.97",
      "trades": "1470"
    },
    {
      "date": "2022-05-27",
      "bid": "197.35",
      "ask": "197.60",
      "open": "186.55",
      "high": "199.95",
      "low": "186.55",
      "close": "198.40",
      "average": "196.8196",
      "volume": "390465",
      "turnover": "76841094.56",
      "trades": "2820"
    },
    {
      "date": "2022-05-30",
      "bid": "201.60",
      "ask": "201.90",
      "open": "199.45",
      "high": "205.80",
      "low": "199.45",
      "close": "202.00",
      "average": "202.544",
      "volume": "294569",
      "turnover": "59686097.38",
      "trades": "2023"
    },
    {
      "date": "2022-05-31",
      "bid": "202.20",
      "ask": "202.40",
      "open": "201.30",
      "high": "205.30",
      "low": "200.10",
      "close": "200.90",
      "average": "201.3837",
      "volume": "1581085",
      "turnover": "318465692.2",
      "trades": "3305"
    },
    {
      "date": "2022-06-01",
      "bid": "192.15",
      "ask": "192.45",
      "open": "202.10",
      "high": "202.60",
      "low": "191.80",
      "close": "191.80",
      "average": "193.9674",
      "volume": "415905",
      "turnover": "80697427.54",
      "trades": "3161"
    },
    {
      "date": "2022-06-02",
      "bid": "197.20",
      "ask": "197.50",
      "open": "192.30",
      "high": "197.40",
      "low": "191.20",
      "close": "196.45",
      "average": "194.4863",
      "volume": "295053",
      "turnover": "57360799.06",
      "trades": "2112"
    },
    {
      "date": "2022-06-03",
      "bid": "192.50",
      "ask": "192.75",
      "open": "197.20",
      "high": "198.95",
      "low": "192.10",
      "close": "192.45",
      "average": "194.0934",
      "volume": "183277",
      "turnover": "35577232.51",
      "trades": "1607"
    },
    {
      "date": "2022-06-07",
      "bid": "191.55",
      "ask": "191.70",
      "open": "192.55",
      "high": "194.50",
      "low": "190.00",
      "close": "191.70",
      "average": "192.2422",
      "volume": "609803",
      "turnover": "117243494.87",
      "trades": "3121"
    },
    {
      "date": "2022-06-08",
      "bid": "195.20",
      "ask": "195.45",
      "open": "192.50",
      "high": "196.20",
      "low": "191.70",
      "close": "194.85",
      "average": "194.3866",
      "volume": "244465",
      "turnover": "47481242.39",
      "trades": "1745"
    },
    {
      "date": "2022-06-09",
      "bid": "185.25",
      "ask": "185.70",
      "open": "192.85",
      "high": "193.95",
      "low": "185.15",
      "close": "185.95",
      "average": "187.4727",
      "volume": "377003",
      "turnover": "70710446.62",
      "trades": "2391"
    },
    {
      "date": "2022-06-10",
      "bid": "179.90",
      "ask": "180.20",
      "open": "184.70",
      "high": "187.20",
      "low": "179.85",
      "close": "179.85",
      "average": "182.6856",
      "volume": "352421",
      "turnover": "64392851.43",
      "trades": "2439"
    },
    {
      "date": "2022-06-13",
      "bid": "176.95",
      "ask": "177.10",
      "open": "176.95",
      "high": "178.90",
      "low": "173.25",
      "close": "176.80",
      "average": "175.9233",
      "volume": "434645",
      "turnover": "76409893.13",
      "trades": "2830"
    },
    {
      "date": "2022-06-14",
      "bid": "173.50",
      "ask": "173.60",
      "open": "177.10",
      "high": "178.65",
      "low": "172.70",
      "close": "172.75",
      "average": "174.1093",
      "volume": "429672",
      "turnover": "74813760.06",
      "trades": "2843"
    },
    {
      "date": "2022-06-15",
      "bid": "171.45",
      "ask": "171.70",
      "open": "172.75",
      "high": "175.00",
      "low": "169.25",
      "close": "171.80",
      "average": "171.6941",
      "volume": "850860",
      "turnover": "146091776.84",
      "trades": "3555"
    },
    {
      "date": "2022-06-16",
      "bid": "165.90",
      "ask": "166.05",
      "open": "170.85",
      "high": "171.90",
      "low": "164.50",
      "close": "165.60",
      "average": "166.458",
      "volume": "506662",
      "turnover": "84345218.83",
      "trades": "3066"
    },
    {
      "date": "2022-06-17",
      "bid": "167.15",
      "ask": "167.50",
      "open": "166.05",
      "high": "172.00",
      "low": "164.15",
      "close": "166.80",
      "average": "168.658",
      "volume": "1230169",
      "turnover": "207270608.41",
      "trades": "3762"
    },
    {
      "date": "2022-06-20",
      "bid": "168.60",
      "ask": "168.90",
      "open": "167.50",
      "high": "171.85",
      "low": "165.65",
      "close": "168.35",
      "average": "168.664",
      "volume": "488680",
      "turnover": "82432069.25",
      "trades": "2787"
    },
    {
      "date": "2022-06-21",
      "bid": "164.75",
      "ask": "164.95",
      "open": "169.85",
      "high": "171.75",
      "low": "164.15",
      "close": "164.75",
      "average": "166.3552",
      "volume": "428602",
      "turnover": "71323812.16",
      "trades": "2684"
    },
    {
      "date": "2022-06-22",
      "bid": "164.15",
      "ask": "164.35",
      "open": "163.00",
      "high": "164.65",
      "low": "158.75",
      "close": "164.25",
      "average": "162.5893",
      "volume": "415434",
      "turnover": "67519824.16",
      "trades": "2420"
    },
    {
      "date": "2022-06-23",
      "bid": "160.75",
      "ask": "161.00",
      "open": "163.30",
      "high": "163.30",
      "low": "158.65",
      "close": "160.15",
      "average": "160.4657",
      "volume": "398651",
      "turnover": "63978063.27",
      "trades": "2593"
    },
    {
      "date": "2022-06-27",
      "bid": "166.05",
      "ask": "166.25",
      "open": "165.70",
      "high": "170.00",
      "low": "164.55",
      "close": "167.00",
      "average": "166.7269",
      "volume": "425152",
      "turnover": "70889691.91",
      "trades": "2957"
    },
    {
      "date": "2022-06-28",
      "bid": "166.80",
      "ask": "167.00",
      "open": "166.30",
      "high": "169.00",
      "low": "165.45",
      "close": "166.25",
      "average": "166.7706",
      "volume": "689266",
      "turnover": "114970568.98",
      "trades": "2068"
    },
    {
      "date": "2022-06-29",
      "bid": "167.20",
      "ask": "167.35",
      "open": "163.35",
      "high": "167.90",
      "low": "162.80",
      "close": "167.40",
      "average": "166.588",
      "volume": "519630",
      "turnover": "86259375.69",
      "trades": "1856"
    },
    {
      "date": "2022-06-30",
      "bid": "163.90",
      "ask": "164.20",
      "open": "164.35",
      "high": "166.30",
      "low": "162.10",
      "close": "164.25",
      "average": "164.1292",
      "volume": "579759",
      "turnover": "95143228.95",
      "trades": "3224"
    },
    {
      "date": "2022-07-01",
      "bid": "169.50",
      "ask": "169.70",
      "open": "162.75",
      "high": "170.70",
      "low": "161.50",
      "close": "168.90",
      "average": "168.2015",
      "volume": "359995",
      "turnover": "60534155.57",
      "trades": "2210"
    },
    {
      "date": "2022-07-04",
      "bid": "167.05",
      "ask": "167.45",
      "open": "170.55",
      "high": "171.60",
      "low": "166.75",
      "close": "167.35",
      "average": "168.7353",
      "volume": "246534",
      "turnover": "41601627.11",
      "trades": "1722"
    },
    {
      "date": "2022-07-05",
      "bid": "168.55",
      "ask": "168.80",
      "open": "168.00",
      "high": "170.85",
      "low": "165.40",
      "close": "168.05",
      "average": "168.5147",
      "volume": "406820",
      "turnover": "68543304.7",
      "trades": "1919"
    },
    {
      "date": "2022-07-06",
      "bid": "172.80",
      "ask": "173.00",
      "open": "172.05",
      "high": "173.50",
      "low": "169.65",
      "close": "172.75",
      "average": "172.0861",
      "volume": "704632",
      "turnover": "121247656.25",
      "trades": "2653"
    },
    {
      "date": "2022-07-07",
      "bid": "175.35",
      "ask": "175.65",
      "open": "174.00",
      "high": "177.60",
      "low": "171.30",
      "close": "176.00",
      "average": "174.5478",
      "volume": "349224",
      "turnover": "60933242.48",
      "trades": "1962"
    },
    {
      "date": "2022-07-08",
      "bid": "173.25",
      "ask": "173.35",
      "open": "177.00",
      "high": "177.20",
      "low": "171.40",
      "close": "174.10",
      "average": "174.0107",
      "volume": "381306",
      "turnover": "66356167.23",
      "trades": "1770"
    },
    {
      "date": "2022-07-11",
      "bid": "171.50",
      "ask": "171.75",
      "open": "171.00",
      "high": "173.85",
      "low": "169.60",
      "close": "170.95",
      "average": "171.718",
      "volume": "209611",
      "turnover": "35996977.15",
      "trades": "1523"
    },
    {
      "date": "2022-07-12",
      "bid": "172.05",
      "ask": "172.35",
      "open": "169.80",
      "high": "172.50",
      "low": "168.35",
      "close": "172.50",
      "average": "171.6298",
      "volume": "335968",
      "turnover": "57643263.75",
      "trades": "2204"
    },
    {
      "date": "2022-07-13",
      "bid": "167.30",
      "ask": "167.55",
      "open": "170.45",
      "high": "170.75",
      "low": "163.80",
      "close": "167.30",
      "average": "167.9883",
      "volume": "448005",
      "turnover": "75250412.93",
      "trades": "2148"
    },
    {
      "date": "2022-07-14",
      "bid": "164.20",
      "ask": "164.40",
      "open": "167.15",
      "high": "167.90",
      "low": "162.60",
      "close": "164.55",
      "average": "164.83",
      "volume": "366307",
      "turnover": "60359638.97",
      "trades": "1981"
    },
    {
      "date": "2022-07-15",
      "bid": "170.70",
      "ask": "170.85",
      "open": "167.80",
      "high": "171.05",
      "low": "162.30",
      "close": "171.05",
      "average": "169.4967",
      "volume": "332913",
      "turnover": "56400942.56",
      "trades": "2367"
    },
    {
      "date": "2022-07-18",
      "bid": "172.90",
      "ask": "173.10",
      "open": "171.85",
      "high": "175.90",
      "low": "171.50",
      "close": "172.90",
      "average": "173.2695",
      "volume": "275894",
      "turnover": "47799855.11",
      "trades": "2101"
    },
    {
      "date": "2022-07-19",
      "bid": "173.80",
      "ask": "174.00",
      "open": "170.65",
      "high": "174.60",
      "low": "168.95",
      "close": "173.75",
      "average": "172.9394",
      "volume": "283775",
      "turnover": "49070752.06",
      "trades": "1736"
    },
    {
      "date": "2022-07-20",
      "bid": "176.30",
      "ask": "176.50",
      "open": "174.40",
      "high": "178.35",
      "low": "173.80",
      "close": "176.45",
      "average": "176.5972",
      "volume": "264951",
      "turnover": "46788555.55",
      "trades": "1993"
    },
    {
      "date": "2022-07-21",
      "bid": "184.05",
      "ask": "184.20",
      "open": "175.30",
      "high": "184.75",
      "low": "175.10",
      "close": "184.65",
      "average": "182.4296",
      "volume": "449301",
      "turnover": "81952614.3",
      "trades": "2810"
    },
    {
      "date": "2022-07-22",
      "bid": "189.00",
      "ask": "189.10",
      "open": "184.65",
      "high": "190.10",
      "low": "182.75",
      "close": "188.50",
      "average": "188.3475",
      "volume": "317941",
      "turnover": "59883676.73",
      "trades": "2328"
    },
    {
      "date": "2022-07-25",
      "bid": "187.60",
      "ask": "187.80",
      "open": "187.30",
      "high": "189.35",
      "low": "185.85",
      "close": "187.00",
      "average": "187.4251",
      "volume": "358241",
      "turnover": "67144579.44",
      "trades": "1980"
    },
    {
      "date": "2022-07-26",
      "bid": "182.40",
      "ask": "182.70",
      "open": "186.40",
      "high": "188.30",
      "low": "182.50",
      "close": "183.00",
      "average": "185.503",
      "volume": "236683",
      "turnover": "43913829.54",
      "trades": "1495"
    },
    {
      "date": "2022-07-27",
      "bid": "185.05",
      "ask": "185.30",
      "open": "187.20",
      "high": "187.20",
      "low": "182.10",
      "close": "184.30",
      "average": "184.6634",
      "volume": "222815",
      "turnover": "41148257.74",
      "trades": "1316"
    },
    {
      "date": "2022-07-28",
      "bid": "190.10",
      "ask": "190.40",
      "open": "186.05",
      "high": "190.95",
      "low": "186.00",
      "close": "190.95",
      "average": "189.5654",
      "volume": "248070",
      "turnover": "46961454.25",
      "trades": "1418"
    },
    {
      "date": "2022-07-29",
      "bid": "196.55",
      "ask": "197.05",
      "open": "192.10",
      "high": "197.00",
      "low": "191.75",
      "close": "196.50",
      "average": "195.4724",
      "volume": "191634",
      "turnover": "37459071.85",
      "trades": "1264"
    },
    {
      "date": "2022-08-01",
      "bid": "191.90",
      "ask": "192.15",
      "open": "197.05",
      "high": "198.40",
      "low": "191.15",
      "close": "192.15",
      "average": "194.1555",
      "volume": "193893",
      "turnover": "37649842.11",
      "trades": "1540"
    },
    {
      "date": "2022-08-02",
      "bid": "189.95",
      "ask": "190.10",
      "open": "191.20",
      "high": "191.20",
      "low": "187.55",
      "close": "189.65",
      "average": "189.2725",
      "volume": "157264",
      "turnover": "29749737.04",
      "trades": "1294"
    },
    {
      "date": "2022-08-03",
      "bid": "190.30",
      "ask": "190.60",
      "open": "188.80",
      "high": "191.85",
      "low": "188.15",
      "close": "189.95",
      "average": "190.0754",
      "volume": "158823",
      "turnover": "30188317.8",
      "trades": "1091"
    },
    {
      "date": "2022-08-04",
      "bid": "189.90",
      "ask": "190.20",
      "open": "189.95",
      "high": "193.85",
      "low": "189.35",
      "close": "189.95",
      "average": "190.2628",
      "volume": "235214",
      "turnover": "44755085.04",
      "trades": "1359"
    },
    {
      "date": "2022-08-05",
      "bid": "183.45",
      "ask": "183.80",
      "open": "189.95",
      "high": "191.75",
      "low": "181.60",
      "close": "182.65",
      "average": "185.1418",
      "volume": "474061",
      "turnover": "87767645.73",
      "trades": "2185"
    },
    {
      "date": "2022-08-08",
      "bid": "186.85",
      "ask": "186.95",
      "open": "185.00",
      "high": "188.70",
      "low": "184.50",
      "close": "187.10",
      "average": "187.0471",
      "volume": "176425",
      "turnover": "32999802.25",
      "trades": "1356"
    },
    {
      "date": "2022-08-09",
      "bid": "183.10",
      "ask": "183.40",
      "open": "188.80",
      "high": "188.80",
      "low": "181.80",
      "close": "183.35",
      "average": "183.4602",
      "volume": "201844",
      "turnover": "37027163.09",
      "trades": "1187"
    },
    {
      "date": "2022-08-10",
      "bid": "186.75",
      "ask": "187.00",
      "open": "183.25",
      "high": "188.00",
      "low": "179.80",
      "close": "188.00",
      "average": "184.3302",
      "volume": "442274",
      "turnover": "81525557.83",
      "trades": "2301"
    },
    {
      "date": "2022-08-11",
      "bid": "188.45",
      "ask": "188.65",
      "open": "191.55",
      "high": "194.05",
      "low": "187.60",
      "close": "188.90",
      "average": "189.3087",
      "volume": "236522",
      "turnover": "44775405.09",
      "trades": "1658"
    },
    {
      "date": "2022-08-12",
      "bid": "186.55",
      "ask": "187.00",
      "open": "188.75",
      "high": "189.60",
      "low": "186.15",
      "close": "186.40",
      "average": "187.2464",
      "volume": "224817",
      "turnover": "42095768.54",
      "trades": "1760"
    },
    {
      "date": "2022-08-15",
      "bid": "188.40",
      "ask": "188.70",
      "open": "186.50",
      "high": "191.00",
      "low": "186.20",
      "close": "188.75",
      "average": "189.3203",
      "volume": "570771",
      "turnover": "108057845.3",
      "trades": "1896"
    },
    {
      "date": "2022-08-16",
      "bid": "188.35",
      "ask": "188.75",
      "open": "191.00",
      "high": "191.00",
      "low": "185.45",
      "close": "187.85",
      "average": "187.3536",
      "volume": "188898",
      "turnover": "35386905.34",
      "trades": "1340"
    },
    {
      "date": "2022-08-17",
      "bid": "184.35",
      "ask": "184.60",
      "open": "187.85",
      "high": "189.20",
      "low": "183.20",
      "close": "184.25",
      "average": "185.3089",
      "volume": "174970",
      "turnover": "32424810.33",
      "trades": "1091"
    },
    {
      "date": "2022-08-18",
      "bid": "184.15",
      "ask": "184.50",
      "open": "183.20",
      "high": "186.75",
      "low": "182.45",
      "close": "184.40",
      "average": "184.4323",
      "volume": "196101",
      "turnover": "36164407.59",
      "trades": "1223"
    },
    {
      "date": "2022-08-19",
      "bid": "178.15",
      "ask": "178.35",
      "open": "182.45",
      "high": "184.40",
      "low": "178.00",
      "close": "178.00",
      "average": "180.3364",
      "volume": "183365",
      "turnover": "33067462.62",
      "trades": "1569"
    },
    {
      "date": "2022-08-22",
      "bid": "173.10",
      "ask": "173.35",
      "open": "176.80",
      "high": "179.15",
      "low": "172.60",
      "close": "172.60",
      "average": "174.0422",
      "volume": "250594",
      "turnover": "43604151.31",
      "trades": "1404"
    },
    {
      "date": "2022-08-23",
      "bid": "170.35",
      "ask": "170.70",
      "open": "171.55",
      "high": "174.85",
      "low": "169.75",
      "close": "170.65",
      "average": "171.4901",
      "volume": "214485",
      "turnover": "36781659.04",
      "trades": "1395"
    },
    {
      "date": "2022-08-24",
      "bid": "171.80",
      "ask": "172.10",
      "open": "169.90",
      "high": "173.80",
      "low": "167.45",
      "close": "171.90",
      "average": "171.6142",
      "volume": "199544",
      "turnover": "34245035.04",
      "trades": "1530"
    },
    {
      "date": "2022-08-25",
      "bid": "172.20",
      "ask": "172.45",
      "open": "171.90",
      "high": "174.00",
      "low": "170.30",
      "close": "172.65",
      "average": "172.1753",
      "volume": "228831",
      "turnover": "39403158.52",
      "trades": "1626"
    },
    {
      "date": "2022-08-26",
      "bid": "170.20",
      "ask": "170.40",
      "open": "172.75",
      "high": "176.60",
      "low": "169.15",
      "close": "169.65",
      "average": "171.3658",
      "volume": "593353",
      "turnover": "101681561.96",
      "trades": "2083"
    },
    {
      "date": "2022-08-29",
      "bid": "165.30",
      "ask": "165.55",
      "open": "167.00",
      "high": "169.65",
      "low": "163.55",
      "close": "165.50",
      "average": "166.0293",
      "volume": "377611",
      "turnover": "62694137.99",
      "trades": "2324"
    },
    {
      "date": "2022-08-30",
      "bid": "166.65",
      "ask": "166.85",
      "open": "165.60",
      "high": "171.45",
      "low": "165.55",
      "close": "166.85",
      "average": "167.7692",
      "volume": "253169",
      "turnover": "42474215.28",
      "trades": "1702"
    },
    {
      "date": "2022-08-31",
      "bid": "165.90",
      "ask": "166.15",
      "open": "167.15",
      "high": "169.10",
      "low": "165.80",
      "close": "166.45",
      "average": "166.7941",
      "volume": "670315",
      "turnover": "111805724.76",
      "trades": "2285"
    },
    {
      "date": "2022-09-01",
      "bid": "161.15",
      "ask": "161.40",
      "open": "164.65",
      "high": "165.30",
      "low": "160.50",
      "close": "161.70",
      "average": "162.011",
      "volume": "450754",
      "turnover": "73027439.11",
      "trades": "2589"
    },
    {
      "date": "2022-09-02",
      "bid": "168.20",
      "ask": "168.30",
      "open": "164.95",
      "high": "169.45",
      "low": "163.00",
      "close": "168.60",
      "average": "166.6898",
      "volume": "216106",
      "turnover": "36002809.83",
      "trades": "1590"
    },
    {
      "date": "2022-09-05",
      "bid": "166.25",
      "ask": "166.50",
      "open": "164.45",
      "high": "166.75",
      "low": "162.20",
      "close": "166.75",
      "average": "165.5056",
      "volume": "164546",
      "turnover": "27233428.25",
      "trades": "1305"
    },
    {
      "date": "2022-09-06",
      "bid": "167.90",
      "ask": "168.15",
      "open": "166.50",
      "high": "169.70",
      "low": "164.75",
      "close": "167.85",
      "average": "167.4062",
      "volume": "210420",
      "turnover": "35223328.35",
      "trades": "1489"
    },
    {
      "date": "2022-09-07",
      "bid": "168.70",
      "ask": "168.85",
      "open": "166.45",
      "high": "168.85",
      "low": "165.45",
      "close": "168.25",
      "average": "167.5679",
      "volume": "219448",
      "turnover": "36770497.51",
      "trades": "1417"
    },
    {
      "date": "2022-09-08",
      "bid": "172.00",
      "ask": "172.30",
      "open": "169.65",
      "high": "172.55",
      "low": "166.70",
      "close": "172.50",
      "average": "170.8262",
      "volume": "236370",
      "turnover": "40376938.6",
      "trades": "1579"
    },
    {
      "date": "2022-09-09",
      "bid": "175.50",
      "ask": "175.80",
      "open": "173.15",
      "high": "176.85",
      "low": "172.70",
      "close": "175.70",
      "average": "175.3946",
      "volume": "194998",
      "turnover": "34197973.56",
      "trades": "1399"
    },
    {
      "date": "2022-09-12",
      "bid": "181.00",
      "ask": "181.15",
      "open": "178.65",
      "high": "181.35",
      "low": "175.90",
      "close": "181.35",
      "average": "179.8113",
      "volume": "177343",
      "turnover": "31888398.57",
      "trades": "1588"
    },
    {
      "date": "2022-09-13",
      "bid": "175.35",
      "ask": "175.60",
      "open": "183.20",
      "high": "183.20",
      "low": "174.90",
      "close": "174.90",
      "average": "178.0553",
      "volume": "443023",
      "turnover": "78874365.73",
      "trades": "2581"
    },
    {
      "date": "2022-09-14",
      "bid": "172.95",
      "ask": "173.05",
      "open": "171.90",
      "high": "176.65",
      "low": "171.20",
      "close": "172.40",
      "average": "172.7731",
      "volume": "298636",
      "turnover": "51592196.85",
      "trades": "1244"
    },
    {
      "date": "2022-09-15",
      "bid": "168.90",
      "ask": "169.05",
      "open": "170.55",
      "high": "174.05",
      "low": "168.05",
      "close": "168.65",
      "average": "169.9666",
      "volume": "194358",
      "turnover": "33038181.01",
      "trades": "1117"
    },
    {
      "date": "2022-09-16",
      "bid": "164.25",
      "ask": "164.50",
      "open": "167.40",
      "high": "168.35",
      "low": "163.90",
      "close": "163.90",
      "average": "164.783",
      "volume": "481702",
      "turnover": "79405879.5",
      "trades": "2195"
    },
    {
      "date": "2022-09-19",
      "bid": "156.70",
      "ask": "157.20",
      "open": "161.95",
      "high": "163.50",
      "low": "152.25",
      "close": "157.00",
      "average": "154.6107",
      "volume": "1444876",
      "turnover": "223450993.26",
      "trades": "2969"
    },
    {
      "date": "2022-09-20",
      "bid": "152.35",
      "ask": "152.45",
      "open": "157.00",
      "high": "159.00",
      "low": "151.30",
      "close": "151.30",
      "average": "152.9245",
      "volume": "388573",
      "turnover": "59426487.34",
      "trades": "2000"
    },
    {
      "date": "2022-09-21",
      "bid": "153.85",
      "ask": "154.00",
      "open": "151.20",
      "high": "154.85",
      "low": "150.40",
      "close": "153.65",
      "average": "153.074",
      "volume": "440855",
      "turnover": "67483104.47",
      "trades": "2598"
    },
    {
      "date": "2022-09-22",
      "bid": "147.85",
      "ask": "148.00",
      "open": "151.30",
      "high": "153.75",
      "low": "147.75",
      "close": "147.75",
      "average": "149.7435",
      "volume": "553114",
      "turnover": "82805336.59",
      "trades": "2342"
    },
    {
      "date": "2022-09-23",
      "bid": "150.25",
      "ask": "150.50",
      "open": "148.00",
      "high": "151.05",
      "low": "144.00",
      "close": "150.15",
      "average": "147.6339",
      "volume": "696934",
      "turnover": "102830721.85",
      "trades": "3092"
    },
    {
      "date": "2022-09-26",
      "bid": "149.40",
      "ask": "149.60",
      "open": "148.40",
      "high": "152.00",
      "low": "148.25",
      "close": "149.50",
      "average": "150.385",
      "volume": "341408",
      "turnover": "51344245.69",
      "trades": "2007"
    },
    {
      "date": "2022-09-27",
      "bid": "149.70",
      "ask": "150.00",
      "open": "151.25",
      "high": "153.40",
      "low": "148.80",
      "close": "150.25",
      "average": "149.8809",
      "volume": "532579",
      "turnover": "79823413.08",
      "trades": "1626"
    },
    {
      "date": "2022-09-28",
      "bid": "151.65",
      "ask": "151.90",
      "open": "148.00",
      "high": "153.20",
      "low": "145.70",
      "close": "152.45",
      "average": "148.5955",
      "volume": "920756",
      "turnover": "136819255.88",
      "trades": "3786"
    },
    {
      "date": "2022-09-29",
      "bid": "149.40",
      "ask": "149.65",
      "open": "151.70",
      "high": "155.00",
      "low": "148.00",
      "close": "150.15",
      "average": "149.6122",
      "volume": "1206115",
      "turnover": "180748976.85",
      "trades": "2179"
    },
    {
      "date": "2022-09-30",
      "bid": "156.70",
      "ask": "156.80",
      "open": "150.75",
      "high": "156.75",
      "low": "150.00",
      "close": "156.20",
      "average": "154.1442",
      "volume": "320200",
      "turnover": "49355731.3",
      "trades": "2223"
    },
    {
      "date": "2022-10-03",
      "bid": "156.85",
      "ask": "157.00",
      "open": "155.80",
      "high": "157.25",
      "low": "149.25",
      "close": "157.25",
      "average": "154.7845",
      "volume": "295438",
      "turnover": "45724474.59",
      "trades": "2493"
    },
    {
      "date": "2022-10-04",
      "bid": "164.05",
      "ask": "164.20",
      "open": "160.00",
      "high": "164.60",
      "low": "157.55",
      "close": "164.60",
      "average": "162.9867",
      "volume": "186099",
      "turnover": "30331868.22",
      "trades": "1380"
    },
    {
      "date": "2022-10-05",
      "bid": "163.65",
      "ask": "163.75",
      "open": "163.90",
      "high": "166.05",
      "low": "162.55",
      "close": "163.60",
      "average": "164.0441",
      "volume": "254744",
      "turnover": "41785374.1",
      "trades": "1722"
    },
    {
      "date": "2022-10-06",
      "bid": "157.85",
      "ask": "157.95",
      "open": "164.50",
      "high": "165.80",
      "low": "157.40",
      "close": "157.95",
      "average": "159.2645",
      "volume": "438324",
      "turnover": "69790724.78",
      "trades": "2578"
    },
    {
      "date": "2022-10-07",
      "bid": "147.45",
      "ask": "147.55",
      "open": "157.30",
      "high": "157.30",
      "low": "147.30",
      "close": "147.40",
      "average": "150.2827",
      "volume": "361323",
      "turnover": "54308095.67",
      "trades": "2215"
    },
    {
      "date": "2022-10-10",
      "bid": "145.80",
      "ask": "146.00",
      "open": "146.20",
      "high": "150.30",
      "low": "145.00",
      "close": "145.45",
      "average": "146.6511",
      "volume": "317085",
      "turnover": "46498644.88",
      "trades": "2096"
    },
    {
      "date": "2022-10-11",
      "bid": "149.90",
      "ask": "150.00",
      "open": "145.60",
      "high": "151.35",
      "low": "144.85",
      "close": "149.65",
      "average": "148.8866",
      "volume": "525947",
      "turnover": "78387696.05",
      "trades": "2675"
    },
    {
      "date": "2022-10-12",
      "bid": "146.70",
      "ask": "147.00",
      "open": "149.90",
      "high": "151.20",
      "low": "146.25",
      "close": "147.15",
      "average": "148.2565",
      "volume": "245047",
      "turnover": "36329778.9",
      "trades": "1564"
    },
    {
      "date": "2022-10-13",
      "bid": "147.30",
      "ask": "147.45",
      "open": "145.70",
      "high": "147.75",
      "low": "140.30",
      "close": "147.10",
      "average": "145.1891",
      "volume": "348608",
      "turnover": "50613623.58",
      "trades": "2088"
    },
    {
      "date": "2022-10-14",
      "bid": "150.40",
      "ask": "150.55",
      "open": "150.95",
      "high": "153.80",
      "low": "148.50",
      "close": "150.80",
      "average": "150.9466",
      "volume": "247767",
      "turnover": "37399581.45",
      "trades": "1923"
    },
    {
      "date": "2022-10-17",
      "bid": "154.35",
      "ask": "154.45",
      "open": "151.10",
      "high": "156.35",
      "low": "149.00",
      "close": "154.30",
      "average": "153.4978",
      "volume": "607924",
      "turnover": "93309749.6",
      "trades": "1662"
    },
    {
      "date": "2022-10-18",
      "bid": "155.75",
      "ask": "156.10",
      "open": "155.30",
      "high": "158.60",
      "low": "155.30",
      "close": "156.20",
      "average": "156.9233",
      "volume": "285694",
      "turnover": "44832237.74",
      "trades": "1997"
    },
    {
      "date": "2022-10-19",
      "bid": "152.75",
      "ask": "153.00",
      "open": "156.85",
      "high": "157.35",
      "low": "152.10",
      "close": "152.30",
      "average": "153.8047",
      "volume": "349576",
      "turnover": "53773136.53",
      "trades": "2187"
    },
    {
      "date": "2022-10-20",
      "bid": "154.50",
      "ask": "154.65",
      "open": "152.80",
      "high": "155.40",
      "low": "151.20",
      "close": "154.80",
      "average": "154.1153",
      "volume": "404869",
      "turnover": "62396459.7",
      "trades": "1680"
    },
    {
      "date": "2022-10-21",
      "bid": "152.10",
      "ask": "152.20",
      "open": "166.00",
      "high": "166.75",
      "low": "146.35",
      "close": "152.05",
      "average": "151.7185",
      "volume": "835800",
      "turnover": "126801664.69",
      "trades": "4138"
    },
    {
      "date": "2022-10-24",
      "bid": "156.95",
      "ask": "157.65",
      "open": "156.65",
      "high": "158.40",
      "low": "153.05",
      "close": "158.40",
      "average": "155.2115",
      "volume": "846030",
      "turnover": "131310412.24",
      "trades": "3958"
    },
    {
      "date": "2022-10-25",
      "bid": "164.70",
      "ask": "164.80",
      "open": "159.50",
      "high": "165.20",
      "low": "157.40",
      "close": "164.75",
      "average": "162.1946",
      "volume": "583550",
      "turnover": "94879581.02",
      "trades": "3267"
    },
    {
      "date": "2022-10-26",
      "bid": "167.20",
      "ask": "167.25",
      "open": "164.75",
      "high": "167.50",
      "low": "161.00",
      "close": "167.50",
      "average": "165.0984",
      "volume": "581304",
      "turnover": "95971926.5",
      "trades": "2265"
    },
    {
      "date": "2022-10-27",
      "bid": "166.30",
      "ask": "166.75",
      "open": "166.65",
      "high": "167.25",
      "low": "163.80",
      "close": "165.35",
      "average": "165.5159",
      "volume": "506424",
      "turnover": "83817580.23",
      "trades": "3397"
    },
    {
      "date": "2022-10-28",
      "bid": "163.60",
      "ask": "163.75",
      "open": "163.00",
      "high": "164.60",
      "low": "160.90",
      "close": "163.85",
      "average": "162.8794",
      "volume": "262751",
      "turnover": "42796497.65",
      "trades": "1977"
    },
    {
      "date": "2022-10-31",
      "bid": "159.00",
      "ask": "159.15",
      "open": "165.15",
      "high": "165.15",
      "low": "157.50",
      "close": "159.55",
      "average": "159.8832",
      "volume": "284249",
      "turnover": "45446819",
      "trades": "1867"
    },
    {
      "date": "2022-11-01",
      "bid": "159.80",
      "ask": "160.00",
      "open": "161.95",
      "high": "166.35",
      "low": "159.45",
      "close": "160.45",
      "average": "163.2037",
      "volume": "270579",
      "turnover": "44162487.73",
      "trades": "1930"
    },
    {
      "date": "2022-11-02",
      "bid": "159.05",
      "ask": "159.45",
      "open": "160.55",
      "high": "160.65",
      "low": "156.95",
      "close": "159.30",
      "average": "159.0178",
      "volume": "434883",
      "turnover": "69154054.09",
      "trades": "2909"
    },
    {
      "date": "2022-11-03",
      "bid": "153.90",
      "ask": "154.00",
      "open": "157.00",
      "high": "157.45",
      "low": "153.55",
      "close": "154.20",
      "average": "155.0953",
      "volume": "231434",
      "turnover": "35896358.36",
      "trades": "1908"
    },
    {
      "date": "2022-11-04",
      "bid": "158.70",
      "ask": "158.85",
      "open": "154.80",
      "high": "159.65",
      "low": "153.85",
      "close": "159.10",
      "average": "157.794",
      "volume": "151967",
      "turnover": "23974933.15",
      "trades": "984"
    },
    {
      "date": "2022-11-07",
      "bid": "163.05",
      "ask": "163.15",
      "open": "159.10",
      "high": "163.60",
      "low": "157.55",
      "close": "163.60",
      "average": "161.9886",
      "volume": "551072",
      "turnover": "89262313.36",
      "trades": "2817"
    },
    {
      "date": "2022-11-08",
      "bid": "169.25",
      "ask": "169.50",
      "open": "165.00",
      "high": "170.00",
      "low": "162.60",
      "close": "169.10",
      "average": "167.5784",
      "volume": "415139",
      "turnover": "69736264.5",
      "trades": "1886"
    },
    {
      "date": "2022-11-09",
      "bid": "169.05",
      "ask": "169.25",
      "open": "169.10",
      "high": "170.65",
      "low": "166.90",
      "close": "169.10",
      "average": "168.8177",
      "volume": "436834",
      "turnover": "73745148.95",
      "trades": "2248"
    },
    {
      "date": "2022-11-10",
      "bid": "182.00",
      "ask": "182.10",
      "open": "167.45",
      "high": "184.35",
      "low": "164.00",
      "close": "181.60",
      "average": "176.5668",
      "volume": "539657",
      "turnover": "95239893.41",
      "trades": "3405"
    },
    {
      "date": "2022-11-11",
      "bid": "186.10",
      "ask": "186.20",
      "open": "182.70",
      "high": "188.75",
      "low": "182.10",
      "close": "185.90",
      "average": "185.066",
      "volume": "616682",
      "turnover": "114125255.72",
      "trades": "3298"
    },
    {
      "date": "2022-11-14",
      "bid": "183.55",
      "ask": "183.80",
      "open": "185.80",
      "high": "186.00",
      "low": "181.40",
      "close": "183.55",
      "average": "184.04",
      "volume": "390127",
      "turnover": "71801079.51",
      "trades": "2502"
    },
    {
      "date": "2022-11-15",
      "bid": "183.15",
      "ask": "183.30",
      "open": "183.75",
      "high": "185.10",
      "low": "180.80",
      "close": "182.55",
      "average": "182.8278",
      "volume": "425882",
      "turnover": "77862790.69",
      "trades": "1905"
    },
    {
      "date": "2022-11-16",
      "bid": "179.45",
      "ask": "186.00",
      "open": "182.75",
      "high": "184.75",
      "low": "177.40",
      "close": "181.40",
      "average": "180.2788",
      "volume": "433598",
      "turnover": "78166290.41",
      "trades": "2142"
    },
    {
      "date": "2022-11-17",
      "bid": "178.95",
      "ask": "179.05",
      "open": "181.60",
      "high": "185.05",
      "low": "178.20",
      "close": "179.00",
      "average": "180.7382",
      "volume": "273614",
      "turnover": "49455284.65",
      "trades": "1751"
    },
    {
      "date": "2022-11-18",
      "bid": "183.20",
      "ask": "183.30",
      "open": "180.30",
      "high": "186.15",
      "low": "177.95",
      "close": "182.90",
      "average": "182.6712",
      "volume": "443205",
      "turnover": "80960664.41",
      "trades": "1867"
    },
    {
      "date": "2022-11-21",
      "bid": "181.15",
      "ask": "181.25",
      "open": "182.00",
      "high": "183.15",
      "low": "176.75",
      "close": "180.80",
      "average": "179.3041",
      "volume": "437341",
      "turnover": "78415929.25",
      "trades": "1824"
    },
    {
      "date": "2022-11-22",
      "bid": "179.95",
      "ask": "180.10",
      "open": "179.90",
      "high": "180.55",
      "low": "173.10",
      "close": "179.25",
      "average": "176.2943",
      "volume": "903119",
      "turnover": "159213663.75",
      "trades": "3045"
    },
    {
      "date": "2022-11-23",
      "bid": "181.40",
      "ask": "181.65",
      "open": "179.40",
      "high": "181.70",
      "low": "177.15",
      "close": "181.15",
      "average": "179.7168",
      "volume": "272421",
      "turnover": "48958352.08",
      "trades": "1807"
    },
    {
      "date": "2022-11-24",
      "bid": "181.25",
      "ask": "181.40",
      "open": "180.70",
      "high": "184.25",
      "low": "179.50",
      "close": "181.00",
      "average": "181.7839",
      "volume": "276634",
      "turnover": "50289373.03",
      "trades": "1949"
    },
    {
      "date": "2022-11-25",
      "bid": "182.40",
      "ask": "182.50",
      "open": "179.30",
      "high": "182.75",
      "low": "178.50",
      "close": "182.50",
      "average": "181.479",
      "volume": "184720",
      "turnover": "33521197.02",
      "trades": "1374"
    },
    {
      "date": "2022-11-28",
      "bid": "178.60",
      "ask": "178.80",
      "open": "180.85",
      "high": "182.50",
      "low": "178.40",
      "close": "178.40",
      "average": "179.7231",
      "volume": "327892",
      "turnover": "58929990.98",
      "trades": "2407"
    },
    {
      "date": "2022-11-29",
      "bid": "176.75",
      "ask": "176.85",
      "open": "178.40",
      "high": "179.25",
      "low": "176.55",
      "close": "176.80",
      "average": "177.6503",
      "volume": "235731",
      "turnover": "41879214.95",
      "trades": "1904"
    },
    {
      "date": "2022-11-30",
      "bid": "179.00",
      "ask": "179.20",
      "open": "178.50",
      "high": "181.05",
      "low": "177.15",
      "close": "179.50",
      "average": "179.4651",
      "volume": "2801037",
      "turnover": "502686814.14",
      "trades": "3346"
    },
    {
      "date": "2022-12-01",
      "bid": "184.70",
      "ask": "184.95",
      "open": "183.60",
      "high": "186.25",
      "low": "182.15",
      "close": "184.55",
      "average": "184.3491",
      "volume": "379287",
      "turnover": "69920117.8",
      "trades": "2123"
    },
    {
      "date": "2022-12-02",
      "bid": "187.20",
      "ask": "187.50",
      "open": "184.55",
      "high": "187.50",
      "low": "181.95",
      "close": "187.15",
      "average": "186.1186",
      "volume": "306569",
      "turnover": "57055458.42",
      "trades": "2299"
    },
    {
      "date": "2022-12-05",
      "bid": "190.40",
      "ask": "190.50",
      "open": "187.00",
      "high": "192.50",
      "low": "186.50",
      "close": "190.45",
      "average": "190.0548",
      "volume": "314176",
      "turnover": "59713938.41",
      "trades": "2616"
    },
    {
      "date": "2022-12-06",
      "bid": "182.20",
      "ask": "182.35",
      "open": "190.00",
      "high": "191.45",
      "low": "182.05",
      "close": "182.35",
      "average": "185.6163",
      "volume": "328906",
      "turnover": "61058939.4",
      "trades": "1912"
    },
    {
      "date": "2022-12-07",
      "bid": "180.30",
      "ask": "180.50",
      "open": "181.75",
      "high": "183.50",
      "low": "179.20",
      "close": "180.00",
      "average": "181.1394",
      "volume": "519628",
      "turnover": "94125653.83",
      "trades": "2038"
    },
    {
      "date": "2022-12-08",
      "bid": "181.05",
      "ask": "181.20",
      "open": "181.15",
      "high": "182.80",
      "low": "178.70",
      "close": "181.00",
      "average": "180.4753",
      "volume": "263558",
      "turnover": "47563888.99",
      "trades": "1493"
    },
    {
      "date": "2022-12-09",
      "bid": "186.20",
      "ask": "186.35",
      "open": "181.80",
      "high": "187.15",
      "low": "181.35",
      "close": "186.20",
      "average": "185.2101",
      "volume": "361993",
      "turnover": "67050955.66",
      "trades": "1670"
    },
    {
      "date": "2022-12-12",
      "bid": "181.40",
      "ask": "181.60",
      "open": "184.15",
      "high": "185.00",
      "low": "179.80",
      "close": "181.90",
      "average": "181.4326",
      "volume": "562812",
      "turnover": "102117155.13",
      "trades": "2072"
    },
    {
      "date": "2022-12-13",
      "bid": "182.90",
      "ask": "183.00",
      "open": "181.90",
      "high": "187.95",
      "low": "179.50",
      "close": "183.30",
      "average": "182.1606",
      "volume": "700493",
      "turnover": "127610124.84",
      "trades": "2265"
    },
    {
      "date": "2022-12-14",
      "bid": "184.85",
      "ask": "185.00",
      "open": "183.30",
      "high": "186.10",
      "low": "181.35",
      "close": "185.60",
      "average": "185.0297",
      "volume": "403252",
      "turnover": "74592042.63",
      "trades": "1460"
    },
    {
      "date": "2022-12-15",
      "bid": "178.25",
      "ask": "178.40",
      "open": "182.60",
      "high": "182.60",
      "low": "176.75",
      "close": "178.15",
      "average": "178.8439",
      "volume": "425393",
      "turnover": "76080146.05",
      "trades": "2252"
    },
    {
      "date": "2022-12-16",
      "bid": "173.45",
      "ask": "173.75",
      "open": "178.20",
      "high": "180.45",
      "low": "172.50",
      "close": "173.95",
      "average": "174.6929",
      "volume": "475261",
      "turnover": "83026014.2",
      "trades": "2650"
    },
    {
      "date": "2022-12-19",
      "bid": "172.55",
      "ask": "172.70",
      "open": "173.95",
      "high": "175.55",
      "low": "171.20",
      "close": "172.90",
      "average": "172.8302",
      "volume": "206826",
      "turnover": "35745859.75",
      "trades": "1403"
    },
    {
      "date": "2022-12-20",
      "bid": "171.15",
      "ask": "171.30",
      "open": "170.00",
      "high": "172.50",
      "low": "169.65",
      "close": "171.30",
      "average": "170.9707",
      "volume": "289328",
      "turnover": "49466468.11",
      "trades": "1423"
    },
    {
      "date": "2022-12-21",
      "bid": "174.10",
      "ask": "174.30",
      "open": "171.50",
      "high": "174.30",
      "low": "171.20",
      "close": "174.05",
      "average": "173.0809",
      "volume": "365389",
      "turnover": "63241877.85",
      "trades": "1616"
    },
    {
      "date": "2022-12-22",
      "bid": "172.20",
      "ask": "172.25",
      "open": "176.75",
      "high": "177.30",
      "low": "171.25",
      "close": "171.95",
      "average": "174.5044",
      "volume": "206064",
      "turnover": "35958626.7",
      "trades": "1488"
    },
    {
      "date": "2022-12-23",
      "bid": "174.25",
      "ask": "174.60",
      "open": "170.40",
      "high": "176.65",
      "low": "170.00",
      "close": "174.25",
      "average": "174.5988",
      "volume": "135806",
      "turnover": "23711570.65",
      "trades": "1011"
    },
    {
      "date": "2022-12-27",
      "bid": "175.60",
      "ask": "175.90",
      "open": "174.25",
      "high": "176.85",
      "low": "173.90",
      "close": "175.65",
      "average": "175.6404",
      "volume": "122376",
      "turnover": "21494171.25",
      "trades": "832"
    },
    {
      "date": "2022-12-28",
      "bid": "174.15",
      "ask": "174.35",
      "open": "175.65",
      "high": "176.45",
      "low": "173.75",
      "close": "174.65",
      "average": "174.9284",
      "volume": "255151",
      "turnover": "44633076.48",
      "trades": "1766"
    },
    {
      "date": "2022-12-29",
      "bid": "176.95",
      "ask": "177.15",
      "open": "173.20",
      "high": "177.70",
      "low": "173.20",
      "close": "177.70",
      "average": "176.405",
      "volume": "210151",
      "turnover": "37069727.56",
      "trades": "1212"
    },
    {
      "date": "2022-12-30",
      "bid": "174.50",
      "ask": "174.85",
      "open": "177.70",
      "high": "177.75",
      "low": "174.15",
      "close": "174.15",
      "average": "175.1277",
      "volume": "205611",
      "turnover": "36008529.7",
      "trades": "881"
    },
    {
      "date": "2023-01-02",
      "bid": "176.10",
      "ask": "176.30",
      "open": "177.30",
      "high": "177.30",
      "low": "175.10",
      "close": "176.60",
      "average": "175.9321",
      "volume": "142006",
      "turnover": "24983329.25",
      "trades": "1052"
    },
    {
      "date": "2023-01-03",
      "bid": "178.20",
      "ask": "178.30",
      "open": "176.25",
      "high": "179.80",
      "low": "176.10",
      "close": "178.30",
      "average": "178.1357",
      "volume": "138125",
      "turnover": "24605157.43",
      "trades": "1156"
    },
    {
      "date": "2023-01-04",
      "bid": "176.75",
      "ask": "176.90",
      "open": "177.75",
      "high": "179.35",
      "low": "176.10",
      "close": "176.90",
      "average": "177.4147",
      "volume": "317614",
      "turnover": "56351564.03",
      "trades": "1873"
    },
    {
      "date": "2023-01-05",
      "bid": "179.80",
      "ask": "179.95",
      "open": "177.85",
      "high": "180.30",
      "low": "176.70",
      "close": "179.30",
      "average": "178.9199",
      "volume": "103116",
      "turnover": "18449379.45",
      "trades": "845"
    },
    {
      "date": "2023-01-09",
      "bid": "185.15",
      "ask": "185.40",
      "open": "182.25",
      "high": "185.85",
      "low": "181.80",
      "close": "185.20",
      "average": "184.5047",
      "volume": "263928",
      "turnover": "48691474.29",
      "trades": "1743"
    },
    {
      "date": "2023-01-10",
      "bid": "184.80",
      "ask": "185.05",
      "open": "184.50",
      "high": "185.80",
      "low": "182.35",
      "close": "184.75",
      "average": "184.4037",
      "volume": "154314",
      "turnover": "28455799.88",
      "trades": "1170"
    },
    {
      "date": "2023-01-11",
      "bid": "187.80",
      "ask": "188.00",
      "open": "184.75",
      "high": "189.50",
      "low": "184.20",
      "close": "187.85",
      "average": "188.1061",
      "volume": "193317",
      "turnover": "36364362.27",
      "trades": "1435"
    },
    {
      "date": "2023-01-12",
      "bid": "190.80",
      "ask": "191.00",
      "open": "189.20",
      "high": "193.25",
      "low": "185.75",
      "close": "190.25",
      "average": "190.3104",
      "volume": "284471",
      "turnover": "54129855.9",
      "trades": "1756"
    },
    {
      "date": "2023-01-13",
      "bid": "189.60",
      "ask": "189.85",
      "open": "191.75",
      "high": "192.30",
      "low": "189.00",
      "close": "189.65",
      "average": "190.1295",
      "volume": "136653",
      "turnover": "25981929.55",
      "trades": "1145"
    },
    {
      "date": "2023-01-16",
      "bid": "196.20",
      "ask": "196.40",
      "open": "190.10",
      "high": "196.75",
      "low": "190.00",
      "close": "196.00",
      "average": "195.4672",
      "volume": "391325",
      "turnover": "76491212.73",
      "trades": "1405"
    },
    {
      "date": "2023-01-17",
      "bid": "193.60",
      "ask": "193.75",
      "open": "176.55",
      "high": "194.05",
      "low": "176.05",
      "close": "194.00",
      "average": "190.7925",
      "volume": "1115765",
      "turnover": "213163318.06",
      "trades": "2711"
    },
    {
      "date": "2023-01-18",
      "bid": "194.90",
      "ask": "195.15",
      "open": "195.25",
      "high": "200.80",
      "low": "194.10",
      "close": "194.75",
      "average": "196.4909",
      "volume": "396533",
      "turnover": "77913622.59",
      "trades": "2781"
    },
    {
      "date": "2023-01-19",
      "bid": "187.55",
      "ask": "187.95",
      "open": "193.50",
      "high": "194.75",
      "low": "187.20",
      "close": "187.20",
      "average": "189.5074",
      "volume": "327140",
      "turnover": "62033589.49",
      "trades": "2006"
    },
    {
      "date": "2023-01-20",
      "bid": "188.35",
      "ask": "188.55",
      "open": "188.25",
      "high": "190.30",
      "low": "187.10",
      "close": "188.80",
      "average": "188.7084",
      "volume": "186803",
      "turnover": "35247866.45",
      "trades": "1400"
    },
    {
      "date": "2023-01-23",
      "bid": "194.65",
      "ask": "194.95",
      "open": "189.90",
      "high": "194.90",
      "low": "189.90",
      "close": "194.50",
      "average": "192.7523",
      "volume": "178083",
      "turnover": "34321049.64",
      "trades": "1468"
    },
    {
      "date": "2023-01-24",
      "bid": "191.90",
      "ask": "192.15",
      "open": "195.00",
      "high": "196.40",
      "low": "190.35",
      "close": "191.70",
      "average": "192.3971",
      "volume": "244584",
      "turnover": "47057622.2",
      "trades": "1892"
    },
    {
      "date": "2023-01-25",
      "bid": "188.65",
      "ask": "188.85",
      "open": "193.00",
      "high": "193.00",
      "low": "188.00",
      "close": "188.90",
      "average": "189.0478",
      "volume": "135658",
      "turnover": "25647115.53",
      "trades": "1078"
    },
    {
      "date": "2023-01-26",
      "bid": "193.95",
      "ask": "194.20",
      "open": "192.15",
      "high": "195.35",
      "low": "190.70",
      "close": "194.35",
      "average": "193.8177",
      "volume": "238068",
      "turnover": "46140652.99",
      "trades": "1776"
    },
    {
      "date": "2023-01-27",
      "bid": "193.65",
      "ask": "193.85",
      "open": "194.35",
      "high": "194.85",
      "low": "192.40",
      "close": "194.45",
      "average": "194.1483",
      "volume": "367146",
      "turnover": "71244993.83",
      "trades": "1169"
    },
    {
      "date": "2023-01-30",
      "bid": "192.80",
      "ask": "192.95",
      "open": "193.65",
      "high": "194.90",
      "low": "191.60",
      "close": "193.10",
      "average": "193.1988",
      "volume": "202824",
      "turnover": "39185432.88",
      "trades": "1454"
    },
    {
      "date": "2023-01-31",
      "bid": "190.75",
      "ask": "190.80",
      "open": "192.10",
      "high": "193.10",
      "low": "189.85",
      "close": "190.95",
      "average": "191.1397",
      "volume": "121830",
      "turnover": "23286757.18",
      "trades": "876"
    },
    {
      "date": "2023-02-01",
      "bid": "195.70",
      "ask": "195.85",
      "open": "191.10",
      "high": "197.40",
      "low": "190.70",
      "close": "195.55",
      "average": "195.6783",
      "volume": "238496",
      "turnover": "46672040.85",
      "trades": "1532"
    },
    {
      "date": "2023-02-02",
      "bid": "208.80",
      "ask": "209.30",
      "open": "197.15",
      "high": "209.10",
      "low": "197.10",
      "close": "208.80",
      "average": "203.9579",
      "volume": "381033",
      "turnover": "77730628.55",
      "trades": "2295"
    },
    {
      "date": "2023-02-03",
      "bid": "209.50",
      "ask": "210.00",
      "open": "212.40",
      "high": "216.50",
      "low": "202.30",
      "close": "210.90",
      "average": "209.1902",
      "volume": "369452",
      "turnover": "77288066.55",
      "trades": "2508"
    },
    {
      "date": "2023-02-06",
      "bid": "210.50",
      "ask": "210.90",
      "open": "210.80",
      "high": "213.00",
      "low": "208.90",
      "close": "210.90",
      "average": "211.6752",
      "volume": "505512",
      "turnover": "107002914.2",
      "trades": "2354"
    },
    {
      "date": "2023-02-07",
      "bid": "212.70",
      "ask": "213.20",
      "open": "211.70",
      "high": "213.80",
      "low": "209.80",
      "close": "212.80",
      "average": "212.2203",
      "volume": "418087",
      "turnover": "88703151.8",
      "trades": "1935"
    },
    {
      "date": "2023-02-08",
      "bid": "212.10",
      "ask": "212.30",
      "open": "214.00",
      "high": "216.00",
      "low": "211.50",
      "close": "211.80",
      "average": "213.1893",
      "volume": "560743",
      "turnover": "119608742.95",
      "trades": "2131"
    },
    {
      "date": "2023-02-09",
      "bid": "215.30",
      "ask": "215.80",
      "open": "213.20",
      "high": "216.90",
      "low": "212.30",
      "close": "215.30",
      "average": "215.574",
      "volume": "549554",
      "turnover": "118468962.7",
      "trades": "1946"
    },
    {
      "date": "2023-02-10",
      "bid": "213.80",
      "ask": "214.20",
      "open": "213.20",
      "high": "215.80",
      "low": "210.50",
      "close": "213.70",
      "average": "212.9665",
      "volume": "293965",
      "turnover": "62604363.95",
      "trades": "2113"
    },
    {
      "date": "2023-02-13",
      "bid": "219.60",
      "ask": "220.00",
      "open": "214.80",
      "high": "220.30",
      "low": "213.70",
      "close": "219.50",
      "average": "218.3792",
      "volume": "238912",
      "turnover": "52172945.65",
      "trades": "1515"
    },
    {
      "date": "2023-02-14",
      "bid": "217.20",
      "ask": "217.50",
      "open": "219.50",
      "high": "222.90",
      "low": "215.90",
      "close": "217.10",
      "average": "219.5093",
      "volume": "346480",
      "turnover": "76060327.5",
      "trades": "1669"
    },
    {
      "date": "2023-02-15",
      "bid": "220.40",
      "ask": "220.60",
      "open": "217.00",
      "high": "220.80",
      "low": "215.20",
      "close": "220.80",
      "average": "219.8919",
      "volume": "268478",
      "turnover": "59034480.5",
      "trades": "1472"
    },
    {
      "date": "2023-02-16",
      "bid": "217.70",
      "ask": "217.90",
      "open": "223.00",
      "high": "224.20",
      "low": "216.10",
      "close": "218.60",
      "average": "218.8607",
      "volume": "333988",
      "turnover": "73096852.3",
      "trades": "1279"
    },
    {
      "date": "2023-02-17",
      "bid": "214.30",
      "ask": "214.50",
      "open": "217.10",
      "high": "217.10",
      "low": "213.60",
      "close": "214.30",
      "average": "215.3175",
      "volume": "487000",
      "turnover": "104859622.1",
      "trades": "1595"
    },
    {
      "date": "2023-02-20",
      "bid": "212.00",
      "ask": "212.10",
      "open": "215.60",
      "high": "216.20",
      "low": "211.10",
      "close": "212.20",
      "average": "212.5091",
      "volume": "232485",
      "turnover": "49408549.45",
      "trades": "1183"
    },
    {
      "date": "2023-02-21",
      "bid": "208.80",
      "ask": "209.10",
      "open": "211.20",
      "high": "212.40",
      "low": "208.40",
      "close": "208.40",
      "average": "209.7812",
      "volume": "232009",
      "turnover": "48688876.25",
      "trades": "1424"
    },
    {
      "date": "2023-02-22",
      "bid": "209.10",
      "ask": "209.40",
      "open": "208.40",
      "high": "210.80",
      "low": "206.60",
      "close": "209.50",
      "average": "208.747",
      "volume": "187636",
      "turnover": "39168500.25",
      "trades": "1395"
    },
    {
      "date": "2023-02-23",
      "bid": "210.70",
      "ask": "210.90",
      "open": "209.50",
      "high": "213.00",
      "low": "209.30",
      "close": "210.90",
      "average": "211.3461",
      "volume": "208764",
      "turnover": "44121729.25",
      "trades": "1513"
    },
    {
      "date": "2023-02-24",
      "bid": "208.10",
      "ask": "208.40",
      "open": "211.10",
      "high": "212.10",
      "low": "206.60",
      "close": "208.40",
      "average": "208.9477",
      "volume": "370039",
      "turnover": "77351205.75",
      "trades": "1896"
    },
    {
      "date": "2023-02-27",
      "bid": "212.10",
      "ask": "212.30",
      "open": "208.90",
      "high": "212.40",
      "low": "208.40",
      "close": "212.30",
      "average": "211.3657",
      "volume": "222457",
      "turnover": "47015315.8",
      "trades": "1239"
    },
    {
      "date": "2023-02-28",
      "bid": "209.10",
      "ask": "209.60",
      "open": "212.30",
      "high": "214.60",
      "low": "209.00",
      "close": "209.60",
      "average": "210.1557",
      "volume": "525519",
      "turnover": "110446670.75",
      "trades": "1826"
    },
    {
      "date": "2023-03-01",
      "bid": "210.60",
      "ask": "210.80",
      "open": "210.20",
      "high": "213.50",
      "low": "209.50",
      "close": "210.80",
      "average": "211.5867",
      "volume": "177321",
      "turnover": "37519113.6",
      "trades": "1227"
    },
    {
      "date": "2023-03-02",
      "bid": "209.80",
      "ask": "210.10",
      "open": "209.20",
      "high": "211.80",
      "low": "208.00",
      "close": "210.20",
      "average": "210.0101",
      "volume": "187205",
      "turnover": "39314222.2",
      "trades": "1208"
    },
    {
      "date": "2023-03-03",
      "bid": "215.60",
      "ask": "215.70",
      "open": "210.50",
      "high": "215.90",
      "low": "210.50",
      "close": "215.60",
      "average": "214.8887",
      "volume": "160556",
      "turnover": "34501641.9",
      "trades": "1115"
    },
    {
      "date": "2023-03-06",
      "bid": "216.00",
      "ask": "216.30",
      "open": "216.20",
      "high": "218.20",
      "low": "214.00",
      "close": "215.80",
      "average": "215.834",
      "volume": "151637",
      "turnover": "32728845.55",
      "trades": "1347"
    },
    {
      "date": "2023-03-07",
      "bid": "210.20",
      "ask": "210.40",
      "open": "215.00",
      "high": "217.80",
      "low": "210.10",
      "close": "210.40",
      "average": "211.7936",
      "volume": "215090",
      "turnover": "45554920.65",
      "trades": "1210"
    },
    {
      "date": "2023-03-08",
      "bid": "206.80",
      "ask": "206.90",
      "open": "210.00",
      "high": "210.90",
      "low": "206.20",
      "close": "206.70",
      "average": "207.4404",
      "volume": "219187",
      "turnover": "45467983.4",
      "trades": "1340"
    },
    {
      "date": "2023-03-09",
      "bid": "208.60",
      "ask": "208.80",
      "open": "206.70",
      "high": "209.00",
      "low": "202.80",
      "close": "208.50",
      "average": "207.2789",
      "volume": "243332",
      "turnover": "50424717.6",
      "trades": "1416"
    },
    {
      "date": "2023-03-10",
      "bid": "204.50",
      "ask": "204.70",
      "open": "204.70",
      "high": "206.70",
      "low": "203.00",
      "close": "204.90",
      "average": "204.7301",
      "volume": "207293",
      "turnover": "42431574.54",
      "trades": "1425"
    },
    {
      "date": "2023-03-13",
      "bid": "200.80",
      "ask": "201.00",
      "open": "205.70",
      "high": "207.40",
      "low": "198.15",
      "close": "201.20",
      "average": "200.3901",
      "volume": "327215",
      "turnover": "65565227.49",
      "trades": "2160"
    },
    {
      "date": "2023-03-14",
      "bid": "207.70",
      "ask": "208.00",
      "open": "204.00",
      "high": "209.80",
      "low": "201.20",
      "close": "207.80",
      "average": "207.1824",
      "volume": "235944",
      "turnover": "48885995.1",
      "trades": "1652"
    },
    {
      "date": "2023-03-15",
      "bid": "201.10",
      "ask": "201.30",
      "open": "208.00",
      "high": "208.00",
      "low": "198.45",
      "close": "200.60",
      "average": "201.4883",
      "volume": "251879",
      "turnover": "50743602.42",
      "trades": "1786"
    },
    {
      "date": "2023-03-16",
      "bid": "204.80",
      "ask": "205.00",
      "open": "205.80",
      "high": "206.30",
      "low": "198.10",
      "close": "205.20",
      "average": "202.6925",
      "volume": "414782",
      "turnover": "84070260.7",
      "trades": "2724"
    },
    {
      "date": "2023-03-17",
      "bid": "201.40",
      "ask": "201.70",
      "open": "206.00",
      "high": "208.70",
      "low": "200.20",
      "close": "201.50",
      "average": "203.3506",
      "volume": "615573",
      "turnover": "125279574.45",
      "trades": "2534"
    },
    {
      "date": "2023-03-20",
      "bid": "204.70",
      "ask": "205.00",
      "open": "200.00",
      "high": "207.20",
      "low": "198.00",
      "close": "204.90",
      "average": "204.9025",
      "volume": "767882",
      "turnover": "157324410.94",
      "trades": "1313"
    },
    {
      "date": "2023-03-21",
      "bid": "209.70",
      "ask": "209.90",
      "open": "208.10",
      "high": "211.60",
      "low": "206.30",
      "close": "209.20",
      "average": "209.40",
      "volume": "270962",
      "turnover": "56743696.15",
      "trades": "1251"
    },
    {
      "date": "2023-03-22",
      "bid": "207.70",
      "ask": "208.20",
      "open": "209.20",
      "high": "210.60",
      "low": "207.10",
      "close": "208.10",
      "average": "208.3888",
      "volume": "174415",
      "turnover": "36346321.65",
      "trades": "1029"
    },
    {
      "date": "2023-03-23",
      "bid": "211.50",
      "ask": "211.80",
      "open": "207.20",
      "high": "211.80",
      "low": "204.90",
      "close": "211.70",
      "average": "209.7923",
      "volume": "153553",
      "turnover": "32211723.5",
      "trades": "1138"
    },
    {
      "date": "2023-03-24",
      "bid": "203.40",
      "ask": "203.80",
      "open": "210.00",
      "high": "210.00",
      "low": "203.40",
      "close": "203.90",
      "average": "205.0694",
      "volume": "237446",
      "turnover": "48691735.05",
      "trades": "1582"
    },
    {
      "date": "2023-03-27",
      "bid": "210.00",
      "ask": "210.20",
      "open": "206.10",
      "high": "211.90",
      "low": "204.80",
      "close": "210.10",
      "average": "209.3657",
      "volume": "229801",
      "turnover": "48116078.1",
      "trades": "1287"
    },
    {
      "date": "2023-03-28",
      "bid": "210.20",
      "ask": "210.40",
      "open": "212.70",
      "high": "213.10",
      "low": "208.70",
      "close": "210.50",
      "average": "210.635",
      "volume": "285600",
      "turnover": "60157248.75",
      "trades": "1652"
    },
    {
      "date": "2023-03-29",
      "bid": "214.80",
      "ask": "215.00",
      "open": "213.80",
      "high": "215.10",
      "low": "210.20",
      "close": "215.00",
      "average": "213.4242",
      "volume": "510283",
      "turnover": "108906014.1",
      "trades": "1605"
    },
    {
      "date": "2023-03-30",
      "bid": "220.80",
      "ask": "221.10",
      "open": "218.00",
      "high": "221.50",
      "low": "216.10",
      "close": "220.80",
      "average": "219.9105",
      "volume": "657089",
      "turnover": "144259769.9",
      "trades": "1942"
    },
    {
      "date": "2023-03-31",
      "bid": "222.40",
      "ask": "222.70",
      "open": "223.40",
      "high": "223.60",
      "low": "219.80",
      "close": "223.00",
      "average": "222.7612",
      "volume": "559819",
      "turnover": "124704272.8",
      "trades": "1753"
    },
    {
      "date": "2023-04-03",
      "bid": "220.00",
      "ask": "220.30",
      "open": "222.80",
      "high": "222.80",
      "low": "219.00",
      "close": "220.70",
      "average": "220.7468",
      "volume": "221356",
      "turnover": "48865111.05",
      "trades": "1121"
    },
    {
      "date": "2023-04-04",
      "bid": "223.50",
      "ask": "224.00",
      "open": "221.70",
      "high": "227.00",
      "low": "221.20",
      "close": "224.40",
      "average": "224.9206",
      "volume": "488846",
      "turnover": "109968011.45",
      "trades": "1481"
    },
    {
      "date": "2023-04-05",
      "bid": "221.80",
      "ask": "222.00",
      "open": "224.40",
      "high": "224.40",
      "low": "219.60",
      "close": "222.20",
      "average": "221.3115",
      "volume": "199467",
      "turnover": "44143100.1",
      "trades": "1250"
    },
    {
      "date": "2023-04-06",
      "bid": "218.90",
      "ask": "219.20",
      "open": "223.90",
      "high": "224.70",
      "low": "218.80",
      "close": "219.90",
      "average": "221.6004",
      "volume": "123285",
      "turnover": "27320010.7",
      "trades": "830"
    },
    {
      "date": "2023-04-11",
      "bid": "226.50",
      "ask": "226.80",
      "open": "221.40",
      "high": "227.10",
      "low": "221.40",
      "close": "227.10",
      "average": "226.1766",
      "volume": "265404",
      "turnover": "60025793.55",
      "trades": "1481"
    },
    {
      "date": "2023-04-12",
      "bid": "227.90",
      "ask": "228.10",
      "open": "227.00",
      "high": "229.50",
      "low": "223.10",
      "close": "227.30",
      "average": "226.9118",
      "volume": "333658",
      "turnover": "75709097.75",
      "trades": "1684"
    },
    {
      "date": "2023-04-13",
      "bid": "234.40",
      "ask": "234.70",
      "open": "228.30",
      "high": "235.40",
      "low": "228.30",
      "close": "234.20",
      "average": "233.8704",
      "volume": "236497",
      "turnover": "55303053.25",
      "trades": "1707"
    },
    {
      "date": "2023-04-14",
      "bid": "231.10",
      "ask": "231.50",
      "open": "236.00",
      "high": "236.00",
      "low": "230.40",
      "close": "231.70",
      "average": "232.5698",
      "volume": "369055",
      "turnover": "85834903.15",
      "trades": "2063"
    },
    {
      "date": "2023-04-17",
      "bid": "233.70",
      "ask": "233.90",
      "open": "232.60",
      "high": "235.20",
      "low": "232.20",
      "close": "233.60",
      "average": "233.6454",
      "volume": "200741",
      "turnover": "46904016.9",
      "trades": "1276"
    },
    {
      "date": "2023-04-18",
      "bid": "232.50",
      "ask": "232.70",
      "open": "225.60",
      "high": "234.10",
      "low": "224.20",
      "close": "232.80",
      "average": "230.8639",
      "volume": "313661",
      "turnover": "72400269.45",
      "trades": "2168"
    },
    {
      "date": "2023-04-19",
      "bid": "228.80",
      "ask": "229.20",
      "open": "235.30",
      "high": "235.80",
      "low": "228.50",
      "close": "229.10",
      "average": "230.4455",
      "volume": "305607",
      "turnover": "70419996.15",
      "trades": "1834"
    },
    {
      "date": "2023-04-20",
      "bid": "229.80",
      "ask": "230.20",
      "open": "228.40",
      "high": "230.10",
      "low": "227.20",
      "close": "229.80",
      "average": "228.9902",
      "volume": "200692",
      "turnover": "45954215.15",
      "trades": "1381"
    },
    {
      "date": "2023-04-21",
      "bid": "232.40",
      "ask": "232.60",
      "open": "229.80",
      "high": "233.00",
      "low": "228.70",
      "close": "233.00",
      "average": "231.5142",
      "volume": "290825",
      "turnover": "67324224.9",
      "trades": "1756"
    },
    {
      "date": "2023-04-24",
      "bid": "230.90",
      "ask": "231.20",
      "open": "233.00",
      "high": "236.00",
      "low": "230.60",
      "close": "231.80",
      "average": "232.4632",
      "volume": "670429",
      "turnover": "155864348.3",
      "trades": "1494"
    },
    {
      "date": "2023-04-25",
      "bid": "231.60",
      "ask": "232.00",
      "open": "231.40",
      "high": "232.70",
      "low": "230.00",
      "close": "231.30",
      "average": "231.3036",
      "volume": "995002",
      "turnover": "230009099.25",
      "trades": "2248"
    },
    {
      "date": "2023-04-26",
      "bid": "226.00",
      "ask": "226.40",
      "open": "231.30",
      "high": "231.30",
      "low": "224.80",
      "close": "227.40",
      "average": "226.8348",
      "volume": "500453",
      "turnover": "113516270.9",
      "trades": "2731"
    },
    {
      "date": "2023-04-27",
      "bid": "230.20",
      "ask": "230.50",
      "open": "227.10",
      "high": "231.80",
      "low": "225.40",
      "close": "231.10",
      "average": "229.7766",
      "volume": "342692",
      "turnover": "78744612.65",
      "trades": "1879"
    },
    {
      "date": "2023-04-28",
      "bid": "233.50",
      "ask": "233.70",
      "open": "234.30",
      "high": "237.00",
      "low": "225.00",
      "close": "233.50",
      "average": "230.4515",
      "volume": "689589",
      "turnover": "158852973.65",
      "trades": "3231"
    },
    {
      "date": "2023-05-02",
      "bid": "229.30",
      "ask": "229.70",
      "open": "240.00",
      "high": "240.00",
      "low": "228.00",
      "close": "228.80",
      "average": "230.085",
      "volume": "349022",
      "turnover": "80329543.75",
      "trades": "2129"
    },
    {
      "date": "2023-05-03",
      "bid": "232.60",
      "ask": "233.00",
      "open": "229.30",
      "high": "235.90",
      "low": "228.80",
      "close": "233.60",
      "average": "233.4934",
      "volume": "293828",
      "turnover": "68606203.59",
      "trades": "1618"
    },
    {
      "date": "2023-05-04",
      "bid": "236.20",
      "ask": "236.40",
      "open": "233.60",
      "high": "237.10",
      "low": "232.20",
      "close": "235.90",
      "average": "235.1043",
      "volume": "249940",
      "turnover": "58750710.95",
      "trades": "1639"
    },
    {
      "date": "2023-05-05",
      "bid": "238.00",
      "ask": "238.70",
      "open": "235.90",
      "high": "238.20",
      "low": "234.10",
      "close": "238.20",
      "average": "237.1087",
      "volume": "204050",
      "turnover": "48380759.7",
      "trades": "1401"
    },
    {
      "date": "2023-05-08",
      "bid": "235.10",
      "ask": "235.40",
      "open": "238.50",
      "high": "238.80",
      "low": "233.60",
      "close": "235.40",
      "average": "235.26",
      "volume": "178950",
      "turnover": "42099931.15",
      "trades": "1220"
    },
    {
      "date": "2023-05-09",
      "bid": "234.40",
      "ask": "234.60",
      "open": "235.40",
      "high": "237.10",
      "low": "232.70",
      "close": "235.00",
      "average": "234.6197",
      "volume": "249937",
      "turnover": "58636777.5",
      "trades": "1445"
    },
    {
      "date": "2023-05-10",
      "bid": "235.00",
      "ask": "235.20",
      "open": "236.50",
      "high": "237.30",
      "low": "232.50",
      "close": "235.50",
      "average": "235.315",
      "volume": "300255",
      "turnover": "70658140.25",
      "trades": "1888"
    },
    {
      "date": "2023-05-11",
      "bid": "239.20",
      "ask": "239.30",
      "open": "236.50",
      "high": "239.50",
      "low": "236.00",
      "close": "239.50",
      "average": "238.4941",
      "volume": "277805",
      "turnover": "66254358.25",
      "trades": "1637"
    },
    {
      "date": "2023-05-12",
      "bid": "237.40",
      "ask": "237.60",
      "open": "240.00",
      "high": "240.90",
      "low": "237.40",
      "close": "238.30",
      "average": "238.4458",
      "volume": "215269",
      "turnover": "51329183.45",
      "trades": "1413"
    },
    {
      "date": "2023-05-15",
      "bid": "238.90",
      "ask": "239.10",
      "open": "238.30",
      "high": "241.70",
      "low": "238.30",
      "close": "239.00",
      "average": "239.4613",
      "volume": "278282",
      "turnover": "66640413.6",
      "trades": "1242"
    },
    {
      "date": "2023-05-16",
      "bid": "235.50",
      "ask": "235.80",
      "open": "239.00",
      "high": "239.00",
      "low": "235.30",
      "close": "235.90",
      "average": "236.9299",
      "volume": "265903",
      "turnover": "63001327.75",
      "trades": "1636"
    },
    {
      "date": "2023-05-17",
      "bid": "236.10",
      "ask": "236.50",
      "open": "235.00",
      "high": "237.50",
      "low": "233.30",
      "close": "236.10",
      "average": "236.0328",
      "volume": "88199",
      "turnover": "20817839.1",
      "trades": "688"
    },
    {
      "date": "2023-05-19",
      "bid": "240.90",
      "ask": "241.20",
      "open": "239.80",
      "high": "242.20",
      "low": "239.80",
      "close": "241.00",
      "average": "240.9384",
      "volume": "201433",
      "turnover": "48530639.65",
      "trades": "1456"
    },
    {
      "date": "2023-05-22",
      "bid": "236.80",
      "ask": "237.00",
      "open": "240.50",
      "high": "240.50",
      "low": "236.50",
      "close": "236.80",
      "average": "236.9197",
      "volume": "499743",
      "turnover": "118410305.9",
      "trades": "1414"
    },
    {
      "date": "2023-05-23",
      "bid": "231.40",
      "ask": "231.70",
      "open": "236.80",
      "high": "236.80",
      "low": "231.20",
      "close": "231.30",
      "average": "232.7286",
      "volume": "209139",
      "turnover": "48679011.95",
      "trades": "1275"
    },
    {
      "date": "2023-05-24",
      "bid": "228.10",
      "ask": "228.30",
      "open": "229.40",
      "high": "230.80",
      "low": "227.30",
      "close": "228.00",
      "average": "228.4437",
      "volume": "316495",
      "turnover": "72310786.5",
      "trades": "1703"
    },
    {
      "date": "2023-05-25",
      "bid": "229.80",
      "ask": "230.00",
      "open": "229.10",
      "high": "232.10",
      "low": "225.80",
      "close": "229.20",
      "average": "229.45",
      "volume": "383393",
      "turnover": "87968398.1",
      "trades": "2056"
    },
    {
      "date": "2023-05-26",
      "bid": "235.60",
      "ask": "235.90",
      "open": "231.20",
      "high": "235.90",
      "low": "230.30",
      "close": "234.90",
      "average": "233.5936",
      "volume": "303159",
      "turnover": "70805140.84",
      "trades": "1731"
    },
    {
      "date": "2023-05-29",
      "bid": "233.10",
      "ask": "233.40",
      "open": "234.90",
      "high": "237.30",
      "low": "232.00",
      "close": "232.90",
      "average": "234.0316",
      "volume": "254027",
      "turnover": "59450336.65",
      "trades": "1194"
    },
    {
      "date": "2023-05-30",
      "bid": "231.30",
      "ask": "231.50",
      "open": "236.00",
      "high": "236.00",
      "low": "230.90",
      "close": "230.90",
      "average": "232.2529",
      "volume": "687602",
      "turnover": "159710734",
      "trades": "2374"
    },
    {
      "date": "2023-05-31",
      "bid": "228.00",
      "ask": "228.20",
      "open": "229.10",
      "high": "231.60",
      "low": "226.00",
      "close": "229.10",
      "average": "229.172",
      "volume": "4439766",
      "turnover": "1017663694.95",
      "trades": "3455"
    },
    {
      "date": "2023-06-01",
      "bid": "227.30",
      "ask": "227.40",
      "open": "230.10",
      "high": "231.70",
      "low": "225.40",
      "close": "227.30",
      "average": "227.4226",
      "volume": "540852",
      "turnover": "122994361",
      "trades": "1621"
    },
    {
      "date": "2023-06-02",
      "bid": "230.50",
      "ask": "230.70",
      "open": "228.60",
      "high": "230.80",
      "low": "227.10",
      "close": "230.70",
      "average": "228.4749",
      "volume": "811890",
      "turnover": "185508331.7",
      "trades": "1520"
    },
    {
      "date": "2023-06-05",
      "bid": "231.30",
      "ask": "231.50",
      "open": "230.70",
      "high": "233.20",
      "low": "228.90",
      "close": "231.40",
      "average": "231.7522",
      "volume": "228870",
      "turnover": "53041206.55",
      "trades": "1085"
    },
    {
      "date": "2023-06-07",
      "bid": "233.10",
      "ask": "233.40",
      "open": "232.00",
      "high": "234.60",
      "low": "231.60",
      "close": "233.10",
      "average": "233.0934",
      "volume": "243551",
      "turnover": "56770305.05",
      "trades": "1265"
    },
    {
      "date": "2023-06-08",
      "bid": "229.00",
      "ask": "229.20",
      "open": "231.30",
      "high": "231.30",
      "low": "228.60",
      "close": "229.30",
      "average": "229.5422",
      "volume": "236056",
      "turnover": "54189890.75",
      "trades": "1487"
    },
    {
      "date": "2023-06-09",
      "bid": "229.70",
      "ask": "230.00",
      "open": "229.30",
      "high": "230.00",
      "low": "226.40",
      "close": "229.50",
      "average": "227.5138",
      "volume": "579177",
      "turnover": "131776083.3",
      "trades": "927"
    },
    {
      "date": "2023-06-12",
      "bid": "230.80",
      "ask": "231.10",
      "open": "230.00",
      "high": "233.20",
      "low": "230.00",
      "close": "230.90",
      "average": "231.2119",
      "volume": "184467",
      "turnover": "42657821.75",
      "trades": "1034"
    },
    {
      "date": "2023-06-13",
      "bid": "234.40",
      "ask": "234.60",
      "open": "231.80",
      "high": "236.90",
      "low": "231.80",
      "close": "234.60",
      "average": "234.9415",
      "volume": "274171",
      "turnover": "64415533.55",
      "trades": "1272"
    },
    {
      "date": "2023-06-14",
      "bid": "234.30",
      "ask": "234.50",
      "open": "234.60",
      "high": "235.60",
      "low": "233.20",
      "close": "233.90",
      "average": "234.0633",
      "volume": "295309",
      "turnover": "69122803.7",
      "trades": "1075"
    },
    {
      "date": "2023-06-15",
      "bid": "229.90",
      "ask": "230.30",
      "open": "233.80",
      "high": "235.50",
      "low": "228.90",
      "close": "230.90",
      "average": "231.1877",
      "volume": "437954",
      "turnover": "101238864.4",
      "trades": "1442"
    },
    {
      "date": "2023-06-16",
      "bid": "231.20",
      "ask": "231.40",
      "open": "233.80",
      "high": "233.80",
      "low": "230.30",
      "close": "231.50",
      "average": "231.6684",
      "volume": "749161",
      "turnover": "173556789.7",
      "trades": "2242"
    },
    {
      "date": "2023-06-19",
      "bid": "227.00",
      "ask": "227.20",
      "open": "230.80",
      "high": "230.80",
      "low": "225.50",
      "close": "227.40",
      "average": "227.4386",
      "volume": "144274",
      "turnover": "32813295.95",
      "trades": "799"
    },
    {
      "date": "2023-06-20",
      "bid": "227.10",
      "ask": "227.40",
      "open": "226.70",
      "high": "228.80",
      "low": "225.60",
      "close": "227.00",
      "average": "227.0351",
      "volume": "176297",
      "turnover": "40028302.45",
      "trades": "1011"
    },
    {
      "date": "2023-06-21",
      "bid": "224.40",
      "ask": "224.70",
      "open": "227.00",
      "high": "227.00",
      "low": "224.10",
      "close": "225.10",
      "average": "225.1128",
      "volume": "347819",
      "turnover": "78298158.65",
      "trades": "1231"
    },
    {
      "date": "2023-06-22",
      "bid": "223.20",
      "ask": "223.40",
      "open": "223.70",
      "high": "223.70",
      "low": "219.40",
      "close": "223.60",
      "average": "222.5489",
      "volume": "404570",
      "turnover": "90031189.65",
      "trades": "1609"
    },
    {
      "date": "2023-06-26",
      "bid": "223.30",
      "ask": "223.50",
      "open": "224.00",
      "high": "224.80",
      "low": "220.50",
      "close": "223.80",
      "average": "223.3711",
      "volume": "258035",
      "turnover": "57636126.05",
      "trades": "1049"
    },
    {
      "date": "2023-06-27",
      "bid": "221.50",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "220.70",
      "close": "221.90",
      "average": "221.68",
      "volume": "379905",
      "turnover": "84210864.25",
      "trades": "1263"
    },
    {
      "date": "2023-06-28",
      "bid": "226.50",
      "ask": "226.60",
      "open": "223.60",
      "high": "227.20",
      "low": "222.60",
      "close": "226.80",
      "average": "225.277",
      "volume": "616097",
      "turnover": "138798585.15",
      "trades": "1858"
    },
    {
      "date": "2023-06-29",
      "bid": "227.80",
      "ask": "228.10",
      "open": "227.00",
      "high": "228.70",
      "low": "225.80",
      "close": "228.00",
      "average": "227.7989",
      "volume": "272591",
      "turnover": "62093857.65",
      "trades": "1810"
    },
    {
      "date": "2023-06-30",
      "bid": "234.30",
      "ask": "234.60",
      "open": "229.80",
      "high": "234.50",
      "low": "229.00",
      "close": "234.30",
      "average": "233.2547",
      "volume": "584774",
      "turnover": "136382288.25",
      "trades": "2198"
    },
    {
      "date": "2023-07-03",
      "bid": "217.80",
      "ask": "218.10",
      "open": "234.30",
      "high": "234.30",
      "low": "216.90",
      "close": "217.40",
      "average": "220.4004",
      "volume": "539153",
      "turnover": "118813075.15",
      "trades": "3373"
    },
    {
      "date": "2023-07-04",
      "bid": "221.90",
      "ask": "222.20",
      "open": "218.20",
      "high": "222.20",
      "low": "218.00",
      "close": "221.80",
      "average": "220.9396",
      "volume": "352647",
      "turnover": "77913237.25",
      "trades": "2033"
    },
    {
      "date": "2023-07-05",
      "bid": "216.90",
      "ask": "217.10",
      "open": "219.40",
      "high": "221.60",
      "low": "216.50",
      "close": "217.80",
      "average": "217.8877",
      "volume": "359331",
      "turnover": "78304496.9",
      "trades": "1693"
    },
    {
      "date": "2023-07-06",
      "bid": "214.80",
      "ask": "214.90",
      "open": "216.50",
      "high": "218.70",
      "low": "214.60",
      "close": "215.00",
      "average": "215.8403",
      "volume": "297376",
      "turnover": "64189401.7",
      "trades": "1411"
    },
    {
      "date": "2023-07-07",
      "bid": "215.30",
      "ask": "215.60",
      "open": "217.30",
      "high": "217.80",
      "low": "213.10",
      "close": "215.60",
      "average": "215.1558",
      "volume": "213711",
      "turnover": "45979355.44",
      "trades": "1316"
    },
    {
      "date": "2023-07-10",
      "bid": "213.80",
      "ask": "214.00",
      "open": "215.60",
      "high": "215.60",
      "low": "211.70",
      "close": "214.00",
      "average": "213.4783",
      "volume": "214393",
      "turnover": "45770765.5",
      "trades": "1242"
    },
    {
      "date": "2023-07-11",
      "bid": "215.30",
      "ask": "215.60",
      "open": "216.90",
      "high": "219.60",
      "low": "214.20",
      "close": "215.10",
      "average": "215.5068",
      "volume": "241981",
      "turnover": "52165301.3",
      "trades": "1233"
    },
    {
      "date": "2023-07-12",
      "bid": "216.50",
      "ask": "216.70",
      "open": "215.70",
      "high": "216.70",
      "low": "212.80",
      "close": "216.70",
      "average": "215.9064",
      "volume": "283685",
      "turnover": "61238221.3",
      "trades": "1796"
    },
    {
      "date": "2023-07-13",
      "bid": "212.70",
      "ask": "212.90",
      "open": "216.70",
      "high": "216.70",
      "low": "212.20",
      "close": "213.10",
      "average": "213.3223",
      "volume": "267223",
      "turnover": "57034811.05",
      "trades": "1376"
    },
    {
      "date": "2023-07-14",
      "bid": "201.00",
      "ask": "201.50",
      "open": "199.50",
      "high": "201.70",
      "low": "188.20",
      "close": "201.10",
      "average": "195.9082",
      "volume": "1298026",
      "turnover": "254324411.93",
      "trades": "7815"
    },
    {
      "date": "2023-07-17",
      "bid": "203.80",
      "ask": "204.10",
      "open": "201.10",
      "high": "204.40",
      "low": "200.00",
      "close": "203.50",
      "average": "203.3283",
      "volume": "469287",
      "turnover": "95419601.9",
      "trades": "2153"
    },
    {
      "date": "2023-07-18",
      "bid": "201.40",
      "ask": "201.60",
      "open": "203.10",
      "high": "204.30",
      "low": "201.40",
      "close": "201.60",
      "average": "202.2844",
      "volume": "265787",
      "turnover": "53766077",
      "trades": "1267"
    },
    {
      "date": "2023-07-19",
      "bid": "203.60",
      "ask": "203.80",
      "open": "201.60",
      "high": "205.10",
      "low": "201.30",
      "close": "203.50",
      "average": "203.663",
      "volume": "286943",
      "turnover": "58449010.6",
      "trades": "1387"
    },
    {
      "date": "2023-07-20",
      "bid": "204.50",
      "ask": "204.90",
      "open": "201.10",
      "high": "205.40",
      "low": "200.20",
      "close": "205.00",
      "average": "204.41",
      "volume": "278836",
      "turnover": "57014291.7",
      "trades": "1387"
    },
    {
      "date": "2023-07-21",
      "bid": "206.60",
      "ask": "206.80",
      "open": "204.90",
      "high": "206.80",
      "low": "202.30",
      "close": "206.60",
      "average": "205.9994",
      "volume": "264633",
      "turnover": "54467668.4",
      "trades": "1246"
    },
    {
      "date": "2023-07-24",
      "bid": "206.40",
      "ask": "206.80",
      "open": "205.70",
      "high": "208.20",
      "low": "205.40",
      "close": "206.60",
      "average": "207.043",
      "volume": "190133",
      "turnover": "39369888.29",
      "trades": "1181"
    },
    {
      "date": "2023-07-25",
      "bid": "209.60",
      "ask": "209.80",
      "open": "206.60",
      "high": "210.50",
      "low": "205.20",
      "close": "209.30",
      "average": "208.9329",
      "volume": "452255",
      "turnover": "94480988.9",
      "trades": "1270"
    },
    {
      "date": "2023-07-26",
      "bid": "210.70",
      "ask": "210.80",
      "open": "209.30",
      "high": "211.60",
      "low": "207.60",
      "close": "210.80",
      "average": "210.1736",
      "volume": "250377",
      "turnover": "52616405.8",
      "trades": "1333"
    },
    {
      "date": "2023-07-27",
      "bid": "213.70",
      "ask": "213.80",
      "open": "212.00",
      "high": "215.00",
      "low": "210.50",
      "close": "213.60",
      "average": "213.4316",
      "volume": "247482",
      "turnover": "52821979.3",
      "trades": "1030"
    },
    {
      "date": "2023-07-28",
      "bid": "212.00",
      "ask": "212.20",
      "open": "212.00",
      "high": "213.00",
      "low": "208.90",
      "close": "212.40",
      "average": "211.2843",
      "volume": "272647",
      "turnover": "57615547.8",
      "trades": "944"
    },
    {
      "date": "2023-07-31",
      "bid": "212.40",
      "ask": "212.50",
      "open": "210.40",
      "high": "213.80",
      "low": "210.40",
      "close": "212.30",
      "average": "212.3572",
      "volume": "314822",
      "turnover": "66868822.8",
      "trades": "949"
    },
    {
      "date": "2023-08-01",
      "bid": "211.90",
      "ask": "212.10",
      "open": "212.30",
      "high": "213.10",
      "low": "211.20",
      "close": "212.00",
      "average": "212.1038",
      "volume": "148206",
      "turnover": "31437002.9",
      "trades": "924"
    },
    {
      "date": "2023-08-02",
      "bid": "210.10",
      "ask": "210.40",
      "open": "209.30",
      "high": "211.20",
      "low": "206.80",
      "close": "210.30",
      "average": "209.6992",
      "volume": "249781",
      "turnover": "52382006.05",
      "trades": "1281"
    },
    {
      "date": "2023-08-03",
      "bid": "206.70",
      "ask": "207.00",
      "open": "207.40",
      "high": "210.60",
      "low": "206.70",
      "close": "207.40",
      "average": "208.2523",
      "volume": "251402",
      "turnover": "52524750.45",
      "trades": "960"
    },
    {
      "date": "2023-08-04",
      "bid": "208.60",
      "ask": "208.80",
      "open": "207.40",
      "high": "209.10",
      "low": "205.40",
      "close": "209.10",
      "average": "208.2382",
      "volume": "137223",
      "turnover": "28572521.45",
      "trades": "753"
    },
    {
      "date": "2023-08-07",
      "bid": "208.00",
      "ask": "208.10",
      "open": "208.00",
      "high": "209.90",
      "low": "206.50",
      "close": "208.30",
      "average": "208.067",
      "volume": "129544",
      "turnover": "26952443",
      "trades": "800"
    },
    {
      "date": "2023-08-08",
      "bid": "207.90",
      "ask": "208.00",
      "open": "208.30",
      "high": "209.90",
      "low": "207.30",
      "close": "207.80",
      "average": "208.1296",
      "volume": "233787",
      "turnover": "48660989",
      "trades": "1088"
    },
    {
      "date": "2023-08-09",
      "bid": "206.90",
      "ask": "207.10",
      "open": "207.40",
      "high": "209.50",
      "low": "206.20",
      "close": "207.80",
      "average": "207.9006",
      "volume": "209197",
      "turnover": "43492904.7",
      "trades": "993"
    },
    {
      "date": "2023-08-10",
      "bid": "208.40",
      "ask": "208.60",
      "open": "207.80",
      "high": "209.00",
      "low": "206.00",
      "close": "208.90",
      "average": "208.0912",
      "volume": "203064",
      "turnover": "42253352.35",
      "trades": "1165"
    },
    {
      "date": "2023-08-11",
      "bid": "206.40",
      "ask": "206.70",
      "open": "210.00",
      "high": "211.90",
      "low": "206.50",
      "close": "207.20",
      "average": "208.3636",
      "volume": "188297",
      "turnover": "39233766.65",
      "trades": "945"
    },
    {
      "date": "2023-08-14",
      "bid": "207.90",
      "ask": "208.20",
      "open": "205.50",
      "high": "208.70",
      "low": "204.80",
      "close": "207.60",
      "average": "207.2947",
      "volume": "142244",
      "turnover": "29485355.55",
      "trades": "774"
    },
    {
      "date": "2023-08-15",
      "bid": "206.40",
      "ask": "206.70",
      "open": "207.60",
      "high": "207.70",
      "low": "204.70",
      "close": "206.90",
      "average": "206.4698",
      "volume": "196218",
      "turnover": "40511314.85",
      "trades": "830"
    },
    {
      "date": "2023-08-16",
      "bid": "206.20",
      "ask": "206.40",
      "open": "206.00",
      "high": "207.40",
      "low": "205.40",
      "close": "206.20",
      "average": "206.4837",
      "volume": "287000",
      "turnover": "59260841.2",
      "trades": "698"
    },
    {
      "date": "2023-08-17",
      "bid": "201.40",
      "ask": "202.00",
      "open": "203.80",
      "high": "204.80",
      "low": "201.40",
      "close": "201.90",
      "average": "202.5445",
      "volume": "147716",
      "turnover": "29931438.7",
      "trades": "1024"
    },
    {
      "date": "2023-08-18",
      "bid": "200.60",
      "ask": "200.80",
      "open": "201.00",
      "high": "201.30",
      "low": "198.00",
      "close": "200.60",
      "average": "199.8133",
      "volume": "219091",
      "turnover": "43771255.43",
      "trades": "1197"
    },
    {
      "date": "2023-08-21",
      "bid": "197.75",
      "ask": "198.15",
      "open": "200.00",
      "high": "201.70",
      "low": "197.50",
      "close": "197.60",
      "average": "198.7387",
      "volume": "125509",
      "turnover": "24943299.41",
      "trades": "883"
    },
    {
      "date": "2023-08-22",
      "bid": "198.25",
      "ask": "198.40",
      "open": "202.90",
      "high": "202.90",
      "low": "197.85",
      "close": "198.45",
      "average": "198.6998",
      "volume": "145070",
      "turnover": "28825545.91",
      "trades": "880"
    },
    {
      "date": "2023-08-23",
      "bid": "199.65",
      "ask": "199.80",
      "open": "198.35",
      "high": "200.40",
      "low": "198.00",
      "close": "199.80",
      "average": "199.0965",
      "volume": "515327",
      "turnover": "102624993.19",
      "trades": "742"
    },
    {
      "date": "2023-08-24",
      "bid": "198.75",
      "ask": "198.85",
      "open": "200.00",
      "high": "203.50",
      "low": "198.50",
      "close": "198.55",
      "average": "199.807",
      "volume": "229045",
      "turnover": "45764721.23",
      "trades": "1310"
    },
    {
      "date": "2023-08-25",
      "bid": "197.35",
      "ask": "197.75",
      "open": "198.55",
      "high": "199.95",
      "low": "197.25",
      "close": "197.90",
      "average": "198.7102",
      "volume": "441418",
      "turnover": "87707608",
      "trades": "1936"
    },
    {
      "date": "2023-08-28",
      "bid": "198.95",
      "ask": "199.05",
      "open": "198.75",
      "high": "200.20",
      "low": "197.40",
      "close": "198.85",
      "average": "198.7258",
      "volume": "374543",
      "turnover": "74420908.48",
      "trades": "1316"
    },
    {
      "date": "2023-08-29",
      "bid": "198.10",
      "ask": "198.35",
      "open": "200.00",
      "high": "200.70",
      "low": "196.85",
      "close": "198.85",
      "average": "198.0901",
      "volume": "394766",
      "turnover": "78208266.18",
      "trades": "1699"
    },
    {
      "date": "2023-08-30",
      "bid": "200.10",
      "ask": "200.50",
      "open": "199.05",
      "high": "201.40",
      "low": "197.65",
      "close": "200.40",
      "average": "199.2526",
      "volume": "455375",
      "turnover": "90743107.31",
      "trades": "1447"
    },
    {
      "date": "2023-08-31",
      "bid": "200.60",
      "ask": "200.80",
      "open": "200.00",
      "high": "201.90",
      "low": "199.75",
      "close": "200.80",
      "average": "200.7708",
      "volume": "374492",
      "turnover": "75186432.91",
      "trades": "1160"
    },
    {
      "date": "2023-09-01",
      "bid": "203.40",
      "ask": "203.60",
      "open": "200.10",
      "high": "204.50",
      "low": "199.30",
      "close": "203.50",
      "average": "202.8706",
      "volume": "224478",
      "turnover": "45528632.33",
      "trades": "1238"
    },
    {
      "date": "2023-09-04",
      "bid": "207.00",
      "ask": "207.30",
      "open": "204.50",
      "high": "208.80",
      "low": "204.10",
      "close": "207.00",
      "average": "206.5278",
      "volume": "322547",
      "turnover": "66616242.25",
      "trades": "935"
    },
    {
      "date": "2023-09-05",
      "bid": "207.90",
      "ask": "208.20",
      "open": "207.00",
      "high": "209.10",
      "low": "206.40",
      "close": "207.40",
      "average": "207.7878",
      "volume": "266859",
      "turnover": "55460591.05",
      "trades": "1002"
    },
    {
      "date": "2023-09-06",
      "bid": "206.10",
      "ask": "206.30",
      "open": "207.40",
      "high": "208.30",
      "low": "206.20",
      "close": "206.50",
      "average": "206.7893",
      "volume": "153870",
      "turnover": "31815043.25",
      "trades": "898"
    },
    {
      "date": "2023-09-07",
      "bid": "202.70",
      "ask": "202.90",
      "open": "206.50",
      "high": "207.00",
      "low": "202.00",
      "close": "203.10",
      "average": "204.3827",
      "volume": "231735",
      "turnover": "47354319.26",
      "trades": "958"
    },
    {
      "date": "2023-09-08",
      "bid": "201.90",
      "ask": "202.00",
      "open": "205.10",
      "high": "205.10",
      "low": "201.00",
      "close": "202.10",
      "average": "202.1218",
      "volume": "125679",
      "turnover": "25401705.35",
      "trades": "692"
    },
    {
      "date": "2023-09-11",
      "bid": "198.10",
      "ask": "198.30",
      "open": "202.00",
      "high": "202.90",
      "low": "197.00",
      "close": "198.40",
      "average": "198.845",
      "volume": "259052",
      "turnover": "51511265.39",
      "trades": "1277"
    },
    {
      "date": "2023-09-12",
      "bid": "193.95",
      "ask": "194.00",
      "open": "198.40",
      "high": "198.40",
      "low": "193.20",
      "close": "194.00",
      "average": "194.6241",
      "volume": "280277",
      "turnover": "54542101.48",
      "trades": "1587"
    },
    {
      "date": "2023-09-13",
      "bid": "193.05",
      "ask": "193.20",
      "open": "193.40",
      "high": "194.35",
      "low": "191.20",
      "close": "193.00",
      "average": "192.9181",
      "volume": "270516",
      "turnover": "52188522.47",
      "trades": "1520"
    },
    {
      "date": "2023-09-14",
      "bid": "196.00",
      "ask": "196.10",
      "open": "193.00",
      "high": "196.20",
      "low": "189.65",
      "close": "196.10",
      "average": "193.301",
      "volume": "275920",
      "turnover": "53351298.74",
      "trades": "1776"
    },
    {
      "date": "2023-09-15",
      "bid": "196.25",
      "ask": "196.45",
      "open": "199.20",
      "high": "200.50",
      "low": "196.25",
      "close": "197.00",
      "average": "197.3073",
      "volume": "533631",
      "turnover": "105286119.15",
      "trades": "1655"
    },
    {
      "date": "2023-09-18",
      "bid": "197.50",
      "ask": "197.75",
      "open": "195.70",
      "high": "198.35",
      "low": "195.15",
      "close": "198.05",
      "average": "197.3052",
      "volume": "189195",
      "turnover": "37338100.35",
      "trades": "885"
    },
    {
      "date": "2023-09-19",
      "bid": "193.05",
      "ask": "193.20",
      "open": "196.10",
      "high": "198.15",
      "low": "192.40",
      "close": "193.30",
      "average": "194.469",
      "volume": "335545",
      "turnover": "65262212.08",
      "trades": "1615"
    },
    {
      "date": "2023-09-20",
      "bid": "196.50",
      "ask": "196.55",
      "open": "193.30",
      "high": "196.55",
      "low": "193.05",
      "close": "196.45",
      "average": "196.1594",
      "volume": "174901",
      "turnover": "34310834.03",
      "trades": "780"
    },
    {
      "date": "2023-09-21",
      "bid": "192.85",
      "ask": "193.05",
      "open": "195.50",
      "high": "197.00",
      "low": "192.65",
      "close": "193.25",
      "average": "194.501",
      "volume": "425736",
      "turnover": "82806311.73",
      "trades": "1525"
    },
    {
      "date": "2023-09-22",
      "bid": "190.55",
      "ask": "190.65",
      "open": "193.05",
      "high": "193.95",
      "low": "190.20",
      "close": "190.55",
      "average": "191.2918",
      "volume": "264197",
      "turnover": "50540862.86",
      "trades": "1432"
    },
    {
      "date": "2023-09-25",
      "bid": "190.15",
      "ask": "190.20",
      "open": "190.30",
      "high": "192.55",
      "low": "188.50",
      "close": "190.35",
      "average": "190.1789",
      "volume": "147602",
      "turnover": "28057952.24",
      "trades": "1187"
    },
    {
      "date": "2023-09-26",
      "bid": "186.85",
      "ask": "187.10",
      "open": "189.15",
      "high": "189.90",
      "low": "186.30",
      "close": "186.75",
      "average": "187.929",
      "volume": "211524",
      "turnover": "39754519.01",
      "trades": "948"
    },
    {
      "date": "2023-09-27",
      "bid": "188.90",
      "ask": "189.05",
      "open": "187.20",
      "high": "190.30",
      "low": "187.20",
      "close": "189.25",
      "average": "189.2037",
      "volume": "213181",
      "turnover": "40332810.22",
      "trades": "1163"
    },
    {
      "date": "2023-09-28",
      "bid": "190.80",
      "ask": "190.85",
      "open": "191.30",
      "high": "191.75",
      "low": "188.45",
      "close": "191.30",
      "average": "190.6099",
      "volume": "212639",
      "turnover": "40523295.11",
      "trades": "1129"
    },
    {
      "date": "2023-09-29",
      "bid": "191.65",
      "ask": "191.85",
      "open": "191.80",
      "high": "193.55",
      "low": "191.10",
      "close": "191.95",
      "average": "192.141",
      "volume": "177710",
      "turnover": "34145567.4",
      "trades": "994"
    },
    {
      "date": "2023-10-02",
      "bid": "190.20",
      "ask": "190.40",
      "open": "192.25",
      "high": "192.35",
      "low": "188.45",
      "close": "190.60",
      "average": "190.5113",
      "volume": "295621",
      "turnover": "56297501.89",
      "trades": "1413"
    },
    {
      "date": "2023-10-03",
      "bid": "188.75",
      "ask": "188.85",
      "open": "189.05",
      "high": "191.70",
      "low": "188.65",
      "close": "189.20",
      "average": "189.8095",
      "volume": "209495",
      "turnover": "39761489.77",
      "trades": "1281"
    },
    {
      "date": "2023-10-04",
      "bid": "188.45",
      "ask": "188.65",
      "open": "189.00",
      "high": "189.95",
      "low": "186.70",
      "close": "188.80",
      "average": "188.4662",
      "volume": "167307",
      "turnover": "31531324.4",
      "trades": "1036"
    },
    {
      "date": "2023-10-05",
      "bid": "189.40",
      "ask": "189.65",
      "open": "189.10",
      "high": "193.05",
      "low": "188.60",
      "close": "189.75",
      "average": "190.3653",
      "volume": "188215",
      "turnover": "35830442",
      "trades": "1032"
    },
    {
      "date": "2023-10-06",
      "bid": "190.70",
      "ask": "190.80",
      "open": "189.20",
      "high": "190.95",
      "low": "187.35",
      "close": "190.80",
      "average": "189.7777",
      "volume": "253050",
      "turnover": "48022739.3",
      "trades": "1356"
    },
    {
      "date": "2023-10-09",
      "bid": "189.25",
      "ask": "189.40",
      "open": "191.00",
      "high": "192.50",
      "low": "188.20",
      "close": "189.00",
      "average": "189.869",
      "volume": "284218",
      "turnover": "53966975.22",
      "trades": "1877"
    },
    {
      "date": "2023-10-10",
      "bid": "195.25",
      "ask": "195.40",
      "open": "190.80",
      "high": "195.75",
      "low": "190.75",
      "close": "195.10",
      "average": "194.3335",
      "volume": "163819",
      "turnover": "31834983.85",
      "trades": "1150"
    },
    {
      "date": "2023-10-11",
      "bid": "195.65",
      "ask": "195.80",
      "open": "194.90",
      "high": "196.90",
      "low": "194.25",
      "close": "195.50",
      "average": "195.6246",
      "volume": "204149",
      "turnover": "39937304.58",
      "trades": "1230"
    },
    {
      "date": "2023-10-12",
      "bid": "192.90",
      "ask": "193.05",
      "open": "197.40",
      "high": "200.30",
      "low": "192.25",
      "close": "192.80",
      "average": "195.4166",
      "volume": "381082",
      "turnover": "74439397.73",
      "trades": "1584"
    },
    {
      "date": "2023-10-13",
      "bid": "188.70",
      "ask": "188.75",
      "open": "192.10",
      "high": "192.25",
      "low": "187.05",
      "close": "188.80",
      "average": "189.0507",
      "volume": "261759",
      "turnover": "49484221.59",
      "trades": "1614"
    },
    {
      "date": "2023-10-16",
      "bid": "187.70",
      "ask": "187.85",
      "open": "188.55",
      "high": "189.75",
      "low": "185.80",
      "close": "187.50",
      "average": "187.7043",
      "volume": "287849",
      "turnover": "54032724.59",
      "trades": "1573"
    },
    {
      "date": "2023-10-17",
      "bid": "183.10",
      "ask": "183.30",
      "open": "186.55",
      "high": "188.20",
      "low": "181.40",
      "close": "183.80",
      "average": "184.4756",
      "volume": "337069",
      "turnover": "62179153.35",
      "trades": "1578"
    },
    {
      "date": "2023-10-18",
      "bid": "179.75",
      "ask": "179.95",
      "open": "183.10",
      "high": "183.60",
      "low": "179.75",
      "close": "179.95",
      "average": "180.4527",
      "volume": "705946",
      "turnover": "127386901.06",
      "trades": "1405"
    },
    {
      "date": "2023-10-19",
      "bid": "177.85",
      "ask": "178.00",
      "open": "179.30",
      "high": "180.85",
      "low": "177.50",
      "close": "177.65",
      "average": "178.3906",
      "volume": "555467",
      "turnover": "99094177.35",
      "trades": "2396"
    },
    {
      "date": "2023-10-20",
      "bid": "189.70",
      "ask": "189.85",
      "open": "185.00",
      "high": "191.25",
      "low": "182.00",
      "close": "189.70",
      "average": "186.7373",
      "volume": "1368106",
      "turnover": "255376822.28",
      "trades": "4467"
    },
    {
      "date": "2023-10-23",
      "bid": "193.15",
      "ask": "193.35",
      "open": "189.70",
      "high": "194.40",
      "low": "189.10",
      "close": "192.85",
      "average": "192.0109",
      "volume": "350723",
      "turnover": "67339713.12",
      "trades": "2365"
    },
    {
      "date": "2023-10-24",
      "bid": "193.75",
      "ask": "193.90",
      "open": "193.85",
      "high": "195.55",
      "low": "190.50",
      "close": "194.00",
      "average": "192.9638",
      "volume": "484059",
      "turnover": "93384435.26",
      "trades": "2393"
    },
    {
      "date": "2023-10-25",
      "bid": "192.65",
      "ask": "193.05",
      "open": "194.00",
      "high": "195.05",
      "low": "190.20",
      "close": "192.90",
      "average": "192.3988",
      "volume": "265322",
      "turnover": "51046648.82",
      "trades": "1952"
    },
    {
      "date": "2023-10-26",
      "bid": "195.25",
      "ask": "195.50",
      "open": "190.45",
      "high": "197.20",
      "low": "189.75",
      "close": "195.75",
      "average": "195.0451",
      "volume": "282232",
      "turnover": "55042351.95",
      "trades": "1999"
    },
    {
      "date": "2023-10-27",
      "bid": "199.50",
      "ask": "199.85",
      "open": "196.10",
      "high": "199.75",
      "low": "192.15",
      "close": "198.80",
      "average": "197.6329",
      "volume": "269779",
      "turnover": "53312898.69",
      "trades": "1725"
    },
    {
      "date": "2023-10-30",
      "bid": "200.70",
      "ask": "200.90",
      "open": "198.80",
      "high": "203.20",
      "low": "197.90",
      "close": "200.80",
      "average": "200.8954",
      "volume": "430835",
      "turnover": "86563945.05",
      "trades": "2078"
    },
    {
      "date": "2023-10-31",
      "bid": "204.20",
      "ask": "204.40",
      "open": "202.70",
      "high": "204.60",
      "low": "199.35",
      "close": "203.80",
      "average": "202.3546",
      "volume": "339176",
      "turnover": "68633127",
      "trades": "1443"
    },
    {
      "date": "2023-11-01",
      "bid": "203.30",
      "ask": "203.40",
      "open": "203.30",
      "high": "204.40",
      "low": "202.40",
      "close": "203.10",
      "average": "203.1742",
      "volume": "333915",
      "turnover": "67840579.2",
      "trades": "1258"
    },
    {
      "date": "2023-11-02",
      "bid": "207.30",
      "ask": "207.50",
      "open": "205.00",
      "high": "211.90",
      "low": "205.00",
      "close": "207.80",
      "average": "208.8478",
      "volume": "241082",
      "turnover": "50349776.8",
      "trades": "1655"
    },
    {
      "date": "2023-11-03",
      "bid": "211.80",
      "ask": "212.00",
      "open": "209.80",
      "high": "212.70",
      "low": "208.40",
      "close": "212.60",
      "average": "212.0443",
      "volume": "139807",
      "turnover": "29643697.35",
      "trades": "830"
    },
    {
      "date": "2023-11-06",
      "bid": "211.70",
      "ask": "212.00",
      "open": "213.40",
      "high": "214.00",
      "low": "211.00",
      "close": "212.20",
      "average": "212.2682",
      "volume": "363703",
      "turnover": "77194239.45",
      "trades": "1316"
    },
    {
      "date": "2023-11-07",
      "bid": "213.00",
      "ask": "213.10",
      "open": "212.70",
      "high": "214.30",
      "low": "210.20",
      "close": "213.40",
      "average": "213.065",
      "volume": "229323",
      "turnover": "48860745.25",
      "trades": "1268"
    },
    {
      "date": "2023-11-08",
      "bid": "215.20",
      "ask": "215.50",
      "open": "213.40",
      "high": "216.20",
      "low": "211.70",
      "close": "215.50",
      "average": "214.9903",
      "volume": "259855",
      "turnover": "55848415.55",
      "trades": "1479"
    },
    {
      "date": "2023-11-09",
      "bid": "217.40",
      "ask": "217.60",
      "open": "212.30",
      "high": "217.60",
      "low": "212.30",
      "close": "217.40",
      "average": "215.7757",
      "volume": "271458",
      "turnover": "58568460.15",
      "trades": "1728"
    },
    {
      "date": "2023-11-10",
      "bid": "218.10",
      "ask": "218.30",
      "open": "216.70",
      "high": "218.90",
      "low": "214.80",
      "close": "218.40",
      "average": "217.5471",
      "volume": "189474",
      "turnover": "41214930.5",
      "trades": "1088"
    },
    {
      "date": "2023-11-13",
      "bid": "217.70",
      "ask": "217.90",
      "open": "218.40",
      "high": "220.10",
      "low": "216.90",
      "close": "217.80",
      "average": "218.3112",
      "volume": "146271",
      "turnover": "31936715.75",
      "trades": "1027"
    },
    {
      "date": "2023-11-14",
      "bid": "226.50",
      "ask": "226.70",
      "open": "218.70",
      "high": "227.00",
      "low": "216.70",
      "close": "227.00",
      "average": "224.2257",
      "volume": "420791",
      "turnover": "94553304.8",
      "trades": "1677"
    },
    {
      "date": "2023-11-15",
      "bid": "224.20",
      "ask": "224.30",
      "open": "227.00",
      "high": "231.60",
      "low": "223.70",
      "close": "224.70",
      "average": "226.3132",
      "volume": "291014",
      "turnover": "65985211.8",
      "trades": "1931"
    },
    {
      "date": "2023-11-16",
      "bid": "222.80",
      "ask": "222.90",
      "open": "224.70",
      "high": "225.30",
      "low": "222.00",
      "close": "222.80",
      "average": "223.0343",
      "volume": "230332",
      "turnover": "51373905.5",
      "trades": "1420"
    },
    {
      "date": "2023-11-17",
      "bid": "226.00",
      "ask": "226.30",
      "open": "223.00",
      "high": "227.00",
      "low": "221.90",
      "close": "226.10",
      "average": "225.8136",
      "volume": "179532",
      "turnover": "40540847.25",
      "trades": "1023"
    },
    {
      "date": "2023-11-20",
      "bid": "228.90",
      "ask": "229.10",
      "open": "226.10",
      "high": "229.10",
      "low": "225.20",
      "close": "229.00",
      "average": "228.3602",
      "volume": "202787",
      "turnover": "46308525.2",
      "trades": "1363"
    },
    {
      "date": "2023-11-21",
      "bid": "227.90",
      "ask": "228.20",
      "open": "229.30",
      "high": "231.70",
      "low": "227.80",
      "close": "227.90",
      "average": "228.7601",
      "volume": "110752",
      "turnover": "25335630.7",
      "trades": "926"
    },
    {
      "date": "2023-11-22",
      "bid": "229.00",
      "ask": "229.30",
      "open": "227.90",
      "high": "229.60",
      "low": "227.50",
      "close": "229.60",
      "average": "229.0709",
      "volume": "183587",
      "turnover": "42054391.6",
      "trades": "1246"
    },
    {
      "date": "2023-11-23",
      "bid": "230.80",
      "ask": "231.00",
      "open": "229.60",
      "high": "233.10",
      "low": "228.90",
      "close": "230.20",
      "average": "230.857",
      "volume": "177078",
      "turnover": "40879690.25",
      "trades": "896"
    },
    {
      "date": "2023-11-24",
      "bid": "231.90",
      "ask": "232.10",
      "open": "231.00",
      "high": "232.30",
      "low": "230.20",
      "close": "231.70",
      "average": "231.5427",
      "volume": "83522",
      "turnover": "19338906.7",
      "trades": "878"
    },
    {
      "date": "2023-11-27",
      "bid": "231.50",
      "ask": "231.70",
      "open": "231.70",
      "high": "234.40",
      "low": "231.30",
      "close": "231.90",
      "average": "232.4228",
      "volume": "140854",
      "turnover": "32737680.6",
      "trades": "935"
    },
    {
      "date": "2023-11-28",
      "bid": "227.50",
      "ask": "227.80",
      "open": "231.90",
      "high": "232.10",
      "low": "226.30",
      "close": "227.50",
      "average": "227.6395",
      "volume": "235249",
      "turnover": "53552201.6",
      "trades": "1232"
    },
    {
      "date": "2023-11-29",
      "bid": "229.10",
      "ask": "229.30",
      "open": "227.50",
      "high": "229.70",
      "low": "226.90",
      "close": "229.20",
      "average": "228.8023",
      "volume": "238186",
      "turnover": "54498724.9",
      "trades": "1555"
    },
    {
      "date": "2023-11-30",
      "bid": "226.10",
      "ask": "226.20",
      "open": "230.10",
      "high": "230.80",
      "low": "226.10",
      "close": "227.70",
      "average": "227.8545",
      "volume": "770587",
      "turnover": "175582293.25",
      "trades": "1903"
    },
    {
      "date": "2023-12-01",
      "bid": "228.90",
      "ask": "229.10",
      "open": "228.40",
      "high": "229.90",
      "low": "226.50",
      "close": "229.40",
      "average": "228.4441",
      "volume": "192895",
      "turnover": "44065120.5",
      "trades": "1438"
    },
    {
      "date": "2023-12-04",
      "bid": "229.00",
      "ask": "229.10",
      "open": "229.30",
      "high": "231.10",
      "low": "228.60",
      "close": "229.10",
      "average": "229.5362",
      "volume": "121166",
      "turnover": "27811808.05",
      "trades": "882"
    },
    {
      "date": "2023-12-05",
      "bid": "236.00",
      "ask": "236.20",
      "open": "229.10",
      "high": "237.40",
      "low": "228.90",
      "close": "235.90",
      "average": "234.7625",
      "volume": "218834",
      "turnover": "51365302.65",
      "trades": "1698"
    },
    {
      "date": "2023-12-06",
      "bid": "241.40",
      "ask": "241.70",
      "open": "235.90",
      "high": "242.80",
      "low": "235.20",
      "close": "241.00",
      "average": "240.3065",
      "volume": "248101",
      "turnover": "59620672.75",
      "trades": "1555"
    },
    {
      "date": "2023-12-07",
      "bid": "239.30",
      "ask": "239.60",
      "open": "239.10",
      "high": "240.50",
      "low": "236.60",
      "close": "238.90",
      "average": "238.9669",
      "volume": "254414",
      "turnover": "60789167.4",
      "trades": "1090"
    },
    {
      "date": "2023-12-08",
      "bid": "239.60",
      "ask": "239.90",
      "open": "239.00",
      "high": "241.30",
      "low": "236.80",
      "close": "240.10",
      "average": "239.8483",
      "volume": "208000",
      "turnover": "49885500.95",
      "trades": "1346"
    },
    {
      "date": "2023-12-11",
      "bid": "243.00",
      "ask": "243.50",
      "open": "239.90",
      "high": "244.20",
      "low": "239.90",
      "close": "244.20",
      "average": "242.9638",
      "volume": "317787",
      "turnover": "77206008.84",
      "trades": "1773"
    },
    {
      "date": "2023-12-12",
      "bid": "241.10",
      "ask": "241.40",
      "open": "244.30",
      "high": "246.10",
      "low": "240.30",
      "close": "241.80",
      "average": "242.0918",
      "volume": "298704",
      "turnover": "72313064.25",
      "trades": "1675"
    },
    {
      "date": "2023-12-13",
      "bid": "242.10",
      "ask": "242.40",
      "open": "241.80",
      "high": "245.30",
      "low": "241.70",
      "close": "242.00",
      "average": "242.6638",
      "volume": "157132",
      "turnover": "38130251.85",
      "trades": "993"
    },
    {
      "date": "2023-12-14",
      "bid": "249.30",
      "ask": "249.60",
      "open": "246.00",
      "high": "251.50",
      "low": "246.00",
      "close": "250.10",
      "average": "249.8085",
      "volume": "479608",
      "turnover": "119807055.3",
      "trades": "1894"
    },
    {
      "date": "2023-12-15",
      "bid": "253.20",
      "ask": "253.50",
      "open": "251.30",
      "high": "253.90",
      "low": "250.00",
      "close": "253.30",
      "average": "252.9819",
      "volume": "393514",
      "turnover": "99551913.7",
      "trades": "2724"
    },
    {
      "date": "2023-12-18",
      "bid": "251.10",
      "ask": "251.30",
      "open": "252.20",
      "high": "253.00",
      "low": "249.30",
      "close": "251.40",
      "average": "251.6671",
      "volume": "225890",
      "turnover": "56851830.2",
      "trades": "1044"
    },
    {
      "date": "2023-12-19",
      "bid": "252.70",
      "ask": "253.00",
      "open": "251.40",
      "high": "254.20",
      "low": "251.40",
      "close": "252.10",
      "average": "252.6364",
      "volume": "550872",
      "turnover": "139170760.44",
      "trades": "1789"
    },
    {
      "date": "2023-12-20",
      "bid": "251.30",
      "ask": "251.50",
      "open": "251.20",
      "high": "253.00",
      "low": "249.20",
      "close": "251.40",
      "average": "250.9815",
      "volume": "503690",
      "turnover": "126368395.2",
      "trades": "1274"
    },
    {
      "date": "2023-12-21",
      "bid": "244.90",
      "ask": "245.00",
      "open": "249.90",
      "high": "249.90",
      "low": "242.60",
      "close": "245.00",
      "average": "245.7533",
      "volume": "829591",
      "turnover": "204316412.3",
      "trades": "2467"
    },
    {
      "date": "2023-12-22",
      "bid": "246.90",
      "ask": "247.60",
      "open": "245.00",
      "high": "248.40",
      "low": "243.30",
      "close": "247.40",
      "average": "246.7846",
      "volume": "183608",
      "turnover": "45311141.7",
      "trades": "1208"
    },
    {
      "date": "2023-12-27",
      "bid": "248.30",
      "ask": "248.50",
      "open": "247.90",
      "high": "250.00",
      "low": "247.40",
      "close": "248.50",
      "average": "248.4785",
      "volume": "149836",
      "turnover": "37230810.85",
      "trades": "1126"
    },
    {
      "date": "2023-12-28",
      "bid": "246.80",
      "ask": "247.70",
      "open": "248.50",
      "high": "248.80",
      "low": "246.30",
      "close": "247.80",
      "average": "247.6714",
      "volume": "252363",
      "turnover": "62503245.25",
      "trades": "1707"
    },
    {
      "date": "2023-12-29",
      "bid": "246.10",
      "ask": "246.50",
      "open": "248.00",
      "high": "249.20",
      "low": "246.00",
      "close": "247.20",
      "average": "247.4997",
      "volume": "163077",
      "turnover": "40361340.9",
      "trades": "914"
    },
    {
      "date": "2024-01-02",
      "bid": "245.80",
      "ask": "245.90",
      "open": "248.00",
      "high": "249.90",
      "low": "244.80",
      "close": "246.40",
      "average": "246.527",
      "volume": "173552",
      "turnover": "42780313.6",
      "trades": "1080"
    },
    {
      "date": "2024-01-03",
      "bid": "241.40",
      "ask": "241.70",
      "open": "245.60",
      "high": "245.80",
      "low": "239.60",
      "close": "241.80",
      "average": "242.1441",
      "volume": "237061",
      "turnover": "57327780.9",
      "trades": "1517"
    },
    {
      "date": "2024-01-04",
      "bid": "242.90",
      "ask": "243.10",
      "open": "241.80",
      "high": "244.00",
      "low": "239.60",
      "close": "243.10",
      "average": "241.898",
      "volume": "200919",
      "turnover": "48601248.05",
      "trades": "1097"
    },
    {
      "date": "2024-01-05",
      "bid": "240.60",
      "ask": "240.90",
      "open": "243.10",
      "high": "243.10",
      "low": "239.10",
      "close": "241.30",
      "average": "240.6653",
      "volume": "87754",
      "turnover": "21112690.6",
      "trades": "682"
    },
    {
      "date": "2024-01-08",
      "bid": "242.80",
      "ask": "243.00",
      "open": "241.30",
      "high": "243.10",
      "low": "238.40",
      "close": "242.60",
      "average": "241.6899",
      "volume": "166361",
      "turnover": "40179357.04",
      "trades": "1360"
    },
    {
      "date": "2024-01-09",
      "bid": "244.80",
      "ask": "245.00",
      "open": "244.10",
      "high": "245.00",
      "low": "241.90",
      "close": "245.00",
      "average": "244.2352",
      "volume": "239136",
      "turnover": "58381635.3",
      "trades": "1247"
    },
    {
      "date": "2024-01-10",
      "bid": "246.80",
      "ask": "247.00",
      "open": "245.00",
      "high": "247.40",
      "low": "244.00",
      "close": "247.40",
      "average": "245.9002",
      "volume": "317160",
      "turnover": "77989722",
      "trades": "1018"
    },
    {
      "date": "2024-01-11",
      "bid": "248.70",
      "ask": "248.80",
      "open": "248.40",
      "high": "252.20",
      "low": "248.00",
      "close": "249.20",
      "average": "249.9244",
      "volume": "350828",
      "turnover": "87679152.45",
      "trades": "1689"
    },
    {
      "date": "2024-01-12",
      "bid": "254.20",
      "ask": "254.40",
      "open": "249.20",
      "high": "255.40",
      "low": "249.20",
      "close": "254.20",
      "average": "253.8179",
      "volume": "426294",
      "turnover": "108223946.5",
      "trades": "1860"
    },
    {
      "date": "2024-01-15",
      "bid": "249.90",
      "ask": "250.00",
      "open": "255.10",
      "high": "255.80",
      "low": "249.90",
      "close": "250.00",
      "average": "252.2611",
      "volume": "296461",
      "turnover": "74789226.84",
      "trades": "1567"
    },
    {
      "date": "2024-01-16",
      "bid": "251.30",
      "ask": "251.60",
      "open": "248.40",
      "high": "251.60",
      "low": "246.60",
      "close": "251.30",
      "average": "250.1964",
      "volume": "305819",
      "turnover": "76530836.84",
      "trades": "1277"
    },
    {
      "date": "2024-01-17",
      "bid": "246.50",
      "ask": "246.70",
      "open": "239.90",
      "high": "246.80",
      "low": "238.10",
      "close": "246.80",
      "average": "244.1283",
      "volume": "509164",
      "turnover": "124302702.45",
      "trades": "2422"
    },
    {
      "date": "2024-01-18",
      "bid": "247.80",
      "ask": "248.00",
      "open": "246.70",
      "high": "248.20",
      "low": "243.40",
      "close": "247.70",
      "average": "246.933",
      "volume": "430381",
      "turnover": "106264580.3",
      "trades": "2097"
    },
    {
      "date": "2024-01-19",
      "bid": "245.50",
      "ask": "245.90",
      "open": "255.00",
      "high": "256.00",
      "low": "245.30",
      "close": "245.40",
      "average": "246.8221",
      "volume": "406356",
      "turnover": "100286927.95",
      "trades": "1733"
    },
    {
      "date": "2024-01-22",
      "bid": "248.10",
      "ask": "248.40",
      "open": "246.40",
      "high": "249.00",
      "low": "244.10",
      "close": "247.90",
      "average": "246.9507",
      "volume": "183983",
      "turnover": "45447632.35",
      "trades": "1217"
    },
    {
      "date": "2024-01-23",
      "bid": "248.10",
      "ask": "248.30",
      "open": "249.10",
      "high": "251.00",
      "low": "247.90",
      "close": "247.90",
      "average": "249.2843",
      "volume": "255721",
      "turnover": "63747099.85",
      "trades": "1678"
    },
    {
      "date": "2024-01-24",
      "bid": "251.40",
      "ask": "251.60",
      "open": "250.60",
      "high": "251.80",
      "low": "249.00",
      "close": "251.60",
      "average": "251.0983",
      "volume": "244794",
      "turnover": "61463572.3",
      "trades": "1252"
    },
    {
      "date": "2024-01-25",
      "bid": "254.10",
      "ask": "254.70",
      "open": "251.60",
      "high": "254.80",
      "low": "251.40",
      "close": "254.20",
      "average": "253.3768",
      "volume": "285168",
      "turnover": "72254923.09",
      "trades": "1526"
    },
    {
      "date": "2024-01-26",
      "bid": "252.60",
      "ask": "252.70",
      "open": "254.20",
      "high": "254.20",
      "low": "249.00",
      "close": "252.80",
      "average": "252.1425",
      "volume": "430811",
      "turnover": "108619636.8",
      "trades": "1287"
    },
    {
      "date": "2024-01-29",
      "bid": "253.20",
      "ask": "253.40",
      "open": "251.40",
      "high": "255.90",
      "low": "249.70",
      "close": "253.70",
      "average": "252.5128",
      "volume": "355469",
      "turnover": "89754004.95",
      "trades": "1587"
    },
    {
      "date": "2024-01-30",
      "bid": "254.50",
      "ask": "254.70",
      "open": "254.50",
      "high": "256.40",
      "low": "253.80",
      "close": "254.50",
      "average": "254.6654",
      "volume": "1789932",
      "turnover": "455833797.3",
      "trades": "1410"
    },
    {
      "date": "2024-01-31",
      "bid": "251.90",
      "ask": "252.10",
      "open": "255.80",
      "high": "256.20",
      "low": "251.40",
      "close": "252.20",
      "average": "252.9518",
      "volume": "775119",
      "turnover": "196033737.55",
      "trades": "1942"
    },
    {
      "date": "2024-02-01",
      "bid": "257.10",
      "ask": "257.30",
      "open": "251.00",
      "high": "257.70",
      "low": "249.80",
      "close": "257.30",
      "average": "256.1702",
      "volume": "563638",
      "turnover": "143996113.15",
      "trades": "1866"
    },
    {
      "date": "2024-02-02",
      "bid": "263.60",
      "ask": "264.00",
      "open": "257.30",
      "high": "266.50",
      "low": "253.30",
      "close": "264.00",
      "average": "262.2842",
      "volume": "989261",
      "turnover": "259658002.3",
      "trades": "4959"
    },
    {
      "date": "2024-02-05",
      "bid": "261.30",
      "ask": "261.40",
      "open": "263.00",
      "high": "263.00",
      "low": "254.20",
      "close": "261.30",
      "average": "259.3354",
      "volume": "493668",
      "turnover": "128030836.2",
      "trades": "3208"
    },
    {
      "date": "2024-02-06",
      "bid": "262.40",
      "ask": "262.90",
      "open": "262.10",
      "high": "262.90",
      "low": "258.00",
      "close": "261.80",
      "average": "261.4421",
      "volume": "368239",
      "turnover": "96258098.4",
      "trades": "1839"
    },
    {
      "date": "2024-02-07",
      "bid": "268.60",
      "ask": "268.80",
      "open": "261.80",
      "high": "269.00",
      "low": "261.80",
      "close": "269.00",
      "average": "267.9136",
      "volume": "370590",
      "turnover": "99262968.93",
      "trades": "1735"
    },
    {
      "date": "2024-02-08",
      "bid": "269.60",
      "ask": "269.80",
      "open": "269.00",
      "high": "269.80",
      "low": "267.30",
      "close": "269.60",
      "average": "269.0561",
      "volume": "165085",
      "turnover": "44417278.25",
      "trades": "1482"
    },
    {
      "date": "2024-02-09",
      "bid": "268.90",
      "ask": "269.00",
      "open": "269.20",
      "high": "270.70",
      "low": "268.10",
      "close": "268.50",
      "average": "268.94",
      "volume": "782021",
      "turnover": "210558495.9",
      "trades": "1156"
    },
    {
      "date": "2024-02-12",
      "bid": "270.10",
      "ask": "270.50",
      "open": "269.60",
      "high": "270.70",
      "low": "267.70",
      "close": "270.60",
      "average": "269.5993",
      "volume": "441060",
      "turnover": "118915622.5",
      "trades": "1681"
    },
    {
      "date": "2024-02-13",
      "bid": "268.20",
      "ask": "268.40",
      "open": "270.60",
      "high": "271.20",
      "low": "264.70",
      "close": "268.90",
      "average": "268.2131",
      "volume": "511399",
      "turnover": "137156573.3",
      "trades": "2271"
    },
    {
      "date": "2024-02-14",
      "bid": "268.30",
      "ask": "268.60",
      "open": "264.90",
      "high": "269.10",
      "low": "262.50",
      "close": "268.10",
      "average": "267.4488",
      "volume": "247480",
      "turnover": "66188141.05",
      "trades": "1396"
    },
    {
      "date": "2024-02-15",
      "bid": "271.60",
      "ask": "271.80",
      "open": "270.00",
      "high": "272.90",
      "low": "269.80",
      "close": "271.70",
      "average": "271.1044",
      "volume": "767219",
      "turnover": "207995350.35",
      "trades": "1553"
    },
    {
      "date": "2024-02-16",
      "bid": "272.50",
      "ask": "272.80",
      "open": "273.50",
      "high": "275.00",
      "low": "270.90",
      "close": "273.50",
      "average": "273.1529",
      "volume": "410379",
      "turnover": "112096399.7",
      "trades": "2000"
    },
    {
      "date": "2024-02-19",
      "bid": "276.40",
      "ask": "276.60",
      "open": "272.60",
      "high": "276.60",
      "low": "270.50",
      "close": "276.50",
      "average": "274.5398",
      "volume": "266363",
      "turnover": "73111428.75",
      "trades": "1173"
    },
    {
      "date": "2024-02-20",
      "bid": "275.60",
      "ask": "275.80",
      "open": "276.10",
      "high": "277.60",
      "low": "273.70",
      "close": "275.90",
      "average": "275.8103",
      "volume": "297179",
      "turnover": "81964898.05",
      "trades": "1428"
    },
    {
      "date": "2024-02-21",
      "bid": "274.30",
      "ask": "274.60",
      "open": "275.90",
      "high": "275.90",
      "low": "271.60",
      "close": "274.80",
      "average": "273.8714",
      "volume": "199909",
      "turnover": "54745647.95",
      "trades": "1414"
    },
    {
      "date": "2024-02-22",
      "bid": "279.00",
      "ask": "279.40",
      "open": "277.00",
      "high": "279.70",
      "low": "274.60",
      "close": "278.30",
      "average": "277.691",
      "volume": "343133",
      "turnover": "95291581.55",
      "trades": "1691"
    },
    {
      "date": "2024-02-23",
      "bid": "278.90",
      "ask": "279.10",
      "open": "278.30",
      "high": "280.40",
      "low": "277.70",
      "close": "278.50",
      "average": "278.7396",
      "volume": "233062",
      "turnover": "64963821.8",
      "trades": "1199"
    },
    {
      "date": "2024-02-26",
      "bid": "279.50",
      "ask": "279.70",
      "open": "278.50",
      "high": "281.00",
      "low": "278.30",
      "close": "279.80",
      "average": "279.9251",
      "volume": "223246",
      "turnover": "62460938.8",
      "trades": "1212"
    },
    {
      "date": "2024-02-27",
      "bid": "277.80",
      "ask": "277.90",
      "open": "280.00",
      "high": "280.40",
      "low": "276.40",
      "close": "277.30",
      "average": "277.5397",
      "volume": "185327",
      "turnover": "51434609.4",
      "trades": "1556"
    },
    {
      "date": "2024-02-28",
      "bid": "275.60",
      "ask": "275.80",
      "open": "277.30",
      "high": "277.60",
      "low": "274.50",
      "close": "275.60",
      "average": "275.635",
      "volume": "163857",
      "turnover": "45164709.4",
      "trades": "1296"
    },
    {
      "date": "2024-02-29",
      "bid": "274.50",
      "ask": "274.70",
      "open": "275.80",
      "high": "278.20",
      "low": "273.00",
      "close": "275.80",
      "average": "275.7402",
      "volume": "813046",
      "turnover": "224189345",
      "trades": "1342"
    },
    {
      "date": "2024-03-01",
      "bid": "279.00",
      "ask": "279.20",
      "open": "276.40",
      "high": "279.80",
      "low": "275.10",
      "close": "278.60",
      "average": "277.9464",
      "volume": "172269",
      "turnover": "47880986.9",
      "trades": "1221"
    },
    {
      "date": "2024-03-04",
      "bid": "277.40",
      "ask": "277.70",
      "open": "279.50",
      "high": "279.50",
      "low": "275.80",
      "close": "278.20",
      "average": "277.7877",
      "volume": "144755",
      "turnover": "40210911.85",
      "trades": "1150"
    },
    {
      "date": "2024-03-05",
      "bid": "272.40",
      "ask": "272.60",
      "open": "277.90",
      "high": "278.80",
      "low": "271.80",
      "close": "272.40",
      "average": "274.0288",
      "volume": "242959",
      "turnover": "66577790.8",
      "trades": "2155"
    },
    {
      "date": "2024-03-06",
      "bid": "273.40",
      "ask": "273.60",
      "open": "272.20",
      "high": "274.70",
      "low": "269.00",
      "close": "273.40",
      "average": "272.7932",
      "volume": "245439",
      "turnover": "66935964.8",
      "trades": "2017"
    },
    {
      "date": "2024-03-07",
      "bid": "275.10",
      "ask": "275.30",
      "open": "272.80",
      "high": "275.80",
      "low": "268.10",
      "close": "275.50",
      "average": "273.6178",
      "volume": "196390",
      "turnover": "53735664.8",
      "trades": "1544"
    },
    {
      "date": "2024-03-08",
      "bid": "278.50",
      "ask": "278.60",
      "open": "275.50",
      "high": "280.70",
      "low": "274.20",
      "close": "278.50",
      "average": "278.3755",
      "volume": "181304",
      "turnover": "50470563",
      "trades": "1290"
    },
    {
      "date": "2024-03-11",
      "bid": "274.40",
      "ask": "274.60",
      "open": "276.50",
      "high": "276.50",
      "low": "273.10",
      "close": "274.50",
      "average": "274.4976",
      "volume": "271485",
      "turnover": "74521778.95",
      "trades": "1623"
    },
    {
      "date": "2024-03-12",
      "bid": "278.40",
      "ask": "278.60",
      "open": "276.00",
      "high": "278.90",
      "low": "271.60",
      "close": "278.90",
      "average": "275.8688",
      "volume": "222456",
      "turnover": "61368321.45",
      "trades": "1676"
    },
    {
      "date": "2024-03-13",
      "bid": "278.40",
      "ask": "278.80",
      "open": "279.70",
      "high": "280.50",
      "low": "277.70",
      "close": "278.40",
      "average": "278.7774",
      "volume": "175161",
      "turnover": "48830894.25",
      "trades": "1176"
    },
    {
      "date": "2024-03-14",
      "bid": "277.80",
      "ask": "278.00",
      "open": "279.00",
      "high": "280.60",
      "low": "276.10",
      "close": "278.00",
      "average": "277.9961",
      "volume": "182531",
      "turnover": "50742450.7",
      "trades": "1087"
    },
    {
      "date": "2024-03-15",
      "bid": "276.80",
      "ask": "277.00",
      "open": "278.00",
      "high": "280.30",
      "low": "276.40",
      "close": "277.20",
      "average": "277.4455",
      "volume": "384113",
      "turnover": "106570345.2",
      "trades": "1433"
    },
    {
      "date": "2024-03-18",
      "bid": "276.80",
      "ask": "276.90",
      "open": "278.20",
      "high": "279.40",
      "low": "276.30",
      "close": "277.00",
      "average": "277.4243",
      "volume": "195935",
      "turnover": "54357529.6",
      "trades": "1289"
    },
    {
      "date": "2024-03-19",
      "bid": "280.00",
      "ask": "280.20",
      "open": "276.70",
      "high": "280.10",
      "low": "273.30",
      "close": "279.90",
      "average": "278.3202",
      "volume": "221875",
      "turnover": "61752484.9",
      "trades": "1107"
    },
    {
      "date": "2024-03-20",
      "bid": "282.00",
      "ask": "282.20",
      "open": "279.90",
      "high": "288.00",
      "low": "278.15",
      "close": "282.80",
      "average": "282.364",
      "volume": "951355",
      "turnover": "268629550.5",
      "trades": "1503"
    },
    {
      "date": "2024-03-21",
      "bid": "290.00",
      "ask": "290.30",
      "open": "285.10",
      "high": "290.70",
      "low": "285.10",
      "close": "290.70",
      "average": "289.3848",
      "volume": "188183",
      "turnover": "54457228.4",
      "trades": "1625"
    },
    {
      "date": "2024-03-22",
      "bid": "291.00",
      "ask": "291.20",
      "open": "290.70",
      "high": "291.50",
      "low": "285.50",
      "close": "291.50",
      "average": "290.2801",
      "volume": "196358",
      "turnover": "56999142.8",
      "trades": "1906"
    },
    {
      "date": "2024-03-25",
      "bid": "289.30",
      "ask": "289.50",
      "open": "291.40",
      "high": "292.40",
      "low": "286.80",
      "close": "289.20",
      "average": "289.0658",
      "volume": "204409",
      "turnover": "59087096.3",
      "trades": "1245"
    },
    {
      "date": "2024-03-26",
      "bid": "287.90",
      "ask": "288.00",
      "open": "289.20",
      "high": "290.10",
      "low": "286.50",
      "close": "287.80",
      "average": "287.8558",
      "volume": "285996",
      "turnover": "82324814.8",
      "trades": "1778"
    },
    {
      "date": "2024-03-27",
      "bid": "288.70",
      "ask": "288.90",
      "open": "287.80",
      "high": "290.90",
      "low": "287.30",
      "close": "288.30",
      "average": "288.8134",
      "volume": "234669",
      "turnover": "67774223.59",
      "trades": "1836"
    },
    {
      "date": "2024-03-28",
      "bid": "280.30",
      "ask": "280.50",
      "open": "288.80",
      "high": "288.80",
      "low": "279.30",
      "close": "279.60",
      "average": "281.9417",
      "volume": "316955",
      "turnover": "89369806.6",
      "trades": "1943"
    },
    {
      "date": "2024-04-02",
      "bid": "284.20",
      "ask": "284.60",
      "open": "279.80",
      "high": "286.00",
      "low": "273.40",
      "close": "284.00",
      "average": "283.273",
      "volume": "355063",
      "turnover": "100602520.49",
      "trades": "2014"
    },
    {
      "date": "2024-04-03",
      "bid": "282.20",
      "ask": "282.40",
      "open": "284.00",
      "high": "284.40",
      "low": "277.80",
      "close": "282.40",
      "average": "281.3905",
      "volume": "258147",
      "turnover": "72639542.4",
      "trades": "1583"
    },
    {
      "date": "2024-04-04",
      "bid": "281.40",
      "ask": "281.60",
      "open": "285.00",
      "high": "285.00",
      "low": "278.80",
      "close": "281.40",
      "average": "281.4628",
      "volume": "144763",
      "turnover": "40745217.4",
      "trades": "990"
    },
    {
      "date": "2024-04-05",
      "bid": "277.60",
      "ask": "278.00",
      "open": "278.60",
      "high": "278.60",
      "low": "273.80",
      "close": "278.20",
      "average": "277.3554",
      "volume": "186937",
      "turnover": "51848182.5",
      "trades": "1170"
    },
    {
      "date": "2024-04-08",
      "bid": "281.60",
      "ask": "282.00",
      "open": "278.20",
      "high": "282.20",
      "low": "277.60",
      "close": "282.00",
      "average": "281.2141",
      "volume": "237040",
      "turnover": "66658318.6",
      "trades": "1250"
    },
    {
      "date": "2024-04-09",
      "bid": "282.20",
      "ask": "282.60",
      "open": "281.20",
      "high": "284.40",
      "low": "279.40",
      "close": "283.00",
      "average": "282.5761",
      "volume": "216942",
      "turnover": "61300688.9",
      "trades": "1129"
    },
    {
      "date": "2024-04-10",
      "bid": "284.00",
      "ask": "284.40",
      "open": "284.40",
      "high": "290.20",
      "low": "280.40",
      "close": "284.40",
      "average": "285.0083",
      "volume": "200222",
      "turnover": "57070898.2",
      "trades": "1295"
    },
    {
      "date": "2024-04-11",
      "bid": "279.80",
      "ask": "280.20",
      "open": "285.00",
      "high": "285.60",
      "low": "277.40",
      "close": "279.80",
      "average": "280.1916",
      "volume": "240401",
      "turnover": "67358604",
      "trades": "1657"
    },
    {
      "date": "2024-04-12",
      "bid": "274.20",
      "ask": "274.60",
      "open": "285.00",
      "high": "285.00",
      "low": "273.20",
      "close": "275.00",
      "average": "277.7348",
      "volume": "246203",
      "turnover": "68394487.3",
      "trades": "1376"
    },
    {
      "date": "2024-04-15",
      "bid": "280.40",
      "ask": "280.60",
      "open": "276.00",
      "high": "284.60",
      "low": "276.00",
      "close": "280.00",
      "average": "280.809",
      "volume": "183179",
      "turnover": "51438593.4",
      "trades": "1045"
    },
    {
      "date": "2024-04-16",
      "bid": "274.60",
      "ask": "275.20",
      "open": "275.60",
      "high": "277.20",
      "low": "273.60",
      "close": "274.80",
      "average": "274.9773",
      "volume": "199670",
      "turnover": "54904423.49",
      "trades": "1593"
    },
    {
      "date": "2024-04-17",
      "bid": "274.00",
      "ask": "274.40",
      "open": "274.60",
      "high": "277.00",
      "low": "273.20",
      "close": "274.00",
      "average": "274.6128",
      "volume": "199831",
      "turnover": "54876308.2",
      "trades": "1145"
    },
    {
      "date": "2024-04-18",
      "bid": "273.80",
      "ask": "274.20",
      "open": "276.00",
      "high": "276.60",
      "low": "268.80",
      "close": "274.00",
      "average": "273.0605",
      "volume": "178903",
      "turnover": "48868370.8",
      "trades": "1073"
    },
    {
      "date": "2024-04-19",
      "bid": "272.40",
      "ask": "272.60",
      "open": "271.60",
      "high": "273.40",
      "low": "267.60",
      "close": "273.20",
      "average": "271.8809",
      "volume": "216415",
      "turnover": "58836366.1",
      "trades": "1366"
    },
    {
      "date": "2024-04-22",
      "bid": "271.20",
      "ask": "271.60",
      "open": "274.40",
      "high": "275.20",
      "low": "271.00",
      "close": "272.00",
      "average": "272.4064",
      "volume": "153743",
      "turnover": "41880654.7",
      "trades": "909"
    },
    {
      "date": "2024-04-23",
      "bid": "276.40",
      "ask": "277.20",
      "open": "273.40",
      "high": "277.40",
      "low": "272.00",
      "close": "277.40",
      "average": "276.444",
      "volume": "172115",
      "turnover": "47580113.6",
      "trades": "1456"
    },
    {
      "date": "2024-04-24",
      "bid": "269.80",
      "ask": "270.20",
      "open": "251.80",
      "high": "272.80",
      "low": "248.20",
      "close": "270.20",
      "average": "267.1913",
      "volume": "600777",
      "turnover": "160611966.94",
      "trades": "3543"
    },
    {
      "date": "2024-04-25",
      "bid": "259.40",
      "ask": "259.80",
      "open": "269.20",
      "high": "269.20",
      "low": "256.60",
      "close": "259.40",
      "average": "260.7181",
      "volume": "981774",
      "turnover": "255962095",
      "trades": "4380"
    },
    {
      "date": "2024-04-26",
      "bid": "265.80",
      "ask": "266.20",
      "open": "261.40",
      "high": "266.20",
      "low": "258.40",
      "close": "265.80",
      "average": "264.0782",
      "volume": "251624",
      "turnover": "66447834.2",
      "trades": "1493"
    },
    {
      "date": "2024-04-29",
      "bid": "267.60",
      "ask": "268.00",
      "open": "266.20",
      "high": "268.40",
      "low": "264.00",
      "close": "268.40",
      "average": "267.7299",
      "volume": "183105",
      "turnover": "49022684.4",
      "trades": "1122"
    },
    {
      "date": "2024-04-30",
      "bid": "270.00",
      "ask": "270.60",
      "open": "267.80",
      "high": "270.60",
      "low": "266.60",
      "close": "270.00",
      "average": "269.2523",
      "volume": "214992",
      "turnover": "57871271.7",
      "trades": "976"
    },
    {
      "date": "2024-05-02",
      "bid": "265.80",
      "ask": "266.60",
      "open": "270.00",
      "high": "271.60",
      "low": "263.00",
      "close": "266.00",
      "average": "266.5793",
      "volume": "724584",
      "turnover": "193162748.1",
      "trades": "2116"
    },
    {
      "date": "2024-05-03",
      "bid": "270.40",
      "ask": "270.80",
      "open": "267.00",
      "high": "271.20",
      "low": "265.00",
      "close": "270.80",
      "average": "270.0355",
      "volume": "147746",
      "turnover": "39894888.9",
      "trades": "947"
    },
    {
      "date": "2024-05-06",
      "bid": "266.00",
      "ask": "266.40",
      "open": "270.80",
      "high": "270.80",
      "low": "265.20",
      "close": "267.60",
      "average": "267.4685",
      "volume": "174130",
      "turnover": "46574295.6",
      "trades": "1083"
    },
    {
      "date": "2024-05-07",
      "bid": "268.60",
      "ask": "269.00",
      "open": "269.00",
      "high": "270.00",
      "low": "265.60",
      "close": "270.00",
      "average": "269.0213",
      "volume": "161972",
      "turnover": "43573912.6",
      "trades": "797"
    },
    {
      "date": "2024-05-08",
      "bid": "272.80",
      "ask": "273.00",
      "open": "270.20",
      "high": "275.00",
      "low": "268.60",
      "close": "272.60",
      "average": "272.6719",
      "volume": "100697",
      "turnover": "27457232.6",
      "trades": "627"
    },
    {
      "date": "2024-05-10",
      "bid": "277.20",
      "ask": "277.60",
      "open": "274.00",
      "high": "278.40",
      "low": "273.00",
      "close": "277.20",
      "average": "276.498",
      "volume": "220774",
      "turnover": "61042704.6",
      "trades": "1473"
    },
    {
      "date": "2024-05-13",
      "bid": "274.40",
      "ask": "274.80",
      "open": "276.60",
      "high": "277.20",
      "low": "273.00",
      "close": "275.00",
      "average": "274.9547",
      "volume": "137880",
      "turnover": "37898293",
      "trades": "746"
    },
    {
      "date": "2024-05-14",
      "bid": "275.60",
      "ask": "276.00",
      "open": "274.40",
      "high": "277.20",
      "low": "273.20",
      "close": "276.80",
      "average": "276.2971",
      "volume": "175526",
      "turnover": "48494244",
      "trades": "852"
    },
    {
      "date": "2024-05-15",
      "bid": "280.40",
      "ask": "280.80",
      "open": "278.00",
      "high": "281.40",
      "low": "273.60",
      "close": "280.60",
      "average": "277.1437",
      "volume": "488360",
      "turnover": "135349110.8",
      "trades": "1316"
    },
    {
      "date": "2024-05-16",
      "bid": "283.60",
      "ask": "284.00",
      "open": "280.80",
      "high": "287.40",
      "low": "279.80",
      "close": "283.60",
      "average": "283.9111",
      "volume": "264206",
      "turnover": "75031052.2",
      "trades": "1267"
    },
    {
      "date": "2024-05-17",
      "bid": "284.60",
      "ask": "284.80",
      "open": "282.20",
      "high": "285.40",
      "low": "280.80",
      "close": "285.20",
      "average": "284.7758",
      "volume": "282971",
      "turnover": "80556814.59",
      "trades": "1053"
    },
    {
      "date": "2024-05-20",
      "bid": "287.20",
      "ask": "287.60",
      "open": "285.20",
      "high": "289.20",
      "low": "284.20",
      "close": "287.00",
      "average": "287.0116",
      "volume": "147274",
      "turnover": "42270093.79",
      "trades": "734"
    },
    {
      "date": "2024-05-21",
      "bid": "284.20",
      "ask": "284.60",
      "open": "286.80",
      "high": "287.60",
      "low": "283.40",
      "close": "284.20",
      "average": "284.527",
      "volume": "247927",
      "turnover": "70547213.4",
      "trades": "918"
    },
    {
      "date": "2024-05-22",
      "bid": "286.80",
      "ask": "287.60",
      "open": "285.00",
      "high": "288.60",
      "low": "283.60",
      "close": "287.20",
      "average": "286.5797",
      "volume": "179309",
      "turnover": "51386359.6",
      "trades": "841"
    },
    {
      "date": "2024-05-23",
      "bid": "287.60",
      "ask": "288.00",
      "open": "288.00",
      "high": "292.00",
      "low": "286.80",
      "close": "287.60",
      "average": "288.5072",
      "volume": "151397",
      "turnover": "43679119",
      "trades": "877"
    },
    {
      "date": "2024-05-24",
      "bid": "282.20",
      "ask": "282.60",
      "open": "284.00",
      "high": "285.40",
      "low": "280.60",
      "close": "282.00",
      "average": "282.3784",
      "volume": "179159",
      "turnover": "50591549",
      "trades": "1221"
    },
    {
      "date": "2024-05-27",
      "bid": "284.20",
      "ask": "284.60",
      "open": "282.00",
      "high": "284.60",
      "low": "280.20",
      "close": "284.20",
      "average": "283.0209",
      "volume": "115056",
      "turnover": "32563203.2",
      "trades": "719"
    },
    {
      "date": "2024-05-28",
      "bid": "280.00",
      "ask": "280.20",
      "open": "284.20",
      "high": "286.00",
      "low": "279.80",
      "close": "280.20",
      "average": "281.2964",
      "volume": "169735",
      "turnover": "47731464.2",
      "trades": "917"
    },
    {
      "date": "2024-05-29",
      "bid": "275.00",
      "ask": "275.60",
      "open": "278.80",
      "high": "279.60",
      "low": "273.80",
      "close": "275.20",
      "average": "275.7172",
      "volume": "212046",
      "turnover": "58464658.3",
      "trades": "1279"
    },
    {
      "date": "2024-05-30",
      "bid": "275.80",
      "ask": "276.20",
      "open": "273.00",
      "high": "276.60",
      "low": "273.00",
      "close": "275.80",
      "average": "275.2981",
      "volume": "191322",
      "turnover": "52669340.5",
      "trades": "1147"
    },
    {
      "date": "2024-05-31",
      "bid": "276.20",
      "ask": "276.60",
      "open": "275.80",
      "high": "279.00",
      "low": "273.00",
      "close": "277.80",
      "average": "277.6803",
      "volume": "979801",
      "turnover": "272069496.3",
      "trades": "1224"
    },
    {
      "date": "2024-06-03",
      "bid": "276.80",
      "ask": "277.00",
      "open": "280.40",
      "high": "283.00",
      "low": "276.20",
      "close": "278.00",
      "average": "278.3144",
      "volume": "219660",
      "turnover": "61133471.4",
      "trades": "978"
    },
    {
      "date": "2024-06-04",
      "bid": "278.40",
      "ask": "278.80",
      "open": "277.60",
      "high": "280.40",
      "low": "276.00",
      "close": "278.60",
      "average": "278.5034",
      "volume": "263009",
      "turnover": "73254134.09",
      "trades": "834"
    },
    {
      "date": "2024-06-05",
      "bid": "283.60",
      "ask": "283.80",
      "open": "278.80",
      "high": "284.00",
      "low": "278.80",
      "close": "284.00",
      "average": "283.0666",
      "volume": "204921",
      "turnover": "58004146.9",
      "trades": "1034"
    },
    {
      "date": "2024-06-07",
      "bid": "282.60",
      "ask": "283.00",
      "open": "288.80",
      "high": "288.80",
      "low": "280.80",
      "close": "283.60",
      "average": "283.9048",
      "volume": "213439",
      "turnover": "60596045.4",
      "trades": "1508"
    },
    {
      "date": "2024-06-10",
      "bid": "279.80",
      "ask": "280.20",
      "open": "281.60",
      "high": "283.60",
      "low": "278.60",
      "close": "280.60",
      "average": "280.5221",
      "volume": "209239",
      "turnover": "58695653.98",
      "trades": "994"
    },
    {
      "date": "2024-06-11",
      "bid": "290.40",
      "ask": "290.60",
      "open": "281.60",
      "high": "291.40",
      "low": "281.20",
      "close": "289.80",
      "average": "288.874",
      "volume": "268532",
      "turnover": "77564657.7",
      "trades": "1447"
    },
    {
      "date": "2024-06-12",
      "bid": "294.60",
      "ask": "295.00",
      "open": "290.60",
      "high": "296.40",
      "low": "287.20",
      "close": "294.20",
      "average": "293.0404",
      "volume": "209563",
      "turnover": "61407526.3",
      "trades": "1184"
    },
    {
      "date": "2024-06-13",
      "bid": "287.20",
      "ask": "287.60",
      "open": "294.60",
      "high": "296.20",
      "low": "286.80",
      "close": "287.60",
      "average": "289.0594",
      "volume": "177793",
      "turnover": "51402270.3",
      "trades": "1051"
    },
    {
      "date": "2024-06-14",
      "bid": "283.40",
      "ask": "284.40",
      "open": "288.40",
      "high": "290.00",
      "low": "282.00",
      "close": "283.40",
      "average": "284.7802",
      "volume": "120027",
      "turnover": "34182625.7",
      "trades": "871"
    },
    {
      "date": "2024-06-17",
      "bid": "282.40",
      "ask": "282.80",
      "open": "284.00",
      "high": "284.80",
      "low": "279.20",
      "close": "282.00",
      "average": "281.7834",
      "volume": "164327",
      "turnover": "46307508.7",
      "trades": "1162"
    },
    {
      "date": "2024-06-18",
      "bid": "284.80",
      "ask": "285.00",
      "open": "283.40",
      "high": "285.20",
      "low": "279.20",
      "close": "285.20",
      "average": "284.4065",
      "volume": "131285",
      "turnover": "37335039.4",
      "trades": "953"
    },
    {
      "date": "2024-06-19",
      "bid": "282.00",
      "ask": "282.40",
      "open": "289.60",
      "high": "290.20",
      "low": "280.20",
      "close": "282.80",
      "average": "283.1821",
      "volume": "157513",
      "turnover": "44578778.5",
      "trades": "1155"
    },
    {
      "date": "2024-06-20",
      "bid": "287.80",
      "ask": "288.20",
      "open": "285.20",
      "high": "290.20",
      "low": "283.20",
      "close": "288.20",
      "average": "288.0893",
      "volume": "274093",
      "turnover": "78945619.5",
      "trades": "1097"
    },
    {
      "date": "2024-06-24",
      "bid": "291.00",
      "ask": "291.40",
      "open": "287.00",
      "high": "291.80",
      "low": "283.20",
      "close": "291.80",
      "average": "290.4868",
      "volume": "167464",
      "turnover": "48644151",
      "trades": "1154"
    },
    {
      "date": "2024-06-25",
      "bid": "288.00",
      "ask": "288.40",
      "open": "289.80",
      "high": "290.40",
      "low": "287.00",
      "close": "287.40",
      "average": "287.9445",
      "volume": "165470",
      "turnover": "47654973.5",
      "trades": "1107"
    },
    {
      "date": "2024-06-26",
      "bid": "291.80",
      "ask": "292.20",
      "open": "287.80",
      "high": "293.40",
      "low": "287.00",
      "close": "291.60",
      "average": "291.4532",
      "volume": "185252",
      "turnover": "53992457.6",
      "trades": "1382"
    },
    {
      "date": "2024-06-27",
      "bid": "291.80",
      "ask": "292.20",
      "open": "291.40",
      "high": "292.20",
      "low": "287.20",
      "close": "291.40",
      "average": "290.4185",
      "volume": "208568",
      "turnover": "60566263",
      "trades": "1407"
    },
    {
      "date": "2024-06-28",
      "bid": "290.40",
      "ask": "291.20",
      "open": "292.20",
      "high": "293.80",
      "low": "288.60",
      "close": "291.00",
      "average": "291.1214",
      "volume": "208699",
      "turnover": "60757639.7",
      "trades": "1566"
    },
    {
      "date": "2024-07-01",
      "bid": "291.40",
      "ask": "291.80",
      "open": "291.40",
      "high": "293.80",
      "low": "288.80",
      "close": "291.80",
      "average": "291.0731",
      "volume": "256075",
      "turnover": "74535935.5",
      "trades": "1320"
    },
    {
      "date": "2024-07-02",
      "bid": "296.00",
      "ask": "296.40",
      "open": "290.80",
      "high": "296.60",
      "low": "288.20",
      "close": "296.40",
      "average": "294.8637",
      "volume": "212765",
      "turnover": "62733302.3",
      "trades": "1449"
    },
    {
      "date": "2024-07-03",
      "bid": "296.60",
      "ask": "297.00",
      "open": "297.60",
      "high": "300.00",
      "low": "295.40",
      "close": "295.40",
      "average": "296.4157",
      "volume": "234170",
      "turnover": "69423670.2",
      "trades": "1612"
    },
    {
      "date": "2024-07-04",
      "bid": "297.60",
      "ask": "298.00",
      "open": "296.60",
      "high": "300.00",
      "low": "296.00",
      "close": "297.60",
      "average": "297.9237",
      "volume": "132792",
      "turnover": "39558223.1",
      "trades": "1626"
    },
    {
      "date": "2024-07-05",
      "bid": "297.60",
      "ask": "298.00",
      "open": "298.80",
      "high": "299.60",
      "low": "296.00",
      "close": "298.60",
      "average": "298.2449",
      "volume": "204349",
      "turnover": "60944229.2",
      "trades": "1546"
    },
    {
      "date": "2024-07-08",
      "bid": "299.60",
      "ask": "299.80",
      "open": "298.60",
      "high": "302.60",
      "low": "298.00",
      "close": "299.60",
      "average": "299.7435",
      "volume": "146264",
      "turnover": "43851784.8",
      "trades": "1252"
    },
    {
      "date": "2024-07-09",
      "bid": "297.40",
      "ask": "298.20",
      "open": "300.40",
      "high": "301.80",
      "low": "297.20",
      "close": "297.20",
      "average": "298.6561",
      "volume": "157428",
      "turnover": "47019707.3",
      "trades": "1264"
    },
    {
      "date": "2024-07-10",
      "bid": "298.20",
      "ask": "298.40",
      "open": "298.00",
      "high": "299.80",
      "low": "297.00",
      "close": "299.20",
      "average": "299.0198",
      "volume": "145094",
      "turnover": "43385522.3",
      "trades": "907"
    },
    {
      "date": "2024-07-11",
      "bid": "299.00",
      "ask": "299.40",
      "open": "299.60",
      "high": "300.00",
      "low": "295.40",
      "close": "297.60",
      "average": "297.7514",
      "volume": "251404",
      "turnover": "74866301.86",
      "trades": "1470"
    },
    {
      "date": "2024-07-12",
      "bid": "323.20",
      "ask": "323.60",
      "open": "312.00",
      "high": "333.80",
      "low": "310.00",
      "close": "326.40",
      "average": "325.0924",
      "volume": "911840",
      "turnover": "296166338.1",
      "trades": "5844"
    },
    {
      "date": "2024-07-15",
      "bid": "317.60",
      "ask": "318.00",
      "open": "321.80",
      "high": "327.60",
      "low": "317.00",
      "close": "317.60",
      "average": "319.6192",
      "volume": "304790",
      "turnover": "97460849.4",
      "trades": "2335"
    },
    {
      "date": "2024-07-16",
      "bid": "316.20",
      "ask": "316.60",
      "open": "316.80",
      "high": "319.40",
      "low": "314.00",
      "close": "316.80",
      "average": "316.8464",
      "volume": "345414",
      "turnover": "109455115",
      "trades": "2531"
    },
    {
      "date": "2024-07-17",
      "bid": "317.40",
      "ask": "317.60",
      "open": "316.60",
      "high": "318.40",
      "low": "314.40",
      "close": "317.20",
      "average": "316.7354",
      "volume": "190718",
      "turnover": "60396944.5",
      "trades": "1560"
    },
    {
      "date": "2024-07-18",
      "bid": "316.60",
      "ask": "317.20",
      "open": "317.40",
      "high": "319.60",
      "low": "313.60",
      "close": "317.20",
      "average": "317.4734",
      "volume": "241188",
      "turnover": "76577358",
      "trades": "1210"
    },
    {
      "date": "2024-07-19",
      "bid": "318.80",
      "ask": "319.40",
      "open": "316.40",
      "high": "321.60",
      "low": "315.00",
      "close": "320.40",
      "average": "319.6615",
      "volume": "124363",
      "turnover": "39752911.1",
      "trades": "1370"
    },
    {
      "date": "2024-07-22",
      "bid": "325.60",
      "ask": "326.40",
      "open": "320.40",
      "high": "328.20",
      "low": "320.40",
      "close": "326.00",
      "average": "325.6405",
      "volume": "130079",
      "turnover": "42342482.29",
      "trades": "1370"
    },
    {
      "date": "2024-07-23",
      "bid": "325.20",
      "ask": "325.80",
      "open": "327.00",
      "high": "327.60",
      "low": "324.00",
      "close": "327.00",
      "average": "326.6891",
      "volume": "162718",
      "turnover": "53159737.53",
      "trades": "992"
    },
    {
      "date": "2024-07-24",
      "bid": "317.20",
      "ask": "317.60",
      "open": "325.00",
      "high": "325.00",
      "low": "316.00",
      "close": "318.60",
      "average": "318.712",
      "volume": "157534",
      "turnover": "50213031.3",
      "trades": "1412"
    },
    {
      "date": "2024-07-25",
      "bid": "310.80",
      "ask": "311.40",
      "open": "315.00",
      "high": "315.20",
      "low": "303.80",
      "close": "311.40",
      "average": "309.2446",
      "volume": "289852",
      "turnover": "89594060.3",
      "trades": "2378"
    },
    {
      "date": "2024-07-26",
      "bid": "313.40",
      "ask": "313.80",
      "open": "310.60",
      "high": "314.00",
      "low": "308.60",
      "close": "314.00",
      "average": "313.0632",
      "volume": "130058",
      "turnover": "40699048.2",
      "trades": "1050"
    },
    {
      "date": "2024-07-29",
      "bid": "311.60",
      "ask": "312.00",
      "open": "315.00",
      "high": "317.40",
      "low": "311.00",
      "close": "313.00",
      "average": "313.3408",
      "volume": "118328",
      "turnover": "37076144.4",
      "trades": "1007"
    },
    {
      "date": "2024-07-30",
      "bid": "315.00",
      "ask": "315.40",
      "open": "314.20",
      "high": "316.60",
      "low": "313.20",
      "close": "315.00",
      "average": "314.9931",
      "volume": "180000",
      "turnover": "56698692.3",
      "trades": "911"
    },
    {
      "date": "2024-07-31",
      "bid": "318.00",
      "ask": "318.40",
      "open": "318.60",
      "high": "319.20",
      "low": "313.80",
      "close": "317.60",
      "average": "317.52",
      "volume": "151122",
      "turnover": "47984043.1",
      "trades": "944"
    },
    {
      "date": "2024-08-01",
      "bid": "311.60",
      "ask": "311.80",
      "open": "317.00",
      "high": "320.20",
      "low": "311.60",
      "close": "312.00",
      "average": "313.7824",
      "volume": "118654",
      "turnover": "37269114.5",
      "trades": "916"
    },
    {
      "date": "2024-08-02",
      "bid": "301.00",
      "ask": "301.20",
      "open": "310.00",
      "high": "310.80",
      "low": "301.00",
      "close": "301.00",
      "average": "303.9056",
      "volume": "242126",
      "turnover": "73589424.2",
      "trades": "2395"
    },
    {
      "date": "2024-08-05",
      "bid": "295.80",
      "ask": "296.20",
      "open": "292.60",
      "high": "297.00",
      "low": "282.60",
      "close": "294.60",
      "average": "292.2428",
      "volume": "403145",
      "turnover": "117759216.9",
      "trades": "3881"
    },
    {
      "date": "2024-08-06",
      "bid": "293.60",
      "ask": "294.00",
      "open": "297.00",
      "high": "299.60",
      "low": "291.40",
      "close": "294.60",
      "average": "294.6719",
      "volume": "250927",
      "turnover": "73934924.09",
      "trades": "1873"
    },
    {
      "date": "2024-08-07",
      "bid": "306.20",
      "ask": "306.40",
      "open": "296.60",
      "high": "307.00",
      "low": "296.60",
      "close": "306.40",
      "average": "305.0107",
      "volume": "187938",
      "turnover": "57319098.4",
      "trades": "1613"
    },
    {
      "date": "2024-08-08",
      "bid": "302.80",
      "ask": "303.20",
      "open": "304.40",
      "high": "305.00",
      "low": "298.60",
      "close": "303.00",
      "average": "302.3493",
      "volume": "178827",
      "turnover": "54043131.27",
      "trades": "1388"
    },
    {
      "date": "2024-08-09",
      "bid": "304.20",
      "ask": "304.60",
      "open": "304.60",
      "high": "307.40",
      "low": "303.00",
      "close": "305.20",
      "average": "304.9113",
      "volume": "133922",
      "turnover": "40834811.79",
      "trades": "1192"
    },
    {
      "date": "2024-08-12",
      "bid": "303.40",
      "ask": "303.80",
      "open": "305.60",
      "high": "307.80",
      "low": "303.40",
      "close": "304.00",
      "average": "305.0189",
      "volume": "76074",
      "turnover": "23203557.9",
      "trades": "902"
    },
    {
      "date": "2024-08-13",
      "bid": "304.80",
      "ask": "305.20",
      "open": "304.00",
      "high": "305.60",
      "low": "301.00",
      "close": "305.00",
      "average": "304.3898",
      "volume": "101896",
      "turnover": "31012056.3",
      "trades": "1272"
    },
    {
      "date": "2024-08-14",
      "bid": "306.20",
      "ask": "306.60",
      "open": "305.00",
      "high": "308.20",
      "low": "304.80",
      "close": "307.60",
      "average": "307.1935",
      "volume": "113776",
      "turnover": "34947635.7",
      "trades": "1221"
    },
    {
      "date": "2024-08-15",
      "bid": "309.20",
      "ask": "309.60",
      "open": "308.00",
      "high": "310.60",
      "low": "304.40",
      "close": "309.40",
      "average": "308.446",
      "volume": "103971",
      "turnover": "32058883.5",
      "trades": "1206"
    },
    {
      "date": "2024-08-16",
      "bid": "311.20",
      "ask": "311.80",
      "open": "311.60",
      "high": "312.80",
      "low": "308.80",
      "close": "312.20",
      "average": "311.5064",
      "volume": "100397",
      "turnover": "31272852.2",
      "trades": "1329"
    },
    {
      "date": "2024-08-19",
      "bid": "313.80",
      "ask": "314.20",
      "open": "314.00",
      "high": "314.20",
      "low": "309.80",
      "close": "313.80",
      "average": "312.8789",
      "volume": "146471",
      "turnover": "45825950.1",
      "trades": "1741"
    },
    {
      "date": "2024-08-20",
      "bid": "315.20",
      "ask": "315.80",
      "open": "315.00",
      "high": "317.60",
      "low": "313.00",
      "close": "315.00",
      "average": "315.1782",
      "volume": "95261",
      "turnover": "30024635.2",
      "trades": "1012"
    },
    {
      "date": "2024-08-21",
      "bid": "315.20",
      "ask": "315.60",
      "open": "315.20",
      "high": "316.80",
      "low": "313.80",
      "close": "316.20",
      "average": "315.9228",
      "volume": "90202",
      "turnover": "28496532.9",
      "trades": "754"
    },
    {
      "date": "2024-08-22",
      "bid": "319.40",
      "ask": "319.80",
      "open": "318.00",
      "high": "321.00",
      "low": "315.60",
      "close": "319.40",
      "average": "319.2452",
      "volume": "83314",
      "turnover": "26597002.2",
      "trades": "915"
    },
    {
      "date": "2024-08-23",
      "bid": "323.20",
      "ask": "323.60",
      "open": "321.20",
      "high": "323.40",
      "low": "318.40",
      "close": "322.20",
      "average": "321.61",
      "volume": "139076",
      "turnover": "44712613.8",
      "trades": "1349"
    },
    {
      "date": "2024-08-26",
      "bid": "319.60",
      "ask": "320.20",
      "open": "321.40",
      "high": "323.00",
      "low": "318.20",
      "close": "320.00",
      "average": "319.6655",
      "volume": "57342",
      "turnover": "18329601.6",
      "trades": "981"
    },
    {
      "date": "2024-08-27",
      "bid": "325.40",
      "ask": "325.60",
      "open": "325.00",
      "high": "327.20",
      "low": "320.20",
      "close": "326.00",
      "average": "324.6485",
      "volume": "170089",
      "turnover": "55210864.6",
      "trades": "2235"
    },
    {
      "date": "2024-08-28",
      "bid": "333.20",
      "ask": "333.80",
      "open": "326.00",
      "high": "334.40",
      "low": "325.00",
      "close": "332.80",
      "average": "332.4277",
      "volume": "297295",
      "turnover": "98847009",
      "trades": "1958"
    },
    {
      "date": "2024-08-29",
      "bid": "338.20",
      "ask": "338.60",
      "open": "332.80",
      "high": "338.80",
      "low": "332.80",
      "close": "338.60",
      "average": "335.9774",
      "volume": "1095152",
      "turnover": "367954698",
      "trades": "1640"
    },
    {
      "date": "2024-08-30",
      "bid": "342.00",
      "ask": "342.40",
      "open": "338.80",
      "high": "343.40",
      "low": "338.60",
      "close": "343.00",
      "average": "342.4499",
      "volume": "509795",
      "turnover": "174576526.6",
      "trades": "2209"
    },
    {
      "date": "2024-09-02",
      "bid": "340.60",
      "ask": "341.00",
      "open": "343.00",
      "high": "343.40",
      "low": "333.40",
      "close": "340.40",
      "average": "339.1319",
      "volume": "156407",
      "turnover": "53041956.5",
      "trades": "1970"
    },
    {
      "date": "2024-09-03",
      "bid": "336.20",
      "ask": "336.60",
      "open": "340.40",
      "high": "343.20",
      "low": "335.00",
      "close": "336.40",
      "average": "340.5827",
      "volume": "700052",
      "turnover": "238397337",
      "trades": "1965"
    },
    {
      "date": "2024-09-04",
      "bid": "327.40",
      "ask": "327.80",
      "open": "331.80",
      "high": "335.00",
      "low": "327.40",
      "close": "328.00",
      "average": "329.7014",
      "volume": "232645",
      "turnover": "76700996.4",
      "trades": "2563"
    },
    {
      "date": "2024-09-05",
      "bid": "316.60",
      "ask": "317.00",
      "open": "327.40",
      "high": "327.40",
      "low": "313.60",
      "close": "315.60",
      "average": "318.1254",
      "volume": "222806",
      "turnover": "70844645.9",
      "trades": "2621"
    },
    {
      "date": "2024-09-06",
      "bid": "318.20",
      "ask": "318.80",
      "open": "314.60",
      "high": "323.00",
      "low": "313.40",
      "close": "318.40",
      "average": "318.5902",
      "volume": "148504",
      "turnover": "47310698.9",
      "trades": "1876"
    },
    {
      "date": "2024-09-09",
      "bid": "324.20",
      "ask": "324.60",
      "open": "320.00",
      "high": "325.00",
      "low": "320.00",
      "close": "325.00",
      "average": "323.9617",
      "volume": "111164",
      "turnover": "36010179.2",
      "trades": "1911"
    },
    {
      "date": "2024-09-10",
      "bid": "323.00",
      "ask": "324.40",
      "open": "325.00",
      "high": "328.40",
      "low": "322.20",
      "close": "325.00",
      "average": "325.0279",
      "volume": "104757",
      "turnover": "34046596.2",
      "trades": "1370"
    },
    {
      "date": "2024-09-11",
      "bid": "321.40",
      "ask": "321.80",
      "open": "325.20",
      "high": "327.80",
      "low": "320.20",
      "close": "322.20",
      "average": "323.6827",
      "volume": "133017",
      "turnover": "43055679",
      "trades": "1282"
    },
    {
      "date": "2024-09-12",
      "bid": "327.60",
      "ask": "328.00",
      "open": "327.20",
      "high": "330.00",
      "low": "325.00",
      "close": "328.00",
      "average": "327.7231",
      "volume": "121996",
      "turnover": "39980750.5",
      "trades": "1235"
    },
    {
      "date": "2024-09-13",
      "bid": "328.40",
      "ask": "328.80",
      "open": "329.00",
      "high": "331.40",
      "low": "327.40",
      "close": "329.00",
      "average": "328.9605",
      "volume": "98680",
      "turnover": "32461806.9",
      "trades": "1199"
    },
    {
      "date": "2024-09-16",
      "bid": "331.20",
      "ask": "331.60",
      "open": "329.00",
      "high": "333.60",
      "low": "326.00",
      "close": "331.00",
      "average": "331.1924",
      "volume": "108560",
      "turnover": "35953762.1",
      "trades": "1825"
    },
    {
      "date": "2024-09-17",
      "bid": "331.20",
      "ask": "331.40",
      "open": "333.00",
      "high": "334.40",
      "low": "331.00",
      "close": "331.00",
      "average": "331.8687",
      "volume": "119545",
      "turnover": "39671682.2",
      "trades": "1383"
    },
    {
      "date": "2024-09-18",
      "bid": "325.20",
      "ask": "325.40",
      "open": "330.60",
      "high": "332.80",
      "low": "323.60",
      "close": "325.00",
      "average": "325.5627",
      "volume": "200388",
      "turnover": "65241998.6",
      "trades": "1318"
    },
    {
      "date": "2024-09-19",
      "bid": "331.60",
      "ask": "332.00",
      "open": "328.80",
      "high": "333.20",
      "low": "323.80",
      "close": "332.20",
      "average": "329.1907",
      "volume": "285849",
      "turnover": "94104613.7",
      "trades": "2067"
    },
    {
      "date": "2024-09-20",
      "bid": "334.80",
      "ask": "335.00",
      "open": "332.00",
      "high": "336.80",
      "low": "332.00",
      "close": "336.60",
      "average": "336.3044",
      "volume": "480921",
      "turnover": "161735341.4",
      "trades": "2205"
    },
    {
      "date": "2024-09-23",
      "bid": "338.80",
      "ask": "339.20",
      "open": "337.00",
      "high": "340.40",
      "low": "333.00",
      "close": "339.20",
      "average": "338.1365",
      "volume": "154557",
      "turnover": "52259344.9",
      "trades": "2111"
    },
    {
      "date": "2024-09-24",
      "bid": "333.60",
      "ask": "333.80",
      "open": "342.20",
      "high": "343.20",
      "low": "329.60",
      "close": "334.60",
      "average": "334.5742",
      "volume": "242413",
      "turnover": "81093413.7",
      "trades": "2486"
    },
    {
      "date": "2024-09-25",
      "bid": "338.60",
      "ask": "339.20",
      "open": "332.40",
      "high": "340.00",
      "low": "332.20",
      "close": "339.00",
      "average": "338.275",
      "volume": "136627",
      "turnover": "46217050.7",
      "trades": "1612"
    },
    {
      "date": "2024-09-26",
      "bid": "339.00",
      "ask": "339.60",
      "open": "342.80",
      "high": "343.80",
      "low": "337.80",
      "close": "339.00",
      "average": "339.6531",
      "volume": "210056",
      "turnover": "71344213.5",
      "trades": "1995"
    },
    {
      "date": "2024-09-27",
      "bid": "336.40",
      "ask": "336.80",
      "open": "339.20",
      "high": "340.80",
      "low": "333.80",
      "close": "336.80",
      "average": "336.9212",
      "volume": "194340",
      "turnover": "65479246.4",
      "trades": "1852"
    },
    {
      "date": "2024-09-30",
      "bid": "335.00",
      "ask": "335.40",
      "open": "335.80",
      "high": "338.40",
      "low": "333.60",
      "close": "334.20",
      "average": "334.5624",
      "volume": "606886",
      "turnover": "203044958.5",
      "trades": "2008"
    },
    {
      "date": "2024-10-01",
      "bid": "330.80",
      "ask": "331.40",
      "open": "334.80",
      "high": "338.00",
      "low": "330.00",
      "close": "332.20",
      "average": "333.4289",
      "volume": "275782",
      "turnover": "92236044.5",
      "trades": "2643"
    },
    {
      "date": "2024-10-02",
      "bid": "335.60",
      "ask": "336.00",
      "open": "332.00",
      "high": "336.40",
      "low": "329.80",
      "close": "336.20",
      "average": "333.8419",
      "volume": "144091",
      "turnover": "48101741.7",
      "trades": "1824"
    },
    {
      "date": "2024-10-03",
      "bid": "335.40",
      "ask": "335.80",
      "open": "335.00",
      "high": "337.60",
      "low": "334.00",
      "close": "335.80",
      "average": "335.8834",
      "volume": "155592",
      "turnover": "52260437.6",
      "trades": "2352"
    },
    {
      "date": "2024-10-04",
      "bid": "332.60",
      "ask": "332.80",
      "open": "335.00",
      "high": "336.40",
      "low": "332.20",
      "close": "332.80",
      "average": "333.0586",
      "volume": "148322",
      "turnover": "49403835.3",
      "trades": "1393"
    },
    {
      "date": "2024-10-07",
      "bid": "329.40",
      "ask": "329.60",
      "open": "334.00",
      "high": "334.00",
      "low": "328.20",
      "close": "329.20",
      "average": "329.8636",
      "volume": "121307",
      "turnover": "40015580.79",
      "trades": "1333"
    },
    {
      "date": "2024-10-08",
      "bid": "329.20",
      "ask": "329.60",
      "open": "329.20",
      "high": "331.40",
      "low": "327.40",
      "close": "329.00",
      "average": "329.0655",
      "volume": "126560",
      "turnover": "41647219.2",
      "trades": "1398"
    },
    {
      "date": "2024-10-09",
      "bid": "332.60",
      "ask": "333.00",
      "open": "332.00",
      "high": "333.60",
      "low": "329.20",
      "close": "332.60",
      "average": "331.7096",
      "volume": "202017",
      "turnover": "67006234.8",
      "trades": "1493"
    },
    {
      "date": "2024-10-10",
      "bid": "322.80",
      "ask": "323.00",
      "open": "333.00",
      "high": "334.60",
      "low": "318.60",
      "close": "323.00",
      "average": "323.3296",
      "volume": "225921",
      "turnover": "73076281.09",
      "trades": "3236"
    },
    {
      "date": "2024-10-11",
      "bid": "327.20",
      "ask": "327.40",
      "open": "323.00",
      "high": "330.00",
      "low": "323.00",
      "close": "327.00",
      "average": "326.6032",
      "volume": "134161",
      "turnover": "43819559.1",
      "trades": "1540"
    },
    {
      "date": "2024-10-14",
      "bid": "330.80",
      "ask": "331.80",
      "open": "328.20",
      "high": "331.80",
      "low": "326.00",
      "close": "331.80",
      "average": "330.2542",
      "volume": "121321",
      "turnover": "40063357",
      "trades": "1432"
    },
    {
      "date": "2024-10-15",
      "bid": "332.40",
      "ask": "333.20",
      "open": "332.60",
      "high": "339.40",
      "low": "331.00",
      "close": "331.80",
      "average": "334.2107",
      "volume": "159290",
      "turnover": "53246642.4",
      "trades": "2095"
    },
    {
      "date": "2024-10-16",
      "bid": "327.80",
      "ask": "328.40",
      "open": "330.20",
      "high": "331.20",
      "low": "326.00",
      "close": "328.60",
      "average": "328.3921",
      "volume": "139944",
      "turnover": "45955712.8",
      "trades": "1279"
    },
    {
      "date": "2024-10-17",
      "bid": "329.80",
      "ask": "330.60",
      "open": "328.60",
      "high": "332.60",
      "low": "327.80",
      "close": "330.40",
      "average": "330.2288",
      "volume": "117887",
      "turnover": "38928818.9",
      "trades": "1495"
    },
    {
      "date": "2024-10-18",
      "bid": "331.20",
      "ask": "331.60",
      "open": "328.00",
      "high": "332.20",
      "low": "325.80",
      "close": "331.40",
      "average": "330.6511",
      "volume": "81671",
      "turnover": "26998278.9",
      "trades": "1168"
    },
    {
      "date": "2024-10-21",
      "bid": "328.40",
      "ask": "328.80",
      "open": "331.40",
      "high": "334.60",
      "low": "326.80",
      "close": "329.60",
      "average": "330.47",
      "volume": "169050",
      "turnover": "55866132.4",
      "trades": "2150"
    },
    {
      "date": "2024-10-22",
      "bid": "313.00",
      "ask": "313.60",
      "open": "319.00",
      "high": "325.20",
      "low": "307.20",
      "close": "310.60",
      "average": "311.7866",
      "volume": "568554",
      "turnover": "177263334.8",
      "trades": "5015"
    },
    {
      "date": "2024-10-23",
      "bid": "312.60",
      "ask": "313.00",
      "open": "307.00",
      "high": "315.60",
      "low": "307.00",
      "close": "312.80",
      "average": "312.0293",
      "volume": "242010",
      "turnover": "75514175.7",
      "trades": "2731"
    },
    {
      "date": "2024-10-24",
      "bid": "312.00",
      "ask": "312.40",
      "open": "312.80",
      "high": "315.20",
      "low": "307.00",
      "close": "310.60",
      "average": "311.5272",
      "volume": "273134",
      "turnover": "85088657.59",
      "trades": "2294"
    },
    {
      "date": "2024-10-25",
      "bid": "322.40",
      "ask": "323.40",
      "open": "310.60",
      "high": "323.40",
      "low": "310.60",
      "close": "321.60",
      "average": "320.5685",
      "volume": "361578",
      "turnover": "115877402.3",
      "trades": "3475"
    },
    {
      "date": "2024-10-28",
      "bid": "328.20",
      "ask": "328.60",
      "open": "322.00",
      "high": "330.60",
      "low": "322.00",
      "close": "328.00",
      "average": "327.163",
      "volume": "192034",
      "turnover": "62867813.8",
      "trades": "1874"
    },
    {
      "date": "2024-10-29",
      "bid": "324.60",
      "ask": "325.40",
      "open": "330.00",
      "high": "330.40",
      "low": "323.00",
      "close": "326.00",
      "average": "326.1335",
      "volume": "242912",
      "turnover": "79227654.7",
      "trades": "1855"
    },
    {
      "date": "2024-10-30",
      "bid": "321.00",
      "ask": "321.40",
      "open": "325.80",
      "high": "326.40",
      "low": "320.60",
      "close": "320.60",
      "average": "321.7362",
      "volume": "216554",
      "turnover": "69677245",
      "trades": "1559"
    },
    {
      "date": "2024-10-31",
      "bid": "316.80",
      "ask": "317.20",
      "open": "318.40",
      "high": "321.80",
      "low": "316.00",
      "close": "317.00",
      "average": "317.0325",
      "volume": "475106",
      "turnover": "150629019.3",
      "trades": "1399"
    },
    {
      "date": "2024-11-01",
      "bid": "319.60",
      "ask": "320.00",
      "open": "317.40",
      "high": "320.40",
      "low": "317.00",
      "close": "317.00",
      "average": "317.5749",
      "volume": "94959",
      "turnover": "30158369.3",
      "trades": "704"
    },
    {
      "date": "2024-11-04",
      "bid": "320.00",
      "ask": "322.40",
      "open": "317.00",
      "high": "323.00",
      "low": "316.00",
      "close": "321.60",
      "average": "320.9741",
      "volume": "108562",
      "turnover": "34847212.4",
      "trades": "1281"
    },
    {
      "date": "2024-11-05",
      "bid": "325.00",
      "ask": "325.20",
      "open": "321.60",
      "high": "325.40",
      "low": "319.60",
      "close": "324.40",
      "average": "323.2114",
      "volume": "132571",
      "turnover": "42848443.2",
      "trades": "1427"
    },
    {
      "date": "2024-11-06",
      "bid": "320.60",
      "ask": "321.00",
      "open": "328.40",
      "high": "331.60",
      "low": "319.80",
      "close": "319.80",
      "average": "323.8564",
      "volume": "168235",
      "turnover": "54484230.1",
      "trades": "2300"
    },
    {
      "date": "2024-11-07",
      "bid": "326.00",
      "ask": "326.40",
      "open": "320.00",
      "high": "329.40",
      "low": "320.00",
      "close": "326.00",
      "average": "325.7569",
      "volume": "152390",
      "turnover": "49642349.3",
      "trades": "1576"
    },
    {
      "date": "2024-11-08",
      "bid": "323.60",
      "ask": "324.00",
      "open": "326.20",
      "high": "329.00",
      "low": "322.00",
      "close": "324.60",
      "average": "324.7568",
      "volume": "203278",
      "turnover": "66008933",
      "trades": "2433"
    },
    {
      "date": "2024-11-11",
      "bid": "330.40",
      "ask": "330.60",
      "open": "325.00",
      "high": "333.60",
      "low": "324.80",
      "close": "330.80",
      "average": "330.849",
      "volume": "115895",
      "turnover": "38334929.2",
      "trades": "1487"
    },
    {
      "date": "2024-11-12",
      "bid": "323.60",
      "ask": "324.00",
      "open": "328.20",
      "high": "328.20",
      "low": "323.60",
      "close": "324.00",
      "average": "324.872",
      "volume": "190980",
      "turnover": "62046562.6",
      "trades": "1803"
    },
    {
      "date": "2024-11-13",
      "bid": "322.40",
      "ask": "322.80",
      "open": "321.60",
      "high": "323.40",
      "low": "318.00",
      "close": "322.60",
      "average": "321.5281",
      "volume": "248374",
      "turnover": "79804731.31",
      "trades": "1923"
    },
    {
      "date": "2024-11-14",
      "bid": "327.00",
      "ask": "327.20",
      "open": "323.00",
      "high": "329.00",
      "low": "322.60",
      "close": "326.80",
      "average": "326.5283",
      "volume": "138427",
      "turnover": "45207332.2",
      "trades": "1321"
    },
    {
      "date": "2024-11-15",
      "bid": "318.60",
      "ask": "318.80",
      "open": "325.00",
      "high": "326.20",
      "low": "317.40",
      "close": "317.40",
      "average": "319.3212",
      "volume": "113994",
      "turnover": "36400666.9",
      "trades": "1346"
    },
    {
      "date": "2024-11-18",
      "bid": "314.00",
      "ask": "314.40",
      "open": "317.00",
      "high": "317.60",
      "low": "311.00",
      "close": "314.40",
      "average": "314.0569",
      "volume": "159726",
      "turnover": "50162111.6",
      "trades": "1550"
    },
    {
      "date": "2024-11-19",
      "bid": "314.40",
      "ask": "314.60",
      "open": "314.60",
      "high": "317.40",
      "low": "308.00",
      "close": "313.60",
      "average": "312.9978",
      "volume": "163289",
      "turnover": "51102410.2",
      "trades": "1967"
    },
    {
      "date": "2024-11-20",
      "bid": "308.20",
      "ask": "308.60",
      "open": "316.20",
      "high": "317.80",
      "low": "307.60",
      "close": "308.80",
      "average": "310.4367",
      "volume": "173584",
      "turnover": "53888778.2",
      "trades": "1788"
    },
    {
      "date": "2024-11-21",
      "bid": "312.20",
      "ask": "312.60",
      "open": "309.00",
      "high": "312.60",
      "low": "307.60",
      "close": "312.20",
      "average": "311.2437",
      "volume": "120002",
      "turnover": "37346739.79",
      "trades": "1334"
    },
    {
      "date": "2024-11-22",
      "bid": "317.60",
      "ask": "318.00",
      "open": "312.20",
      "high": "320.40",
      "low": "311.40",
      "close": "318.20",
      "average": "317.5346",
      "volume": "185572",
      "turnover": "58928335.4",
      "trades": "1489"
    },
    {
      "date": "2024-11-25",
      "bid": "317.60",
      "ask": "318.00",
      "open": "320.00",
      "high": "321.20",
      "low": "316.80",
      "close": "317.60",
      "average": "317.8322",
      "volume": "450880",
      "turnover": "143312861.5",
      "trades": "2569"
    },
    {
      "date": "2024-11-26",
      "bid": "318.60",
      "ask": "319.00",
      "open": "316.80",
      "high": "322.60",
      "low": "315.40",
      "close": "319.60",
      "average": "319.4806",
      "volume": "196266",
      "turnover": "62715464.68",
      "trades": "1430"
    },
    {
      "date": "2024-11-27",
      "bid": "320.80",
      "ask": "321.00",
      "open": "318.40",
      "high": "323.00",
      "low": "318.00",
      "close": "321.00",
      "average": "321.5537",
      "volume": "391074",
      "turnover": "125746566.8",
      "trades": "1367"
    },
    {
      "date": "2024-11-28",
      "bid": "320.80",
      "ask": "321.20",
      "open": "321.60",
      "high": "325.40",
      "low": "320.80",
      "close": "321.60",
      "average": "321.9844",
      "volume": "164297",
      "turnover": "52980916.31",
      "trades": "1411"
    },
    {
      "date": "2024-11-29",
      "bid": "325.40",
      "ask": "325.80",
      "open": "320.20",
      "high": "331.00",
      "low": "319.60",
      "close": "331.00",
      "average": "330.4104",
      "volume": "721705",
      "turnover": "238417928.9",
      "trades": "1423"
    },
    {
      "date": "2024-12-02",
      "bid": "333.60",
      "ask": "334.00",
      "open": "330.00",
      "high": "334.00",
      "low": "326.40",
      "close": "333.80",
      "average": "332.53",
      "volume": "234133",
      "turnover": "77853064.7",
      "trades": "1947"
    },
    {
      "date": "2024-12-03",
      "bid": "337.00",
      "ask": "337.40",
      "open": "333.40",
      "high": "337.80",
      "low": "331.40",
      "close": "337.60",
      "average": "336.5442",
      "volume": "148575",
      "turnover": "50000079.7",
      "trades": "1519"
    },
    {
      "date": "2024-12-04",
      "bid": "342.80",
      "ask": "343.00",
      "open": "337.60",
      "high": "343.40",
      "low": "337.60",
      "close": "342.40",
      "average": "341.8633",
      "volume": "198749",
      "turnover": "67944041",
      "trades": "1581"
    },
    {
      "date": "2024-12-05",
      "bid": "339.00",
      "ask": "339.60",
      "open": "343.00",
      "high": "343.40",
      "low": "336.60",
      "close": "339.20",
      "average": "339.246",
      "volume": "158445",
      "turnover": "53750512.1",
      "trades": "1704"
    },
    {
      "date": "2024-12-06",
      "bid": "340.20",
      "ask": "340.40",
      "open": "338.60",
      "high": "341.00",
      "low": "336.60",
      "close": "340.40",
      "average": "339.9109",
      "volume": "163089",
      "turnover": "55434552.9",
      "trades": "1374"
    },
    {
      "date": "2024-12-09",
      "bid": "338.20",
      "ask": "338.60",
      "open": "341.00",
      "high": "345.60",
      "low": "338.20",
      "close": "338.80",
      "average": "340.1279",
      "volume": "296348",
      "turnover": "100799840.7",
      "trades": "3307"
    },
    {
      "date": "2024-12-10",
      "bid": "334.60",
      "ask": "335.40",
      "open": "337.40",
      "high": "339.80",
      "low": "334.40",
      "close": "334.40",
      "average": "335.5189",
      "volume": "226531",
      "turnover": "76002726.3",
      "trades": "1712"
    },
    {
      "date": "2024-12-11",
      "bid": "337.60",
      "ask": "337.80",
      "open": "333.40",
      "high": "340.00",
      "low": "333.00",
      "close": "337.40",
      "average": "336.4126",
      "volume": "316701",
      "turnover": "106354529.8",
      "trades": "1670"
    },
    {
      "date": "2024-12-12",
      "bid": "334.60",
      "ask": "334.80",
      "open": "336.80",
      "high": "339.00",
      "low": "334.20",
      "close": "335.00",
      "average": "335.3205",
      "volume": "390354",
      "turnover": "130894536.2",
      "trades": "1529"
    },
    {
      "date": "2024-12-13",
      "bid": "336.00",
      "ask": "336.40",
      "open": "335.00",
      "high": "339.40",
      "low": "335.00",
      "close": "336.60",
      "average": "336.8323",
      "volume": "189311",
      "turnover": "63767991.99",
      "trades": "1717"
    },
    {
      "date": "2024-12-16",
      "bid": "336.00",
      "ask": "336.40",
      "open": "336.60",
      "high": "337.00",
      "low": "334.20",
      "close": "336.80",
      "average": "336.0114",
      "volume": "230101",
      "turnover": "77313868.59",
      "trades": "1342"
    },
    {
      "date": "2024-12-17",
      "bid": "335.40",
      "ask": "335.60",
      "open": "336.00",
      "high": "337.20",
      "low": "334.20",
      "close": "334.60",
      "average": "335.3784",
      "volume": "496622",
      "turnover": "166597889.9",
      "trades": "1411"
    },
    {
      "date": "2024-12-18",
      "bid": "327.20",
      "ask": "327.60",
      "open": "334.60",
      "high": "335.00",
      "low": "326.80",
      "close": "327.20",
      "average": "328.6783",
      "volume": "253941",
      "turnover": "83468737.9",
      "trades": "2370"
    },
    {
      "date": "2024-12-19",
      "bid": "316.40",
      "ask": "317.40",
      "open": "322.40",
      "high": "325.20",
      "low": "315.80",
      "close": "316.20",
      "average": "318.088",
      "volume": "246693",
      "turnover": "78487961",
      "trades": "2492"
    },
    {
      "date": "2024-12-20",
      "bid": "319.60",
      "ask": "319.80",
      "open": "315.00",
      "high": "320.40",
      "low": "312.60",
      "close": "320.40",
      "average": "318.8597",
      "volume": "302236",
      "turnover": "96361541.8",
      "trades": "2695"
    },
    {
      "date": "2024-12-23",
      "bid": "320.80",
      "ask": "321.20",
      "open": "319.60",
      "high": "323.80",
      "low": "317.00",
      "close": "321.00",
      "average": "320.9696",
      "volume": "234369",
      "turnover": "75225423.7",
      "trades": "2268"
    },
    {
      "date": "2024-12-27",
      "bid": "320.40",
      "ask": "320.80",
      "open": "321.00",
      "high": "323.60",
      "low": "319.80",
      "close": "321.80",
      "average": "321.785",
      "volume": "151408",
      "turnover": "48720644.7",
      "trades": "1411"
    },
    {
      "date": "2024-12-30",
      "bid": "319.60",
      "ask": "320.00",
      "open": "320.80",
      "high": "321.40",
      "low": "318.40",
      "close": "320.60",
      "average": "320.3223",
      "volume": "144418",
      "turnover": "46260026.7",
      "trades": "1367"
    },
    {
      "date": "2025-01-02",
      "bid": "326.00",
      "ask": "326.60",
      "open": "327.00",
      "high": "329.00",
      "low": "324.00",
      "close": "326.60",
      "average": "325.8885",
      "volume": "178896",
      "turnover": "58297966.7",
      "trades": "1769"
    },
    {
      "date": "2025-01-03",
      "bid": "325.00",
      "ask": "325.40",
      "open": "326.00",
      "high": "327.80",
      "low": "324.40",
      "close": "324.60",
      "average": "325.3127",
      "volume": "106025",
      "turnover": "34493529.6",
      "trades": "1265"
    },
    {
      "date": "2025-01-07",
      "bid": "333.40",
      "ask": "333.80",
      "open": "330.00",
      "high": "335.80",
      "low": "328.20",
      "close": "334.20",
      "average": "333.1473",
      "volume": "490429",
      "turnover": "163384414.19",
      "trades": "2865"
    },
    {
      "date": "2025-01-08",
      "bid": "330.60",
      "ask": "331.00",
      "open": "333.40",
      "high": "337.40",
      "low": "329.20",
      "close": "330.60",
      "average": "333.1578",
      "volume": "468932",
      "turnover": "156488160.69",
      "trades": "2496"
    },
    {
      "date": "2025-01-09",
      "bid": "323.60",
      "ask": "324.00",
      "open": "330.20",
      "high": "332.00",
      "low": "319.60",
      "close": "324.00",
      "average": "324.3063",
      "volume": "215375",
      "turnover": "69829822.2",
      "trades": "1951"
    },
    {
      "date": "2025-01-10",
      "bid": "321.60",
      "ask": "322.00",
      "open": "323.60",
      "high": "327.80",
      "low": "320.20",
      "close": "321.60",
      "average": "322.4661",
      "volume": "119097",
      "turnover": "38408602.29",
      "trades": "1372"
    },
    {
      "date": "2025-01-13",
      "bid": "317.00",
      "ask": "317.20",
      "open": "320.60",
      "high": "320.60",
      "low": "313.00",
      "close": "316.60",
      "average": "316.5785",
      "volume": "218470",
      "turnover": "69156253.8",
      "trades": "1900"
    },
    {
      "date": "2025-01-14",
      "bid": "314.20",
      "ask": "314.40",
      "open": "317.60",
      "high": "319.60",
      "low": "313.80",
      "close": "315.20",
      "average": "316.6143",
      "volume": "280631",
      "turnover": "88853288.4",
      "trades": "1683"
    },
    {
      "date": "2025-01-15",
      "bid": "329.80",
      "ask": "330.20",
      "open": "315.60",
      "high": "330.40",
      "low": "315.40",
      "close": "330.40",
      "average": "326.0459",
      "volume": "158694",
      "turnover": "51740321.1",
      "trades": "1807"
    },
    {
      "date": "2025-01-16",
      "bid": "336.00",
      "ask": "336.40",
      "open": "332.40",
      "high": "338.80",
      "low": "332.40",
      "close": "337.40",
      "average": "335.991",
      "volume": "401798",
      "turnover": "134989279.5",
      "trades": "2882"
    },
    {
      "date": "2025-01-17",
      "bid": "341.40",
      "ask": "341.80",
      "open": "336.80",
      "high": "344.00",
      "low": "336.80",
      "close": "341.20",
      "average": "340.929",
      "volume": "365553",
      "turnover": "124627693.7",
      "trades": "2008"
    },
    {
      "date": "2025-01-20",
      "bid": "344.00",
      "ask": "344.40",
      "open": "341.20",
      "high": "344.60",
      "low": "339.40",
      "close": "343.00",
      "average": "342.4374",
      "volume": "179924",
      "turnover": "61615457.9",
      "trades": "1392"
    },
    {
      "date": "2025-01-21",
      "bid": "341.80",
      "ask": "342.20",
      "open": "343.80",
      "high": "345.60",
      "low": "341.20",
      "close": "343.40",
      "average": "343.4585",
      "volume": "213325",
      "turnover": "73263465",
      "trades": "1503"
    },
    {
      "date": "2025-01-22",
      "bid": "345.40",
      "ask": "346.00",
      "open": "345.40",
      "high": "349.80",
      "low": "344.60",
      "close": "347.00",
      "average": "347.2797",
      "volume": "243160",
      "turnover": "84445146.09",
      "trades": "2217"
    },
    {
      "date": "2025-01-23",
      "bid": "348.60",
      "ask": "349.00",
      "open": "347.20",
      "high": "349.40",
      "low": "343.00",
      "close": "349.40",
      "average": "348.1933",
      "volume": "154850",
      "turnover": "53913862.37",
      "trades": "1339"
    },
    {
      "date": "2025-01-24",
      "bid": "349.80",
      "ask": "350.00",
      "open": "351.00",
      "high": "353.00",
      "low": "348.40",
      "close": "349.80",
      "average": "349.8416",
      "volume": "226840",
      "turnover": "79359256.5",
      "trades": "1688"
    },
    {
      "date": "2025-01-27",
      "bid": "342.60",
      "ask": "343.00",
      "open": "344.20",
      "high": "344.60",
      "low": "335.60",
      "close": "343.00",
      "average": "341.5539",
      "volume": "254514",
      "turnover": "86927012.7",
      "trades": "2560"
    },
    {
      "date": "2025-01-28",
      "bid": "346.80",
      "ask": "347.20",
      "open": "345.00",
      "high": "348.80",
      "low": "343.20",
      "close": "346.00",
      "average": "345.7943",
      "volume": "168518",
      "turnover": "58279100.9",
      "trades": "1653"
    },
    {
      "date": "2025-01-29",
      "bid": "351.20",
      "ask": "352.80",
      "open": "350.00",
      "high": "353.00",
      "low": "349.00",
      "close": "352.20",
      "average": "351.4327",
      "volume": "255702",
      "turnover": "89856183.1",
      "trades": "1498"
    },
    {
      "date": "2025-01-30",
      "bid": "354.40",
      "ask": "355.60",
      "open": "352.40",
      "high": "356.40",
      "low": "350.60",
      "close": "354.60",
      "average": "353.6708",
      "volume": "349743",
      "turnover": "123740981.5",
      "trades": "1999"
    },
    {
      "date": "2025-01-31",
      "bid": "366.20",
      "ask": "366.80",
      "open": "359.00",
      "high": "367.60",
      "low": "358.00",
      "close": "365.00",
      "average": "363.4387",
      "volume": "451184",
      "turnover": "163988807.3",
      "trades": "3388"
    },
    {
      "date": "2025-02-03",
      "bid": "364.40",
      "ask": "364.80",
      "open": "357.20",
      "high": "365.80",
      "low": "352.40",
      "close": "365.00",
      "average": "361.0892",
      "volume": "451521",
      "turnover": "162993828.4",
      "trades": "2880"
    },
    {
      "date": "2025-02-04",
      "bid": "362.80",
      "ask": "363.20",
      "open": "363.40",
      "high": "364.40",
      "low": "358.80",
      "close": "363.40",
      "average": "362.4327",
      "volume": "299047",
      "turnover": "108376911.25",
      "trades": "1847"
    },
    {
      "date": "2025-02-05",
      "bid": "366.80",
      "ask": "367.20",
      "open": "361.20",
      "high": "368.00",
      "low": "359.40",
      "close": "368.00",
      "average": "366.9004",
      "volume": "235333",
      "turnover": "86308503.8",
      "trades": "1498"
    },
    {
      "date": "2025-02-06",
      "bid": "372.40",
      "ask": "373.80",
      "open": "368.00",
      "high": "373.80",
      "low": "365.40",
      "close": "371.80",
      "average": "369.6697",
      "volume": "328994",
      "turnover": "121612260.4",
      "trades": "2091"
    },
    {
      "date": "2025-02-07",
      "bid": "367.60",
      "ask": "368.60",
      "open": "371.80",
      "high": "373.20",
      "low": "366.80",
      "close": "367.60",
      "average": "369.2153",
      "volume": "206563",
      "turnover": "76271204.5",
      "trades": "2010"
    },
    {
      "date": "2025-02-10",
      "bid": "380.00",
      "ask": "380.40",
      "open": "368.40",
      "high": "380.80",
      "low": "368.20",
      "close": "379.20",
      "average": "375.2375",
      "volume": "424030",
      "turnover": "159185398",
      "trades": "2578"
    },
    {
      "date": "2025-02-11",
      "bid": "387.20",
      "ask": "387.80",
      "open": "382.20",
      "high": "389.80",
      "low": "382.20",
      "close": "386.80",
      "average": "386.5621",
      "volume": "776482",
      "turnover": "300179447.8",
      "trades": "2777"
    },
    {
      "date": "2025-02-12",
      "bid": "392.20",
      "ask": "392.60",
      "open": "387.80",
      "high": "392.80",
      "low": "385.20",
      "close": "392.80",
      "average": "390.201",
      "volume": "761195",
      "turnover": "296936978.08",
      "trades": "2643"
    },
    {
      "date": "2025-02-13",
      "bid": "401.40",
      "ask": "402.00",
      "open": "394.80",
      "high": "402.00",
      "low": "392.20",
      "close": "402.00",
      "average": "398.0518",
      "volume": "302037",
      "turnover": "120230440.3",
      "trades": "2533"
    },
    {
      "date": "2025-02-14",
      "bid": "398.40",
      "ask": "398.80",
      "open": "402.00",
      "high": "403.80",
      "low": "397.00",
      "close": "400.20",
      "average": "400.2251",
      "volume": "417647",
      "turnover": "167151453.25",
      "trades": "2368"
    },
    {
      "date": "2025-02-17",
      "bid": "395.40",
      "ask": "396.00",
      "open": "400.20",
      "high": "400.80",
      "low": "394.40",
      "close": "396.80",
      "average": "396.0982",
      "volume": "685549",
      "turnover": "271512727.45",
      "trades": "2242"
    },
    {
      "date": "2025-02-18",
      "bid": "406.60",
      "ask": "407.00",
      "open": "396.80",
      "high": "409.40",
      "low": "396.80",
      "close": "406.40",
      "average": "405.261",
      "volume": "868160",
      "turnover": "351837143.9",
      "trades": "2551"
    },
    {
      "date": "2025-02-19",
      "bid": "387.80",
      "ask": "388.60",
      "open": "406.40",
      "high": "406.60",
      "low": "387.40",
      "close": "388.40",
      "average": "392.2366",
      "volume": "419887",
      "turnover": "164698766.4",
      "trades": "3520"
    },
    {
      "date": "2025-02-20",
      "bid": "385.60",
      "ask": "385.80",
      "open": "388.80",
      "high": "392.20",
      "low": "385.00",
      "close": "387.40",
      "average": "387.8319",
      "volume": "296987",
      "turnover": "115196306",
      "trades": "2210"
    },
    {
      "date": "2025-02-21",
      "bid": "381.60",
      "ask": "382.00",
      "open": "387.40",
      "high": "391.80",
      "low": "381.40",
      "close": "383.00",
      "average": "384.9296",
      "volume": "302369",
      "turnover": "116411064.3",
      "trades": "2895"
    },
    {
      "date": "2025-02-24",
      "bid": "377.40",
      "ask": "379.40",
      "open": "383.00",
      "high": "384.40",
      "low": "375.80",
      "close": "379.20",
      "average": "379.2629",
      "volume": "316184",
      "turnover": "119925286.8",
      "trades": "3120"
    },
    {
      "date": "2025-02-25",
      "bid": "372.20",
      "ask": "372.40",
      "open": "377.60",
      "high": "380.40",
      "low": "372.40",
      "close": "372.60",
      "average": "374.256",
      "volume": "313418",
      "turnover": "117327263",
      "trades": "2388"
    },
    {
      "date": "2025-02-26",
      "bid": "372.60",
      "ask": "373.00",
      "open": "375.00",
      "high": "376.40",
      "low": "371.60",
      "close": "373.20",
      "average": "373.7076",
      "volume": "404604",
      "turnover": "151204662.36",
      "trades": "2639"
    },
    {
      "date": "2025-02-27",
      "bid": "370.80",
      "ask": "371.40",
      "open": "370.00",
      "high": "373.80",
      "low": "367.40",
      "close": "370.00",
      "average": "370.5103",
      "volume": "357166",
      "turnover": "132355312.5",
      "trades": "2378"
    },
    {
      "date": "2025-02-28",
      "bid": "366.00",
      "ask": "367.00",
      "open": "366.00",
      "high": "370.00",
      "low": "365.20",
      "close": "367.60",
      "average": "367.5692",
      "volume": "702521",
      "turnover": "258219319.9",
      "trades": "1665"
    },
    {
      "date": "2025-03-03",
      "bid": "371.60",
      "ask": "371.80",
      "open": "366.00",
      "high": "377.00",
      "low": "363.60",
      "close": "370.40",
      "average": "370.7988",
      "volume": "366995",
      "turnover": "136147411.5",
      "trades": "2971"
    },
    {
      "date": "2025-03-04",
      "bid": "362.80",
      "ask": "363.60",
      "open": "367.20",
      "high": "370.40",
      "low": "362.40",
      "close": "363.40",
      "average": "364.6327",
      "volume": "351850",
      "turnover": "128351689.1",
      "trades": "3680"
    },
    {
      "date": "2025-03-05",
      "bid": "374.00",
      "ask": "374.20",
      "open": "369.20",
      "high": "376.40",
      "low": "369.20",
      "close": "373.40",
      "average": "373.6447",
      "volume": "358804",
      "turnover": "134054954",
      "trades": "3115"
    },
    {
      "date": "2025-03-06",
      "bid": "371.80",
      "ask": "372.80",
      "open": "374.20",
      "high": "376.80",
      "low": "363.40",
      "close": "371.20",
      "average": "370.3754",
      "volume": "353201",
      "turnover": "130792439.1",
      "trades": "2991"
    },
    {
      "date": "2025-03-07",
      "bid": "371.40",
      "ask": "371.60",
      "open": "366.80",
      "high": "373.00",
      "low": "365.40",
      "close": "370.80",
      "average": "370.4119",
      "volume": "234433",
      "turnover": "86835946.9",
      "trades": "2701"
    },
    {
      "date": "2025-03-10",
      "bid": "361.20",
      "ask": "361.60",
      "open": "372.20",
      "high": "373.40",
      "low": "361.00",
      "close": "362.20",
      "average": "364.9179",
      "volume": "299037",
      "turnover": "109128339.3",
      "trades": "3052"
    },
    {
      "date": "2025-03-11",
      "bid": "352.20",
      "ask": "352.60",
      "open": "362.80",
      "high": "368.20",
      "low": "351.60",
      "close": "353.40",
      "average": "357.2547",
      "volume": "321066",
      "turnover": "114793522.2",
      "trades": "2418"
    },
    {
      "date": "2025-03-12",
      "bid": "351.80",
      "ask": "352.20",
      "open": "356.60",
      "high": "357.00",
      "low": "347.40",
      "close": "353.00",
      "average": "352.4432",
      "volume": "283136",
      "turnover": "99857047.4",
      "trades": "2090"
    },
    {
      "date": "2025-03-13",
      "bid": "353.00",
      "ask": "353.40",
      "open": "351.80",
      "high": "356.60",
      "low": "348.60",
      "close": "353.20",
      "average": "353.2475",
      "volume": "189145",
      "turnover": "66814602.9",
      "trades": "1758"
    },
    {
      "date": "2025-03-14",
      "bid": "358.40",
      "ask": "359.60",
      "open": "353.40",
      "high": "360.00",
      "low": "353.20",
      "close": "358.40",
      "average": "357.8386",
      "volume": "184522",
      "turnover": "66016865.6",
      "trades": "1641"
    },
    {
      "date": "2025-03-17",
      "bid": "360.80",
      "ask": "361.20",
      "open": "359.60",
      "high": "362.60",
      "low": "357.60",
      "close": "360.40",
      "average": "360.4475",
      "volume": "181687",
      "turnover": "65488660.3",
      "trades": "1517"
    },
    {
      "date": "2025-03-18",
      "bid": "368.20",
      "ask": "368.40",
      "open": "362.40",
      "high": "369.60",
      "low": "362.40",
      "close": "367.80",
      "average": "367.2034",
      "volume": "460563",
      "turnover": "169116359.4",
      "trades": "3715"
    },
    {
      "date": "2025-03-19",
      "bid": "376.20",
      "ask": "376.60",
      "open": "366.60",
      "high": "376.80",
      "low": "365.40",
      "close": "375.20",
      "average": "374.2996",
      "volume": "311039",
      "turnover": "116403205.7",
      "trades": "2783"
    },
    {
      "date": "2025-03-20",
      "bid": "374.80",
      "ask": "375.00",
      "open": "375.80",
      "high": "378.20",
      "low": "368.80",
      "close": "375.20",
      "average": "373.8827",
      "volume": "344184",
      "turnover": "128634583.9",
      "trades": "3292"
    },
    {
      "date": "2025-03-21",
      "bid": "371.20",
      "ask": "371.60",
      "open": "373.00",
      "high": "374.00",
      "low": "364.80",
      "close": "370.00",
      "average": "369.6941",
      "volume": "623451",
      "turnover": "230467734.1",
      "trades": "4472"
    },
    {
      "date": "2025-03-24",
      "bid": "373.80",
      "ask": "374.20",
      "open": "371.60",
      "high": "377.80",
      "low": "371.40",
      "close": "373.00",
      "average": "374.7769",
      "volume": "478825",
      "turnover": "179433485.07",
      "trades": "2821"
    },
    {
      "date": "2025-03-25",
      "bid": "372.80",
      "ask": "373.60",
      "open": "372.60",
      "high": "375.00",
      "low": "366.80",
      "close": "374.00",
      "average": "372.5321",
      "volume": "212323",
      "turnover": "79088640.9",
      "trades": "2094"
    },
    {
      "date": "2025-03-26",
      "bid": "366.80",
      "ask": "367.20",
      "open": "376.80",
      "high": "377.00",
      "low": "364.80",
      "close": "367.20",
      "average": "367.5191",
      "volume": "163429",
      "turnover": "60063386.1",
      "trades": "1910"
    },
    {
      "date": "2025-03-27",
      "bid": "366.40",
      "ask": "367.00",
      "open": "364.40",
      "high": "366.80",
      "low": "361.20",
      "close": "366.80",
      "average": "365.7549",
      "volume": "192423",
      "turnover": "70376106.9",
      "trades": "1975"
    },
    {
      "date": "2025-03-28",
      "bid": "360.60",
      "ask": "361.00",
      "open": "366.40",
      "high": "368.00",
      "low": "357.80",
      "close": "361.40",
      "average": "361.7877",
      "volume": "216296",
      "turnover": "78255587",
      "trades": "2052"
    },
    {
      "date": "2025-03-31",
      "bid": "354.20",
      "ask": "354.80",
      "open": "358.40",
      "high": "358.40",
      "low": "348.60",
      "close": "354.80",
      "average": "354.1447",
      "volume": "389576",
      "turnover": "137965888.1",
      "trades": "2665"
    },
    {
      "date": "2025-04-01",
      "bid": "361.40",
      "ask": "362.60",
      "open": "357.20",
      "high": "362.60",
      "low": "355.00",
      "close": "361.00",
      "average": "360.3771",
      "volume": "171860",
      "turnover": "61933406.1",
      "trades": "1610"
    },
    {
      "date": "2025-04-02",
      "bid": "361.80",
      "ask": "362.40",
      "open": "359.60",
      "high": "362.60",
      "low": "352.80",
      "close": "362.60",
      "average": "360.6657",
      "volume": "227011",
      "turnover": "81780501.55",
      "trades": "1657"
    },
    {
      "date": "2025-04-03",
      "bid": "348.80",
      "ask": "349.40",
      "open": "351.00",
      "high": "356.20",
      "low": "345.80",
      "close": "350.40",
      "average": "351.0123",
      "volume": "276629",
      "turnover": "97114347.7",
      "trades": "3410"
    },
    {
      "date": "2025-04-04",
      "bid": "335.20",
      "ask": "336.40",
      "open": "347.60",
      "high": "352.40",
      "low": "332.40",
      "close": "335.80",
      "average": "338.3048",
      "volume": "416319",
      "turnover": "140873861",
      "trades": "4493"
    },
    {
      "date": "2025-04-07",
      "bid": "319.40",
      "ask": "320.40",
      "open": "310.20",
      "high": "341.20",
      "low": "310.00",
      "close": "320.00",
      "average": "319.8618",
      "volume": "606613",
      "turnover": "194005799.9",
      "trades": "6235"
    },
    {
      "date": "2025-04-08",
      "bid": "326.00",
      "ask": "326.40",
      "open": "326.20",
      "high": "332.40",
      "low": "323.80",
      "close": "326.60",
      "average": "326.8759",
      "volume": "314196",
      "turnover": "102711183.8",
      "trades": "3510"
    },
    {
      "date": "2025-04-09",
      "bid": "318.60",
      "ask": "320.40",
      "open": "315.20",
      "high": "324.00",
      "low": "313.40",
      "close": "319.80",
      "average": "319.2073",
      "volume": "531949",
      "turnover": "169524804.8",
      "trades": "4137"
    },
    {
      "date": "2025-04-10",
      "bid": "337.00",
      "ask": "337.80",
      "open": "350.00",
      "high": "350.40",
      "low": "334.80",
      "close": "336.80",
      "average": "338.8122",
      "volume": "620242",
      "turnover": "210240442.2",
      "trades": "4562"
    },
    {
      "date": "2025-04-11",
      "bid": "330.80",
      "ask": "331.40",
      "open": "337.00",
      "high": "337.00",
      "low": "322.60",
      "close": "331.20",
      "average": "330.1771",
      "volume": "611221",
      "turnover": "201803682.1",
      "trades": "3296"
    },
    {
      "date": "2025-04-14",
      "bid": "341.00",
      "ask": "341.40",
      "open": "339.40",
      "high": "342.20",
      "low": "336.40",
      "close": "341.20",
      "average": "340.4949",
      "volume": "466395",
      "turnover": "158790088.9",
      "trades": "3866"
    },
    {
      "date": "2025-04-15",
      "bid": "351.20",
      "ask": "351.60",
      "open": "341.80",
      "high": "351.60",
      "low": "339.80",
      "close": "350.60",
      "average": "349.5575",
      "volume": "223270",
      "turnover": "78042952.8",
      "trades": "1802"
    },
    {
      "date": "2025-04-16",
      "bid": "350.00",
      "ask": "350.60",
      "open": "347.60",
      "high": "350.40",
      "low": "342.40",
      "close": "349.20",
      "average": "348.3282",
      "volume": "216181",
      "turnover": "75293190.5",
      "trades": "1549"
    },
    {
      "date": "2025-04-17",
      "bid": "348.00",
      "ask": "348.60",
      "open": "349.20",
      "high": "350.80",
      "low": "345.00",
      "close": "348.40",
      "average": "348.0559",
      "volume": "94121",
      "turnover": "32758702.4",
      "trades": "1113"
    },
    {
      "date": "2025-04-22",
      "bid": "342.80",
      "ask": "343.20",
      "open": "346.80",
      "high": "347.40",
      "low": "336.80",
      "close": "342.40",
      "average": "341.3306",
      "volume": "309139",
      "turnover": "105508825.8",
      "trades": "3033"
    },
    {
      "date": "2025-04-23",
      "bid": "350.80",
      "ask": "351.40",
      "open": "347.20",
      "high": "355.40",
      "low": "345.80",
      "close": "352.60",
      "average": "351.7222",
      "volume": "264303",
      "turnover": "92958612.1",
      "trades": "1957"
    },
    {
      "date": "2025-04-24",
      "bid": "354.00",
      "ask": "354.60",
      "open": "350.00",
      "high": "355.80",
      "low": "348.20",
      "close": "355.80",
      "average": "352.9398",
      "volume": "704948",
      "turnover": "248796555.5",
      "trades": "2492"
    },
    {
      "date": "2025-04-25",
      "bid": "366.40",
      "ask": "367.20",
      "open": "365.40",
      "high": "373.80",
      "low": "361.40",
      "close": "363.80",
      "average": "366.6984",
      "volume": "699328",
      "turnover": "256870251.1",
      "trades": "5477"
    },
    {
      "date": "2025-04-28",
      "bid": "356.80",
      "ask": "357.20",
      "open": "362.80",
      "high": "364.20",
      "low": "354.40",
      "close": "357.00",
      "average": "358.0987",
      "volume": "262739",
      "turnover": "94085675",
      "trades": "2299"
    },
    {
      "date": "2025-04-29",
      "bid": "360.20",
      "ask": "360.60",
      "open": "358.20",
      "high": "362.40",
      "low": "354.20",
      "close": "362.20",
      "average": "361.1479",
      "volume": "307363",
      "turnover": "111000933.8",
      "trades": "2205"
    },
    {
      "date": "2025-04-30",
      "bid": "370.00",
      "ask": "370.40",
      "open": "364.20",
      "high": "373.80",
      "low": "362.40",
      "close": "373.80",
      "average": "370.1423",
      "volume": "436041",
      "turnover": "161393470.9",
      "trades": "1557"
    },
    {
      "date": "2025-05-02",
      "bid": "378.20",
      "ask": "378.80",
      "open": "378.60",
      "high": "380.00",
      "low": "372.80",
      "close": "377.80",
      "average": "376.9999",
      "volume": "282111",
      "turnover": "106347296.6",
      "trades": "2054"
    },
    {
      "date": "2025-05-05",
      "bid": "378.40",
      "ask": "379.00",
      "open": "378.80",
      "high": "381.80",
      "low": "378.40",
      "close": "380.60",
      "average": "380.3777",
      "volume": "187951",
      "turnover": "71490173.59",
      "trades": "1613"
    },
    {
      "date": "2025-05-06",
      "bid": "378.20",
      "ask": "378.80",
      "open": "380.60",
      "high": "380.60",
      "low": "371.60",
      "close": "378.80",
      "average": "377.977",
      "volume": "292796",
      "turnover": "110663815.9",
      "trades": "1682"
    },
    {
      "date": "2025-05-07",
      "bid": "378.80",
      "ask": "380.20",
      "open": "378.80",
      "high": "381.60",
      "low": "376.80",
      "close": "380.60",
      "average": "380.4317",
      "volume": "405085",
      "turnover": "154097830.1",
      "trades": "1938"
    },
    {
      "date": "2025-05-08",
      "bid": "389.40",
      "ask": "389.60",
      "open": "383.00",
      "high": "390.80",
      "low": "382.60",
      "close": "388.80",
      "average": "388.7375",
      "volume": "380072",
      "turnover": "147764978.1",
      "trades": "2377"
    },
    {
      "date": "2025-05-09",
      "bid": "388.20",
      "ask": "388.60",
      "open": "389.40",
      "high": "391.20",
      "low": "387.60",
      "close": "388.60",
      "average": "388.8651",
      "volume": "189181",
      "turnover": "73564586.09",
      "trades": "1724"
    },
    {
      "date": "2025-05-12",
      "bid": "399.20",
      "ask": "399.40",
      "open": "390.80",
      "high": "400.80",
      "low": "390.00",
      "close": "400.20",
      "average": "398.7713",
      "volume": "267364",
      "turnover": "106617495.6",
      "trades": "2272"
    },
    {
      "date": "2025-05-13",
      "bid": "401.00",
      "ask": "401.60",
      "open": "400.00",
      "high": "402.60",
      "low": "393.80",
      "close": "401.80",
      "average": "400.0333",
      "volume": "249931",
      "turnover": "99957018.1",
      "trades": "2208"
    },
    {
      "date": "2025-05-14",
      "bid": "400.00",
      "ask": "400.40",
      "open": "401.80",
      "high": "401.80",
      "low": "393.80",
      "close": "400.40",
      "average": "399.5327",
      "volume": "249582",
      "turnover": "99704582",
      "trades": "2458"
    },
    {
      "date": "2025-05-15",
      "bid": "404.40",
      "ask": "404.80",
      "open": "399.40",
      "high": "405.60",
      "low": "398.60",
      "close": "404.60",
      "average": "403.7813",
      "volume": "229069",
      "turnover": "92481217.9",
      "trades": "1786"
    },
    {
      "date": "2025-05-16",
      "bid": "402.20",
      "ask": "402.40",
      "open": "405.20",
      "high": "409.00",
      "low": "400.80",
      "close": "403.00",
      "average": "403.8757",
      "volume": "216031",
      "turnover": "87252242.5",
      "trades": "1903"
    },
    {
      "date": "2025-05-19",
      "bid": "402.40",
      "ask": "403.00",
      "open": "400.80",
      "high": "403.20",
      "low": "394.20",
      "close": "402.80",
      "average": "398.8227",
      "volume": "286019",
      "turnover": "113995413.9",
      "trades": "1813"
    },
    {
      "date": "2025-05-20",
      "bid": "399.40",
      "ask": "400.00",
      "open": "404.00",
      "high": "404.80",
      "low": "397.80",
      "close": "400.20",
      "average": "400.3607",
      "volume": "153713",
      "turnover": "61543570.7",
      "trades": "1700"
    },
    {
      "date": "2025-05-21",
      "bid": "400.00",
      "ask": "400.60",
      "open": "398.40",
      "high": "400.20",
      "low": "394.00",
      "close": "400.00",
      "average": "398.5677",
      "volume": "184097",
      "turnover": "73368186.4",
      "trades": "1958"
    },
    {
      "date": "2025-05-22",
      "bid": "387.80",
      "ask": "388.60",
      "open": "398.60",
      "high": "399.00",
      "low": "386.40",
      "close": "388.40",
      "average": "389.2781",
      "volume": "269011",
      "turnover": "104757135.1",
      "trades": "2784"
    },
    {
      "date": "2025-05-23",
      "bid": "383.20",
      "ask": "383.80",
      "open": "389.80",
      "high": "393.80",
      "low": "377.60",
      "close": "384.00",
      "average": "384.3566",
      "volume": "214286",
      "turnover": "82366160.9",
      "trades": "2315"
    },
    {
      "date": "2025-05-26",
      "bid": "387.40",
      "ask": "388.20",
      "open": "388.80",
      "high": "391.40",
      "low": "385.80",
      "close": "387.40",
      "average": "387.6413",
      "volume": "129443",
      "turnover": "50177951.9",
      "trades": "1596"
    },
    {
      "date": "2025-05-27",
      "bid": "386.60",
      "ask": "387.00",
      "open": "387.60",
      "high": "390.00",
      "low": "384.60",
      "close": "387.20",
      "average": "387.2874",
      "volume": "141740",
      "turnover": "54895159.7",
      "trades": "1422"
    },
    {
      "date": "2025-05-28",
      "bid": "389.40",
      "ask": "389.80",
      "open": "385.40",
      "high": "391.00",
      "low": "384.80",
      "close": "388.00",
      "average": "388.3252",
      "volume": "124947",
      "turnover": "48521923.5",
      "trades": "1021"
    },
    {
      "date": "2025-05-30",
      "bid": "387.00",
      "ask": "387.60",
      "open": "385.60",
      "high": "391.20",
      "low": "384.20",
      "close": "390.40",
      "average": "390.2059",
      "volume": "976248",
      "turnover": "380897354.7",
      "trades": "2321"
    },
    {
      "date": "2025-06-02",
      "bid": "389.60",
      "ask": "389.80",
      "open": "387.60",
      "high": "390.80",
      "low": "382.60",
      "close": "389.60",
      "average": "389.1681",
      "volume": "217597",
      "turnover": "84680327",
      "trades": "1673"
    },
    {
      "date": "2025-06-03",
      "bid": "390.40",
      "ask": "390.80",
      "open": "390.80",
      "high": "392.60",
      "low": "387.00",
      "close": "391.40",
      "average": "390.6897",
      "volume": "136816",
      "turnover": "53435881.9",
      "trades": "1172"
    },
    {
      "date": "2025-06-04",
      "bid": "399.40",
      "ask": "399.80",
      "open": "393.00",
      "high": "400.20",
      "low": "392.20",
      "close": "399.60",
      "average": "398.6838",
      "volume": "189524",
      "turnover": "75531591.09",
      "trades": "1814"
    },
    {
      "date": "2025-06-05",
      "bid": "404.20",
      "ask": "404.80",
      "open": "400.00",
      "high": "408.80",
      "low": "400.00",
      "close": "405.60",
      "average": "405.2462",
      "volume": "249163",
      "turnover": "100963042.1",
      "trades": "2190"
    },
    {
      "date": "2025-06-09",
      "bid": "401.00",
      "ask": "401.60",
      "open": "404.40",
      "high": "406.80",
      "low": "400.40",
      "close": "400.40",
      "average": "401.5543",
      "volume": "136035",
      "turnover": "54632291.2",
      "trades": "1745"
    },
    {
      "date": "2025-06-10",
      "bid": "397.20",
      "ask": "397.80",
      "open": "399.80",
      "high": "401.20",
      "low": "396.40",
      "close": "397.20",
      "average": "397.7116",
      "volume": "181379",
      "turnover": "72143598.59",
      "trades": "1782"
    },
    {
      "date": "2025-06-11",
      "bid": "398.40",
      "ask": "398.60",
      "open": "397.60",
      "high": "400.40",
      "low": "394.20",
      "close": "397.80",
      "average": "397.6583",
      "volume": "154454",
      "turnover": "61419833.7",
      "trades": "1482"
    },
    {
      "date": "2025-06-12",
      "bid": "394.80",
      "ask": "395.20",
      "open": "396.40",
      "high": "398.20",
      "low": "391.60",
      "close": "395.40",
      "average": "395.3594",
      "volume": "145296",
      "turnover": "57444229.9",
      "trades": "1549"
    },
    {
      "date": "2025-06-13",
      "bid": "391.20",
      "ask": "391.60",
      "open": "388.80",
      "high": "391.60",
      "low": "387.80",
      "close": "390.20",
      "average": "389.972",
      "volume": "145401",
      "turnover": "56702320",
      "trades": "1313"
    },
    {
      "date": "2025-06-16",
      "bid": "388.60",
      "ask": "389.00",
      "open": "390.60",
      "high": "392.80",
      "low": "387.00",
      "close": "388.40",
      "average": "388.8823",
      "volume": "152450",
      "turnover": "59285730.2",
      "trades": "1333"
    },
    {
      "date": "2025-06-17",
      "bid": "385.20",
      "ask": "386.00",
      "open": "385.00",
      "high": "387.00",
      "low": "382.60",
      "close": "384.60",
      "average": "384.5689",
      "volume": "121819",
      "turnover": "46846390.9",
      "trades": "1119"
    },
    {
      "date": "2025-06-18",
      "bid": "384.20",
      "ask": "385.00",
      "open": "384.00",
      "high": "386.60",
      "low": "382.00",
      "close": "384.40",
      "average": "384.4098",
      "volume": "187530",
      "turnover": "72087252.2",
      "trades": "1046"
    },
    {
      "date": "2025-06-19",
      "bid": "378.60",
      "ask": "379.00",
      "open": "381.00",
      "high": "381.60",
      "low": "377.00",
      "close": "379.60",
      "average": "379.6162",
      "volume": "390842",
      "turnover": "148369977.4",
      "trades": "1748"
    },
    {
      "date": "2025-06-23",
      "bid": "378.40",
      "ask": "378.80",
      "open": "376.40",
      "high": "382.40",
      "low": "375.20",
      "close": "379.40",
      "average": "378.8913",
      "volume": "175459",
      "turnover": "66480377",
      "trades": "1552"
    },
    {
      "date": "2025-06-24",
      "bid": "382.40",
      "ask": "383.00",
      "open": "389.60",
      "high": "391.80",
      "low": "381.00",
      "close": "382.40",
      "average": "383.7918",
      "volume": "292972",
      "turnover": "112441794.4",
      "trades": "2467"
    },
    {
      "date": "2025-06-25",
      "bid": "385.40",
      "ask": "385.80",
      "open": "383.40",
      "high": "386.80",
      "low": "382.00",
      "close": "386.60",
      "average": "385.8241",
      "volume": "152646",
      "turnover": "58893507.4",
      "trades": "1457"
    },
    {
      "date": "2025-06-26",
      "bid": "385.20",
      "ask": "385.60",
      "open": "387.00",
      "high": "390.00",
      "low": "384.40",
      "close": "386.00",
      "average": "386.3753",
      "volume": "169881",
      "turnover": "65637599.6",
      "trades": "1803"
    },
    {
      "date": "2025-06-27",
      "bid": "396.00",
      "ask": "396.40",
      "open": "388.20",
      "high": "396.60",
      "low": "388.00",
      "close": "396.60",
      "average": "395.4646",
      "volume": "211527",
      "turnover": "83648830.09",
      "trades": "1815"
    },
    {
      "date": "2025-06-30",
      "bid": "387.20",
      "ask": "387.60",
      "open": "397.60",
      "high": "399.60",
      "low": "382.80",
      "close": "382.80",
      "average": "383.6502",
      "volume": "1332280",
      "turnover": "510997545.6",
      "trades": "2981"
    },
    {
      "date": "2025-07-01",
      "bid": "383.60",
      "ask": "384.00",
      "open": "382.80",
      "high": "385.00",
      "low": "378.60",
      "close": "385.00",
      "average": "382.8962",
      "volume": "320271",
      "turnover": "122629356.2",
      "trades": "2234"
    },
    {
      "date": "2025-07-02",
      "bid": "382.00",
      "ask": "382.40",
      "open": "387.20",
      "high": "387.20",
      "low": "380.80",
      "close": "383.40",
      "average": "383.2945",
      "volume": "317102",
      "turnover": "121543444.4",
      "trades": "2094"
    },
    {
      "date": "2025-07-03",
      "bid": "386.60",
      "ask": "387.00",
      "open": "383.80",
      "high": "388.40",
      "low": "381.80",
      "close": "387.00",
      "average": "386.3714",
      "volume": "135293",
      "turnover": "52273358.8",
      "trades": "1253"
    },
    {
      "date": "2025-07-04",
      "bid": "387.60",
      "ask": "388.00",
      "open": "384.40",
      "high": "388.80",
      "low": "382.60",
      "close": "387.60",
      "average": "386.7336",
      "volume": "141497",
      "turnover": "54722397.9",
      "trades": "954"
    },
    {
      "date": "2025-07-07",
      "bid": "388.60",
      "ask": "388.80",
      "open": "388.60",
      "high": "389.80",
      "low": "385.60",
      "close": "389.80",
      "average": "388.8797",
      "volume": "168541",
      "turnover": "65541943",
      "trades": "1305"
    },
    {
      "date": "2025-07-08",
      "bid": "388.80",
      "ask": "389.20",
      "open": "390.00",
      "high": "391.00",
      "low": "385.40",
      "close": "388.60",
      "average": "388.2099",
      "volume": "279679",
      "turnover": "108574212.4",
      "trades": "1960"
    },
    {
      "date": "2025-07-09",
      "bid": "393.20",
      "ask": "393.60",
      "open": "390.20",
      "high": "395.20",
      "low": "387.60",
      "close": "393.20",
      "average": "392.9686",
      "volume": "120478",
      "turnover": "47344000.6",
      "trades": "1692"
    },
    {
      "date": "2025-07-10",
      "bid": "402.40",
      "ask": "402.80",
      "open": "394.00",
      "high": "402.80",
      "low": "393.80",
      "close": "402.40",
      "average": "401.4926",
      "volume": "219000",
      "turnover": "87926575.4",
      "trades": "2555"
    },
    {
      "date": "2025-07-11",
      "bid": "400.40",
      "ask": "400.80",
      "open": "400.20",
      "high": "402.40",
      "low": "398.40",
      "close": "400.60",
      "average": "400.7569",
      "volume": "236520",
      "turnover": "94786984.6",
      "trades": "2923"
    },
    {
      "date": "2025-07-14",
      "bid": "365.00",
      "ask": "365.40",
      "open": "352.80",
      "high": "379.80",
      "low": "349.40",
      "close": "363.40",
      "average": "363.3979",
      "volume": "1830803",
      "turnover": "665304966.4",
      "trades": "19427"
    },
    {
      "date": "2025-07-15",
      "bid": "359.20",
      "ask": "359.80",
      "open": "363.40",
      "high": "364.20",
      "low": "353.60",
      "close": "356.20",
      "average": "359.1049",
      "volume": "1246121",
      "turnover": "447532657",
      "trades": "6078"
    },
    {
      "date": "2025-07-16",
      "bid": "350.00",
      "ask": "350.20",
      "open": "356.20",
      "high": "361.00",
      "low": "348.20",
      "close": "348.20",
      "average": "351.8133",
      "volume": "639915",
      "turnover": "225186362.9",
      "trades": "4265"
    },
    {
      "date": "2025-07-17",
      "bid": "361.80",
      "ask": "362.00",
      "open": "351.80",
      "high": "363.20",
      "low": "351.40",
      "close": "359.60",
      "average": "359.121",
      "volume": "367971",
      "turnover": "132147108.3",
      "trades": "2908"
    },
    {
      "date": "2025-07-18",
      "bid": "360.40",
      "ask": "360.60",
      "open": "360.80",
      "high": "364.60",
      "low": "359.60",
      "close": "360.20",
      "average": "360.9208",
      "volume": "485808",
      "turnover": "175331451.48",
      "trades": "3042"
    },
    {
      "date": "2025-07-21",
      "bid": "353.60",
      "ask": "354.00",
      "open": "360.60",
      "high": "363.40",
      "low": "352.20",
      "close": "352.40",
      "average": "354.6883",
      "volume": "271951",
      "turnover": "96457309.5",
      "trades": "1897"
    },
    {
      "date": "2025-07-22",
      "bid": "349.00",
      "ask": "349.20",
      "open": "352.60",
      "high": "354.40",
      "low": "347.60",
      "close": "349.00",
      "average": "349.3492",
      "volume": "336143",
      "turnover": "117433470.8",
      "trades": "2882"
    },
    {
      "date": "2025-07-23",
      "bid": "353.00",
      "ask": "353.40",
      "open": "353.00",
      "high": "356.20",
      "low": "350.80",
      "close": "352.00",
      "average": "352.5463",
      "volume": "285866",
      "turnover": "100781185",
      "trades": "1877"
    },
    {
      "date": "2025-07-24",
      "bid": "352.60",
      "ask": "353.00",
      "open": "355.00",
      "high": "356.40",
      "low": "351.00",
      "close": "352.00",
      "average": "352.5695",
      "volume": "239434",
      "turnover": "84417149.8",
      "trades": "1745"
    },
    {
      "date": "2025-07-25",
      "bid": "351.80",
      "ask": "352.00",
      "open": "350.00",
      "high": "352.60",
      "low": "348.20",
      "close": "351.40",
      "average": "350.6666",
      "volume": "203662",
      "turnover": "71417457.8",
      "trades": "1702"
    },
    {
      "date": "2025-07-28",
      "bid": "350.40",
      "ask": "350.60",
      "open": "356.80",
      "high": "357.80",
      "low": "349.80",
      "close": "349.80",
      "average": "351.6855",
      "volume": "216923",
      "turnover": "76288091.4",
      "trades": "1635"
    },
    {
      "date": "2025-07-29",
      "bid": "351.80",
      "ask": "352.20",
      "open": "350.40",
      "high": "357.00",
      "low": "349.60",
      "close": "356.00",
      "average": "355.0027",
      "volume": "161205",
      "turnover": "57228224.8",
      "trades": "1611"
    },
    {
      "date": "2025-07-30",
      "bid": "353.40",
      "ask": "353.80",
      "open": "352.00",
      "high": "358.00",
      "low": "350.20",
      "close": "354.00",
      "average": "354.4006",
      "volume": "312678",
      "turnover": "110812400.6",
      "trades": "2163"
    },
    {
      "date": "2025-07-31",
      "bid": "350.40",
      "ask": "350.80",
      "open": "356.20",
      "high": "360.00",
      "low": "349.60",
      "close": "349.60",
      "average": "352.1311",
      "volume": "228665",
      "turnover": "80521681.2",
      "trades": "1608"
    },
    {
      "date": "2025-08-01",
      "bid": "339.60",
      "ask": "340.00",
      "open": "347.00",
      "high": "348.00",
      "low": "337.40",
      "close": "339.80",
      "average": "340.6484",
      "volume": "416631",
      "turnover": "141934523.8",
      "trades": "3197"
    },
    {
      "date": "2025-08-04",
      "bid": "343.20",
      "ask": "343.60",
      "open": "340.80",
      "high": "344.40",
      "low": "340.60",
      "close": "344.40",
      "average": "343.0819",
      "volume": "205574",
      "turnover": "70528295.4",
      "trades": "1553"
    },
    {
      "date": "2025-08-05",
      "bid": "345.60",
      "ask": "346.00",
      "open": "346.00",
      "high": "348.00",
      "low": "344.60",
      "close": "346.00",
      "average": "346.0039",
      "volume": "184308",
      "turnover": "63771289",
      "trades": "1351"
    },
    {
      "date": "2025-08-06",
      "bid": "342.20",
      "ask": "342.80",
      "open": "346.40",
      "high": "348.00",
      "low": "341.80",
      "close": "342.40",
      "average": "342.9968",
      "volume": "265482",
      "turnover": "91058777.4",
      "trades": "1543"
    },
    {
      "date": "2025-08-07",
      "bid": "346.20",
      "ask": "346.60",
      "open": "343.40",
      "high": "348.80",
      "low": "343.20",
      "close": "346.00",
      "average": "346.5862",
      "volume": "292691",
      "turnover": "101457479.3",
      "trades": "1461"
    },
    {
      "date": "2025-08-08",
      "bid": "345.00",
      "ask": "345.40",
      "open": "346.00",
      "high": "347.60",
      "low": "344.40",
      "close": "344.60",
      "average": "345.2987",
      "volume": "221510",
      "turnover": "76510815.59",
      "trades": "1275"
    },
    {
      "date": "2025-08-11",
      "bid": "341.20",
      "ask": "341.60",
      "open": "345.20",
      "high": "346.00",
      "low": "341.00",
      "close": "342.00",
      "average": "342.3828",
      "volume": "185766",
      "turnover": "63607083.8",
      "trades": "1251"
    },
    {
      "date": "2025-08-12",
      "bid": "345.20",
      "ask": "345.60",
      "open": "343.00",
      "high": "346.60",
      "low": "342.20",
      "close": "344.40",
      "average": "344.1284",
      "volume": "187766",
      "turnover": "64615015.2",
      "trades": "1519"
    },
    {
      "date": "2025-08-13",
      "bid": "341.80",
      "ask": "342.00",
      "open": "345.20",
      "high": "346.40",
      "low": "340.80",
      "close": "341.60",
      "average": "342.3107",
      "volume": "188908",
      "turnover": "64665322.7",
      "trades": "1358"
    },
    {
      "date": "2025-08-14",
      "bid": "343.20",
      "ask": "343.60",
      "open": "342.80",
      "high": "344.40",
      "low": "341.20",
      "close": "342.40",
      "average": "342.5364",
      "volume": "215659",
      "turnover": "73871052.8",
      "trades": "1294"
    },
    {
      "date": "2025-08-15",
      "bid": "343.00",
      "ask": "343.40",
      "open": "345.40",
      "high": "345.40",
      "low": "341.80",
      "close": "344.00",
      "average": "343.5535",
      "volume": "207138",
      "turnover": "71163004",
      "trades": "1411"
    },
    {
      "date": "2025-08-18",
      "bid": "342.00",
      "ask": "342.20",
      "open": "344.00",
      "high": "345.60",
      "low": "339.00",
      "close": "342.80",
      "average": "341.9511",
      "volume": "258481",
      "turnover": "88387749.2",
      "trades": "1559"
    },
    {
      "date": "2025-08-19",
      "bid": "353.80",
      "ask": "354.20",
      "open": "343.00",
      "high": "354.00",
      "low": "341.60",
      "close": "353.20",
      "average": "350.3225",
      "volume": "479867",
      "turnover": "168041494.6",
      "trades": "2085"
    },
    {
      "date": "2025-08-20",
      "bid": "351.20",
      "ask": "351.40",
      "open": "350.20",
      "high": "353.00",
      "low": "349.60",
      "close": "351.40",
      "average": "351.3165",
      "volume": "172620",
      "turnover": "60644253.8",
      "trades": "1101"
    },
    {
      "date": "2025-08-21",
      "bid": "347.20",
      "ask": "347.60",
      "open": "350.00",
      "high": "351.20",
      "low": "346.40",
      "close": "346.40",
      "average": "347.1602",
      "volume": "228207",
      "turnover": "79224560.09",
      "trades": "1281"
    },
    {
      "date": "2025-08-22",
      "bid": "350.60",
      "ask": "350.80",
      "open": "346.00",
      "high": "350.80",
      "low": "345.00",
      "close": "350.20",
      "average": "349.2555",
      "volume": "193562",
      "turnover": "67602537.2",
      "trades": "1429"
    },
    {
      "date": "2025-08-25",
      "bid": "344.20",
      "ask": "344.40",
      "open": "349.00",
      "high": "349.20",
      "low": "342.60",
      "close": "343.80",
      "average": "344.383",
      "volume": "168457",
      "turnover": "58013732",
      "trades": "1603"
    },
    {
      "date": "2025-08-26",
      "bid": "342.20",
      "ask": "342.40",
      "open": "343.40",
      "high": "346.00",
      "low": "341.60",
      "close": "341.80",
      "average": "342.1399",
      "volume": "546738",
      "turnover": "187063991.3",
      "trades": "1497"
    },
    {
      "date": "2025-08-27",
      "bid": "339.80",
      "ask": "340.00",
      "open": "342.20",
      "high": "342.40",
      "low": "338.40",
      "close": "340.40",
      "average": "340.4601",
      "volume": "163274",
      "turnover": "55588280",
      "trades": "1397"
    },
    {
      "date": "2025-08-28",
      "bid": "340.00",
      "ask": "340.40",
      "open": "340.40",
      "high": "342.80",
      "low": "339.40",
      "close": "340.00",
      "average": "341.1416",
      "volume": "344655",
      "turnover": "117576195.1",
      "trades": "1435"
    },
    {
      "date": "2025-08-29",
      "bid": "336.00",
      "ask": "336.20",
      "open": "338.20",
      "high": "340.20",
      "low": "335.60",
      "close": "336.00",
      "average": "336.5631",
      "volume": "271500",
      "turnover": "91376665.4",
      "trades": "1769"
    },
    {
      "date": "2025-09-01",
      "bid": "335.60",
      "ask": "336.00",
      "open": "336.00",
      "high": "338.40",
      "low": "334.40",
      "close": "336.00",
      "average": "335.9792",
      "volume": "132883",
      "turnover": "44645735.9",
      "trades": "1106"
    },
    {
      "date": "2025-09-02",
      "bid": "327.60",
      "ask": "328.00",
      "open": "335.20",
      "high": "336.20",
      "low": "327.40",
      "close": "328.60",
      "average": "329.5331",
      "volume": "372099",
      "turnover": "122620287",
      "trades": "3187"
    },
    {
      "date": "2025-09-03",
      "bid": "331.00",
      "ask": "331.20",
      "open": "329.00",
      "high": "333.00",
      "low": "329.00",
      "close": "329.80",
      "average": "330.1291",
      "volume": "262476",
      "turnover": "86653845.2",
      "trades": "1570"
    },
    {
      "date": "2025-09-04",
      "bid": "330.20",
      "ask": "330.40",
      "open": "330.20",
      "high": "331.00",
      "low": "327.80",
      "close": "329.40",
      "average": "329.868",
      "volume": "482462",
      "turnover": "159148747.8",
      "trades": "1906"
    },
    {
      "date": "2025-09-05",
      "bid": "331.80",
      "ask": "332.00",
      "open": "330.60",
      "high": "334.20",
      "low": "330.60",
      "close": "332.80",
      "average": "332.5134",
      "volume": "179397",
      "turnover": "59651911.4",
      "trades": "1180"
    },
    {
      "date": "2025-09-08",
      "bid": "335.40",
      "ask": "335.80",
      "open": "333.80",
      "high": "336.20",
      "low": "331.40",
      "close": "335.20",
      "average": "334.2538",
      "volume": "182204",
      "turnover": "60893556.4",
      "trades": "1392"
    },
    {
      "date": "2025-09-09",
      "bid": "333.20",
      "ask": "333.40",
      "open": "335.40",
      "high": "336.00",
      "low": "331.80",
      "close": "334.00",
      "average": "334.0513",
      "volume": "203500",
      "turnover": "67982374.59",
      "trades": "1280"
    },
    {
      "date": "2025-09-10",
      "bid": "330.60",
      "ask": "330.80",
      "open": "335.00",
      "high": "337.00",
      "low": "330.40",
      "close": "331.20",
      "average": "332.053",
      "volume": "263740",
      "turnover": "87580573.4",
      "trades": "1811"
    },
    {
      "date": "2025-09-11",
      "bid": "333.40",
      "ask": "333.80",
      "open": "331.80",
      "high": "334.80",
      "low": "327.40",
      "close": "333.40",
      "average": "332.1524",
      "volume": "193129",
      "turnover": "64145146.8",
      "trades": "1439"
    },
    {
      "date": "2025-09-12",
      "bid": "333.60",
      "ask": "334.00",
      "open": "333.40",
      "high": "335.40",
      "low": "331.60",
      "close": "333.80",
      "average": "333.8278",
      "volume": "203730",
      "turnover": "68014180.4",
      "trades": "1213"
    },
    {
      "date": "2025-09-15",
      "bid": "328.60",
      "ask": "328.80",
      "open": "333.00",
      "high": "336.80",
      "low": "328.40",
      "close": "328.40",
      "average": "330.1332",
      "volume": "399715",
      "turnover": "131979846.4",
      "trades": "2192"
    },
    {
      "date": "2025-09-16",
      "bid": "322.80",
      "ask": "323.20",
      "open": "329.60",
      "high": "329.60",
      "low": "322.80",
      "close": "323.80",
      "average": "324.9738",
      "volume": "286022",
      "turnover": "92950069.8",
      "trades": "1940"
    },
    {
      "date": "2025-09-17",
      "bid": "321.20",
      "ask": "321.60",
      "open": "324.40",
      "high": "324.60",
      "low": "320.40",
      "close": "321.80",
      "average": "322.0513",
      "volume": "308279",
      "turnover": "99284651.8",
      "trades": "1595"
    },
    {
      "date": "2025-09-18",
      "bid": "328.40",
      "ask": "328.80",
      "open": "323.00",
      "high": "329.00",
      "low": "322.80",
      "close": "328.00",
      "average": "327.2336",
      "volume": "277192",
      "turnover": "90692774.5",
      "trades": "1628"
    },
    {
      "date": "2025-09-19",
      "bid": "326.60",
      "ask": "326.80",
      "open": "328.60",
      "high": "330.20",
      "low": "325.00",
      "close": "325.00",
      "average": "325.5849",
      "volume": "592003",
      "turnover": "192749185.1",
      "trades": "2217"
    },
    {
      "date": "2025-09-22",
      "bid": "323.60",
      "ask": "324.00",
      "open": "325.00",
      "high": "326.60",
      "low": "323.20",
      "close": "324.60",
      "average": "324.7439",
      "volume": "229905",
      "turnover": "74668999.2",
      "trades": "1167"
    },
    {
      "date": "2025-09-23",
      "bid": "328.40",
      "ask": "328.60",
      "open": "325.40",
      "high": "331.60",
      "low": "325.40",
      "close": "327.00",
      "average": "328.0635",
      "volume": "188849",
      "turnover": "61956000.7",
      "trades": "1297"
    },
    {
      "date": "2025-09-24",
      "bid": "324.60",
      "ask": "324.80",
      "open": "325.60",
      "high": "326.20",
      "low": "322.60",
      "close": "324.20",
      "average": "324.2583",
      "volume": "256445",
      "turnover": "83154409.3",
      "trades": "1278"
    },
    {
      "date": "2025-09-25",
      "bid": "318.80",
      "ask": "319.00",
      "open": "322.60",
      "high": "323.80",
      "low": "317.40",
      "close": "318.40",
      "average": "318.9975",
      "volume": "301489",
      "turnover": "96174200.6",
      "trades": "2229"
    },
    {
      "date": "2025-09-26",
      "bid": "318.40",
      "ask": "318.80",
      "open": "319.00",
      "high": "321.40",
      "low": "316.00",
      "close": "318.40",
      "average": "318.2719",
      "volume": "243108",
      "turnover": "77373650.09",
      "trades": "1409"
    },
    {
      "date": "2025-09-29",
      "bid": "319.00",
      "ask": "319.20",
      "open": "320.20",
      "high": "322.40",
      "low": "317.00",
      "close": "319.00",
      "average": "319.3883",
      "volume": "209004",
      "turnover": "66756398.5",
      "trades": "1482"
    },
    {
      "date": "2025-09-30",
      "bid": "317.00",
      "ask": "317.40",
      "open": "317.40",
      "high": "318.40",
      "low": "314.00",
      "close": "317.80",
      "average": "316.9625",
      "volume": "453309",
      "turnover": "143668113.4",
      "trades": "2674"
    },
    {
      "date": "2025-10-01",
      "bid": "319.80",
      "ask": "320.00",
      "open": "317.00",
      "high": "322.40",
      "low": "314.80",
      "close": "320.00",
      "average": "319.2957",
      "volume": "293942",
      "turnover": "93853712.5",
      "trades": "1843"
    },
    {
      "date": "2025-10-02",
      "bid": "322.20",
      "ask": "322.40",
      "open": "320.20",
      "high": "324.60",
      "low": "320.20",
      "close": "323.20",
      "average": "322.7841",
      "volume": "320921",
      "turnover": "103588828.2",
      "trades": "1845"
    },
    {
      "date": "2025-10-03",
      "bid": "327.80",
      "ask": "328.20",
      "open": "324.20",
      "high": "328.60",
      "low": "323.20",
      "close": "328.60",
      "average": "327.2889",
      "volume": "304117",
      "turnover": "99512879.6",
      "trades": "1332"
    },
    {
      "date": "2025-10-06",
      "bid": "328.00",
      "ask": "328.20",
      "open": "328.40",
      "high": "330.60",
      "low": "324.80",
      "close": "328.00",
      "average": "327.4534",
      "volume": "397319",
      "turnover": "130139306.7",
      "trades": "1895"
    },
    {
      "date": "2025-10-07",
      "bid": "327.80",
      "ask": "328.20",
      "open": "326.80",
      "high": "328.40",
      "low": "324.80",
      "close": "327.80",
      "average": "327.1641",
      "volume": "412738",
      "turnover": "135038091.83",
      "trades": "1229"
    },
    {
      "date": "2025-10-08",
      "bid": "335.00",
      "ask": "335.20",
      "open": "328.20",
      "high": "335.20",
      "low": "326.00",
      "close": "333.60",
      "average": "333.2697",
      "volume": "279725",
      "turnover": "93224945.9",
      "trades": "1782"
    },
    {
      "date": "2025-10-09",
      "bid": "337.00",
      "ask": "337.20",
      "open": "337.40",
      "high": "341.60",
      "low": "334.40",
      "close": "336.00",
      "average": "337.7446",
      "volume": "468452",
      "turnover": "158244678.8",
      "trades": "2654"
    },
    {
      "date": "2025-10-10",
      "bid": "333.00",
      "ask": "333.40",
      "open": "336.00",
      "high": "339.80",
      "low": "332.00",
      "close": "332.00",
      "average": "335.3496",
      "volume": "261620",
      "turnover": "87750129.4",
      "trades": "1604"
    },
    {
      "date": "2025-10-13",
      "bid": "334.00",
      "ask": "334.40",
      "open": "333.20",
      "high": "335.60",
      "low": "330.40",
      "close": "334.80",
      "average": "334.1808",
      "volume": "252973",
      "turnover": "84533271.4",
      "trades": "1790"
    },
    {
      "date": "2025-10-14",
      "bid": "330.40",
      "ask": "330.60",
      "open": "331.40",
      "high": "331.60",
      "low": "327.40",
      "close": "331.20",
      "average": "330.4763",
      "volume": "212589",
      "turnover": "70253463.59",
      "trades": "1286"
    },
    {
      "date": "2025-10-15",
      "bid": "334.20",
      "ask": "334.40",
      "open": "334.00",
      "high": "334.60",
      "low": "330.60",
      "close": "333.80",
      "average": "332.9169",
      "volume": "216583",
      "turnover": "72104813.5",
      "trades": "1134"
    },
    {
      "date": "2025-10-16",
      "bid": "334.20",
      "ask": "334.40",
      "open": "334.20",
      "high": "335.60",
      "low": "332.20",
      "close": "334.00",
      "average": "333.6678",
      "volume": "328958",
      "turnover": "109745668.9",
      "trades": "1920"
    },
    {
      "date": "2025-10-17",
      "bid": "333.00",
      "ask": "333.40",
      "open": "330.40",
      "high": "334.80",
      "low": "328.20",
      "close": "334.00",
      "average": "332.7667",
      "volume": "357245",
      "turnover": "118880709.2",
      "trades": "2125"
    },
    {
      "date": "2025-10-20",
      "bid": "336.80",
      "ask": "337.20",
      "open": "336.20",
      "high": "338.00",
      "low": "333.60",
      "close": "338.00",
      "average": "336.2889",
      "volume": "290810",
      "turnover": "97786302.3",
      "trades": "1343"
    },
    {
      "date": "2025-10-21",
      "bid": "342.40",
      "ask": "342.80",
      "open": "339.00",
      "high": "342.80",
      "low": "337.20",
      "close": "342.80",
      "average": "340.4496",
      "volume": "231697",
      "turnover": "78859727.4",
      "trades": "1529"
    },
    {
      "date": "2025-10-22",
      "bid": "342.60",
      "ask": "342.80",
      "open": "341.40",
      "high": "345.00",
      "low": "338.80",
      "close": "341.60",
      "average": "342.007",
      "volume": "259986",
      "turnover": "88917145.9",
      "trades": "1295"
    },
    {
      "date": "2025-10-23",
      "bid": "345.80",
      "ask": "346.20",
      "open": "341.40",
      "high": "347.60",
      "low": "340.00",
      "close": "347.40",
      "average": "346.167",
      "volume": "399699",
      "turnover": "138347321.5",
      "trades": "1827"
    },
    {
      "date": "2025-10-24",
      "bid": "382.40",
      "ask": "382.80",
      "open": "380.00",
      "high": "385.20",
      "low": "369.80",
      "close": "382.60",
      "average": "379.1991",
      "volume": "798957",
      "turnover": "302821495",
      "trades": "4776"
    },
    {
      "date": "2025-10-27",
      "bid": "380.80",
      "ask": "381.20",
      "open": "383.60",
      "high": "388.20",
      "low": "380.20",
      "close": "381.00",
      "average": "382.6857",
      "volume": "337477",
      "turnover": "129151182.1",
      "trades": "2415"
    },
    {
      "date": "2025-10-28",
      "bid": "375.20",
      "ask": "375.60",
      "open": "379.60",
      "high": "382.40",
      "low": "374.80",
      "close": "375.20",
      "average": "376.7367",
      "volume": "251050",
      "turnover": "94593978.4",
      "trades": "1698"
    },
    {
      "date": "2025-10-29",
      "bid": "370.20",
      "ask": "370.60",
      "open": "375.00",
      "high": "376.00",
      "low": "369.40",
      "close": "369.40",
      "average": "371.5064",
      "volume": "203835",
      "turnover": "75730867.5",
      "trades": "1332"
    },
    {
      "date": "2025-10-30",
      "bid": "370.80",
      "ask": "371.20",
      "open": "369.40",
      "high": "372.40",
      "low": "367.40",
      "close": "372.00",
      "average": "371.3717",
      "volume": "220391",
      "turnover": "81830497.7",
      "trades": "1268"
    },
    {
      "date": "2025-10-31",
      "bid": "367.60",
      "ask": "368.00",
      "open": "371.20",
      "high": "371.20",
      "low": "367.00",
      "close": "368.20",
      "average": "368.1613",
      "volume": "172424",
      "turnover": "63478662.8",
      "trades": "864"
    },
    {
      "date": "2025-11-03",
      "bid": "363.60",
      "ask": "364.00",
      "open": "367.60",
      "high": "368.40",
      "low": "363.40",
      "close": "364.40",
      "average": "364.9746",
      "volume": "242957",
      "turnover": "88702673",
      "trades": "1414"
    },
    {
      "date": "2025-11-04",
      "bid": "359.60",
      "ask": "360.00",
      "open": "360.60",
      "high": "362.40",
      "low": "357.40",
      "close": "360.00",
      "average": "359.8752",
      "volume": "186039",
      "turnover": "66949154.2",
      "trades": "1287"
    },
    {
      "date": "2025-11-05",
      "bid": "360.00",
      "ask": "360.40",
      "open": "357.80",
      "high": "362.20",
      "low": "356.00",
      "close": "360.00",
      "average": "359.5631",
      "volume": "194584",
      "turnover": "69963959.7",
      "trades": "1199"
    },
    {
      "date": "2025-11-06",
      "bid": "351.80",
      "ask": "352.00",
      "open": "358.20",
      "high": "358.20",
      "low": "352.00",
      "close": "353.00",
      "average": "353.9919",
      "volume": "249127",
      "turnover": "88178182.3",
      "trades": "1459"
    },
    {
      "date": "2025-11-07",
      "bid": "346.60",
      "ask": "347.00",
      "open": "353.40",
      "high": "356.00",
      "low": "344.20",
      "close": "348.00",
      "average": "348.2947",
      "volume": "384441",
      "turnover": "133883464.3",
      "trades": "2110"
    },
    {
      "date": "2025-11-10",
      "bid": "353.80",
      "ask": "354.20",
      "open": "354.20",
      "high": "354.40",
      "low": "351.20",
      "close": "352.20",
      "average": "352.5168",
      "volume": "215749",
      "turnover": "76056316",
      "trades": "1327"
    },
    {
      "date": "2025-11-11",
      "bid": "360.20",
      "ask": "360.60",
      "open": "355.00",
      "high": "360.60",
      "low": "353.80",
      "close": "359.80",
      "average": "358.5206",
      "volume": "257979",
      "turnover": "92487272.3",
      "trades": "1393"
    },
    {
      "date": "2025-11-12",
      "bid": "364.80",
      "ask": "365.20",
      "open": "360.60",
      "high": "365.80",
      "low": "358.40",
      "close": "365.80",
      "average": "364.7806",
      "volume": "345748",
      "turnover": "126118603.7",
      "trades": "1681"
    },
    {
      "date": "2025-11-13",
      "bid": "356.40",
      "ask": "356.60",
      "open": "365.20",
      "high": "368.40",
      "low": "356.20",
      "close": "356.20",
      "average": "359.4579",
      "volume": "193282",
      "turnover": "69477202.8",
      "trades": "1279"
    },
    {
      "date": "2025-11-14",
      "bid": "352.80",
      "ask": "353.20",
      "open": "353.60",
      "high": "354.60",
      "low": "349.40",
      "close": "353.40",
      "average": "351.8402",
      "volume": "209798",
      "turnover": "73811162.5",
      "trades": "1652"
    },
    {
      "date": "2025-11-17",
      "bid": "348.20",
      "ask": "348.60",
      "open": "352.80",
      "high": "354.20",
      "low": "348.00",
      "close": "348.00",
      "average": "349.3225",
      "volume": "232467",
      "turnover": "81210691.9",
      "trades": "1187"
    },
    {
      "date": "2025-11-18",
      "bid": "336.00",
      "ask": "336.40",
      "open": "343.60",
      "high": "344.40",
      "low": "335.20",
      "close": "337.40",
      "average": "338.9782",
      "volume": "307140",
      "turnover": "104112814.2",
      "trades": "2112"
    },
    {
      "date": "2025-11-19",
      "bid": "342.80",
      "ask": "343.20",
      "open": "337.20",
      "high": "344.20",
      "low": "334.20",
      "close": "342.60",
      "average": "341.9135",
      "volume": "329154",
      "turnover": "112532784.7",
      "trades": "1343"
    },
    {
      "date": "2025-11-20",
      "bid": "341.80",
      "ask": "342.00",
      "open": "347.20",
      "high": "349.00",
      "low": "342.00",
      "close": "342.80",
      "average": "344.6037",
      "volume": "194823",
      "turnover": "67129125.28",
      "trades": "1091"
    },
    {
      "date": "2025-11-21",
      "bid": "341.60",
      "ask": "342.00",
      "open": "337.40",
      "high": "343.00",
      "low": "336.20",
      "close": "342.20",
      "average": "341.28",
      "volume": "189153",
      "turnover": "64554171.3",
      "trades": "1426"
    },
    {
      "date": "2025-11-24",
      "bid": "344.40",
      "ask": "344.80",
      "open": "346.00",
      "high": "348.00",
      "low": "340.80",
      "close": "343.80",
      "average": "343.8158",
      "volume": "466013",
      "turnover": "160223656.9",
      "trades": "1757"
    },
    {
      "date": "2025-11-25",
      "bid": "348.40",
      "ask": "348.80",
      "open": "345.20",
      "high": "349.00",
      "low": "342.40",
      "close": "347.20",
      "average": "346.2195",
      "volume": "280344",
      "turnover": "97061299.4",
      "trades": "2252"
    },
    {
      "date": "2025-11-26",
      "bid": "350.80",
      "ask": "351.20",
      "open": "349.00",
      "high": "352.80",
      "low": "347.40",
      "close": "351.20",
      "average": "350.7168",
      "volume": "363591",
      "turnover": "127517301.8",
      "trades": "2534"
    },
    {
      "date": "2025-11-27",
      "bid": "350.00",
      "ask": "350.40",
      "open": "351.20",
      "high": "354.80",
      "low": "348.80",
      "close": "350.00",
      "average": "350.4321",
      "volume": "218079",
      "turnover": "76424124.09",
      "trades": "1600"
    },
    {
      "date": "2025-11-28",
      "bid": "347.80",
      "ask": "348.00",
      "open": "351.00",
      "high": "351.00",
      "low": "343.60",
      "close": "347.20",
      "average": "346.8886",
      "volume": "643541",
      "turnover": "223215531.6",
      "trades": "1736"
    },
    {
      "date": "2025-12-01",
      "bid": "343.80",
      "ask": "344.20",
      "open": "347.00",
      "high": "347.40",
      "low": "340.20",
      "close": "344.80",
      "average": "344.6412",
      "volume": "425975",
      "turnover": "146804600.5",
      "trades": "1958"
    },
    {
      "date": "2025-12-02",
      "bid": "342.00",
      "ask": "342.20",
      "open": "345.40",
      "high": "345.40",
      "low": "341.00",
      "close": "342.20",
      "average": "342.4816",
      "volume": "203202",
      "turnover": "69595977",
      "trades": "1290"
    },
    {
      "date": "2025-12-03",
      "bid": "345.00",
      "ask": "345.20",
      "open": "342.40",
      "high": "346.60",
      "low": "342.40",
      "close": "344.40",
      "average": "344.8204",
      "volume": "207302",
      "turnover": "71481750.4",
      "trades": "1172"
    },
    {
      "date": "2025-12-04",
      "bid": "352.80",
      "ask": "353.20",
      "open": "348.00",
      "high": "354.20",
      "low": "347.60",
      "close": "352.40",
      "average": "351.9151",
      "volume": "276803",
      "turnover": "97395870",
      "trades": "1499"
    },
    {
      "date": "2025-12-05",
      "bid": "351.40",
      "ask": "351.60",
      "open": "352.40",
      "high": "354.40",
      "low": "350.60",
      "close": "352.60",
      "average": "352.5758",
      "volume": "186192",
      "turnover": "65655948.8",
      "trades": "1093"
    },
    {
      "date": "2025-12-08",
      "bid": "349.20",
      "ask": "349.40",
      "open": "351.40",
      "high": "352.00",
      "low": "348.20",
      "close": "348.80",
      "average": "349.8287",
      "volume": "280750",
      "turnover": "98220009.6",
      "trades": "1450"
    },
    {
      "date": "2025-12-09",
      "bid": "343.60",
      "ask": "343.80",
      "open": "348.20",
      "high": "351.00",
      "low": "342.80",
      "close": "342.80",
      "average": "345.037",
      "volume": "268320",
      "turnover": "92614730.4",
      "trades": "1367"
    },
    {
      "date": "2025-12-10",
      "bid": "341.80",
      "ask": "342.20",
      "open": "341.60",
      "high": "342.60",
      "low": "339.00",
      "close": "341.80",
      "average": "341.2085",
      "volume": "196591",
      "turnover": "67077540.4",
      "trades": "1104"
    },
    {
      "date": "2025-12-11",
      "bid": "345.60",
      "ask": "346.00",
      "open": "342.00",
      "high": "347.20",
      "low": "339.00",
      "close": "345.20",
      "average": "344.3811",
      "volume": "320008",
      "turnover": "110205680.2",
      "trades": "1220"
    },
    {
      "date": "2025-12-12",
      "bid": "347.80",
      "ask": "348.20",
      "open": "350.20",
      "high": "354.80",
      "low": "347.20",
      "close": "350.00",
      "average": "350.8218",
      "volume": "417541",
      "turnover": "146554722.69",
      "trades": "2453"
    },
    {
      "date": "2025-12-15",
      "bid": "351.80",
      "ask": "352.20",
      "open": "349.40",
      "high": "354.60",
      "low": "349.00",
      "close": "352.00",
      "average": "352.0339",
      "volume": "255663",
      "turnover": "90026603.2",
      "trades": "1317"
    },
    {
      "date": "2025-12-16",
      "bid": "351.20",
      "ask": "351.40",
      "open": "349.80",
      "high": "351.80",
      "low": "349.00",
      "close": "350.20",
      "average": "350.4344",
      "volume": "381842",
      "turnover": "133818762.9",
      "trades": "1473"
    },
    {
      "date": "2025-12-17",
      "bid": "344.20",
      "ask": "344.60",
      "open": "351.20",
      "high": "352.40",
      "low": "343.60",
      "close": "345.00",
      "average": "346.7265",
      "volume": "270150",
      "turnover": "93711220.7",
      "trades": "1663"
    },
    {
      "date": "2025-12-18",
      "bid": "349.60",
      "ask": "349.80",
      "open": "346.20",
      "high": "350.40",
      "low": "344.60",
      "close": "348.40",
      "average": "348.2459",
      "volume": "297663",
      "turnover": "103660563.6",
      "trades": "1659"
    },
    {
      "date": "2025-12-19",
      "bid": "352.00",
      "ask": "352.40",
      "open": "347.00",
      "high": "353.60",
      "low": "347.00",
      "close": "351.80",
      "average": "351.7103",
      "volume": "429040",
      "turnover": "150895807.19",
      "trades": "2243"
    },
    {
      "date": "2025-12-22",
      "bid": "351.80",
      "ask": "352.20",
      "open": "351.80",
      "high": "353.00",
      "low": "348.20",
      "close": "351.80",
      "average": "351.1752",
      "volume": "275086",
      "turnover": "96601057.2",
      "trades": "2707"
    },
    {
      "date": "2025-12-23",
      "bid": "350.20",
      "ask": "350.40",
      "open": "352.00",
      "high": "352.80",
      "low": "349.40",
      "close": "349.40",
      "average": "350.2495",
      "volume": "149786",
      "turnover": "52480070.7",
      "trades": "1123"
    },
    {
      "date": "2025-12-29",
      "bid": "351.40",
      "ask": "351.60",
      "open": "352.20",
      "high": "353.20",
      "low": "348.80",
      "close": "351.80",
      "average": "350.9376",
      "volume": "169624",
      "turnover": "59526860.8",
      "trades": "1492"
    },
    {
      "date": "2025-12-30",
      "bid": "352.40",
      "ask": "352.80",
      "open": "350.00",
      "high": "352.80",
      "low": "349.20",
      "close": "352.00",
      "average": "351.4681",
      "volume": "185554",
      "turnover": "65216922.5",
      "trades": "1429"
    },
    {
      "date": "2026-01-02",
      "bid": "339.20",
      "ask": "339.40",
      "open": "353.00",
      "high": "353.40",
      "low": "337.80",
      "close": "340.80",
      "average": "342.6396",
      "volume": "261982",
      "turnover": "89766904.1",
      "trades": "2021"
    },
    {
      "date": "2026-01-05",
      "bid": "337.00",
      "ask": "337.40",
      "open": "340.60",
      "high": "342.60",
      "low": "335.60",
      "close": "336.40",
      "average": "338.3557",
      "volume": "257718",
      "turnover": "87204236",
      "trades": "1608"
    },
    {
      "date": "2026-01-07",
      "bid": "350.80",
      "ask": "351.20",
      "open": "340.80",
      "high": "352.40",
      "low": "340.80",
      "close": "352.40",
      "average": "349.4426",
      "volume": "456765",
      "turnover": "159591501.19",
      "trades": "1988"
    },
    {
      "date": "2026-01-08",
      "bid": "342.60",
      "ask": "343.00",
      "open": "351.20",
      "high": "351.20",
      "low": "341.60",
      "close": "342.80",
      "average": "343.534",
      "volume": "337338",
      "turnover": "115894791.2",
      "trades": "2053"
    },
    {
      "date": "2026-01-09",
      "bid": "348.40",
      "ask": "348.60",
      "open": "343.00",
      "high": "348.40",
      "low": "341.20",
      "close": "348.40",
      "average": "346.6898",
      "volume": "309910",
      "turnover": "107527476.7",
      "trades": "1401"
    },
    {
      "date": "2026-01-12",
      "bid": "341.40",
      "ask": "341.60",
      "open": "348.40",
      "high": "349.00",
      "low": "340.60",
      "close": "341.20",
      "average": "341.9367",
      "volume": "291278",
      "turnover": "99612314.3",
      "trades": "1688"
    },
    {
      "date": "2026-01-13",
      "bid": "330.20",
      "ask": "330.40",
      "open": "341.60",
      "high": "341.60",
      "low": "326.80",
      "close": "330.80",
      "average": "330.8958",
      "volume": "1120011",
      "turnover": "370572556.48",
      "trades": "3093"
    },
    {
      "date": "2026-01-14",
      "bid": "328.40",
      "ask": "328.60",
      "open": "332.00",
      "high": "332.60",
      "low": "323.80",
      "close": "328.20",
      "average": "327.5203",
      "volume": "814921",
      "turnover": "266860086.7",
      "trades": "3372"
    },
    {
      "date": "2026-01-15",
      "bid": "334.40",
      "ask": "334.60",
      "open": "328.40",
      "high": "335.60",
      "low": "328.00",
      "close": "335.60",
      "average": "333.9924",
      "volume": "346550",
      "turnover": "115719617.7",
      "trades": "2273"
    },
    {
      "date": "2026-01-16",
      "bid": "333.80",
      "ask": "334.00",
      "open": "333.80",
      "high": "335.60",
      "low": "330.80",
      "close": "334.80",
      "average": "333.8127",
      "volume": "617087",
      "turnover": "205980349.67",
      "trades": "2440"
    },
    {
      "date": "2026-01-19",
      "bid": "319.60",
      "ask": "320.00",
      "open": "327.60",
      "high": "328.40",
      "low": "318.60",
      "close": "319.40",
      "average": "320.6705",
      "volume": "401681",
      "turnover": "128810979.4",
      "trades": "2909"
    },
    {
      "date": "2026-01-20",
      "bid": "319.40",
      "ask": "319.80",
      "open": "319.00",
      "high": "321.00",
      "low": "316.60",
      "close": "319.00",
      "average": "318.8687",
      "volume": "298138",
      "turnover": "95067027",
      "trades": "1860"
    },
    {
      "date": "2026-01-21",
      "bid": "318.20",
      "ask": "318.60",
      "open": "316.80",
      "high": "319.80",
      "low": "313.40",
      "close": "319.00",
      "average": "317.327",
      "volume": "525447",
      "turnover": "166578339.1",
      "trades": "2311"
    },
    {
      "date": "2026-01-22",
      "bid": "321.20",
      "ask": "321.40",
      "open": "323.20",
      "high": "326.80",
      "low": "320.80",
      "close": "321.00",
      "average": "322.2929",
      "volume": "400817",
      "turnover": "129217414.7",
      "trades": "2081"
    },
    {
      "date": "2026-01-23",
      "bid": "316.20",
      "ask": "316.40",
      "open": "320.80",
      "high": "320.80",
      "low": "314.60",
      "close": "317.20",
      "average": "316.9562",
      "volume": "348733",
      "turnover": "110532324",
      "trades": "2297"
    },
    {
      "date": "2026-01-26",
      "bid": "312.80",
      "ask": "313.00",
      "open": "316.80",
      "high": "317.00",
      "low": "310.00",
      "close": "312.40",
      "average": "312.0941",
      "volume": "520801",
      "turnover": "162539742.3",
      "trades": "2688"
    },
    {
      "date": "2026-01-27",
      "bid": "313.20",
      "ask": "313.40",
      "open": "312.40",
      "high": "317.00",
      "low": "312.20",
      "close": "314.40",
      "average": "314.8516",
      "volume": "429604",
      "turnover": "135267458.8",
      "trades": "1856"
    },
    {
      "date": "2026-01-28",
      "bid": "311.40",
      "ask": "311.80",
      "open": "314.40",
      "high": "316.20",
      "low": "310.80",
      "close": "311.80",
      "average": "312.7845",
      "volume": "330254",
      "turnover": "103297639.4",
      "trades": "1841"
    },
    {
      "date": "2026-01-29",
      "bid": "308.40",
      "ask": "308.60",
      "open": "312.40",
      "high": "312.40",
      "low": "307.00",
      "close": "308.80",
      "average": "308.9306",
      "volume": "532611",
      "turnover": "164542839.4",
      "trades": "2385"
    },
    {
      "date": "2026-01-30",
      "bid": "305.40",
      "ask": "305.60",
      "open": "307.00",
      "high": "307.00",
      "low": "297.00",
      "close": "306.20",
      "average": "303.6073",
      "volume": "1092751",
      "turnover": "331694464.08",
      "trades": "4688"
    },
    {
      "date": "2026-02-02",
      "bid": "310.60",
      "ask": "310.80",
      "open": "304.20",
      "high": "313.00",
      "low": "302.60",
      "close": "310.60",
      "average": "309.1203",
      "volume": "478523",
      "turnover": "147916081.69",
      "trades": "2371"
    },
    {
      "date": "2026-02-03",
      "bid": "314.40",
      "ask": "314.80",
      "open": "310.60",
      "high": "314.80",
      "low": "308.40",
      "close": "314.00",
      "average": "313.1563",
      "volume": "596058",
      "turnover": "186641813.1",
      "trades": "2147"
    },
    {
      "date": "2026-02-04",
      "bid": "315.60",
      "ask": "315.80",
      "open": "314.20",
      "high": "317.60",
      "low": "313.00",
      "close": "316.00",
      "average": "316.1522",
      "volume": "982091",
      "turnover": "310473299",
      "trades": "2765"
    },
    {
      "date": "2026-02-05",
      "bid": "312.20",
      "ask": "312.40",
      "open": "315.60",
      "high": "319.60",
      "low": "310.20",
      "close": "312.60",
      "average": "313.3462",
      "volume": "449286",
      "turnover": "140782959.69",
      "trades": "2270"
    },
    {
      "date": "2026-02-06",
      "bid": "321.60",
      "ask": "321.80",
      "open": "312.40",
      "high": "322.20",
      "low": "311.60",
      "close": "320.80",
      "average": "318.5974",
      "volume": "589293",
      "turnover": "187692158.5",
      "trades": "2767"
    },
    {
      "date": "2026-02-09",
      "bid": "319.20",
      "ask": "319.40",
      "open": "322.00",
      "high": "324.20",
      "low": "316.20",
      "close": "321.00",
      "average": "320.2968",
      "volume": "332404",
      "turnover": "106462339.9",
      "trades": "1764"
    },
    {
      "date": "2026-02-10",
      "bid": "320.40",
      "ask": "320.60",
      "open": "323.00",
      "high": "324.40",
      "low": "318.80",
      "close": "320.00",
      "average": "320.8097",
      "volume": "341781",
      "turnover": "109650978.1",
      "trades": "1606"
    },
    {
      "date": "2026-02-11",
      "bid": "314.20",
      "ask": "314.60",
      "open": "320.00",
      "high": "320.00",
      "low": "313.20",
      "close": "314.20",
      "average": "314.817",
      "volume": "525872",
      "turnover": "165582921",
      "trades": "2149"
    },
    {
      "date": "2026-02-12",
      "bid": "310.20",
      "ask": "310.60",
      "open": "315.60",
      "high": "316.00",
      "low": "309.20",
      "close": "311.60",
      "average": "311.5773",
      "volume": "513608",
      "turnover": "160010165.69",
      "trades": "2266"
    },
    {
      "date": "2026-02-13",
      "bid": "311.00",
      "ask": "311.40",
      "open": "312.00",
      "high": "314.00",
      "low": "308.40",
      "close": "312.40",
      "average": "312.0102",
      "volume": "335243",
      "turnover": "104598779.7",
      "trades": "1451"
    },
    {
      "date": "2026-02-16",
      "bid": "310.00",
      "ask": "310.40",
      "open": "313.00",
      "high": "314.20",
      "low": "310.00",
      "close": "310.60",
      "average": "311.4164",
      "volume": "315862",
      "turnover": "98357785.8",
      "trades": "1567"
    },
    {
      "date": "2026-02-17",
      "bid": "313.80",
      "ask": "314.20",
      "open": "309.60",
      "high": "314.80",
      "low": "309.00",
      "close": "314.00",
      "average": "312.7415",
      "volume": "245226",
      "turnover": "76695284.8",
      "trades": "1739"
    },
    {
      "date": "2026-02-18",
      "bid": "317.60",
      "ask": "318.00",
      "open": "314.60",
      "high": "320.00",
      "low": "312.60",
      "close": "317.80",
      "average": "317.0148",
      "volume": "343882",
      "turnover": "109013702.9",
      "trades": "1841"
    },
    {
      "date": "2026-02-19",
      "bid": "322.20",
      "ask": "322.40",
      "open": "317.80",
      "high": "324.40",
      "low": "317.40",
      "close": "321.60",
      "average": "321.572",
      "volume": "330196",
      "turnover": "106203220.1",
      "trades": "1441"
    },
    {
      "date": "2026-02-20",
      "bid": "320.40",
      "ask": "320.80",
      "open": "322.40",
      "high": "326.80",
      "low": "318.40",
      "close": "321.00",
      "average": "321.0562",
      "volume": "371570",
      "turnover": "119292819.9",
      "trades": "1672"
    },
    {
      "date": "2026-02-23",
      "bid": "313.80",
      "ask": "314.00",
      "open": "317.60",
      "high": "320.00",
      "low": "313.40",
      "close": "314.20",
      "average": "315.4911",
      "volume": "238225",
      "turnover": "75171847.9",
      "trades": "1349"
    },
    {
      "date": "2026-02-24",
      "bid": "319.20",
      "ask": "319.60",
      "open": "313.80",
      "high": "322.20",
      "low": "313.20",
      "close": "318.40",
      "average": "318.2634",
      "volume": "354526",
      "turnover": "112834151.8",
      "trades": "1557"
    },
    {
      "date": "2026-02-25",
      "bid": "318.20",
      "ask": "318.60",
      "open": "318.40",
      "high": "321.20",
      "low": "315.20",
      "close": "318.20",
      "average": "318.4294",
      "volume": "320909",
      "turnover": "102187896.2",
      "trades": "1375"
    },
    {
      "date": "2026-02-26",
      "bid": "319.20",
      "ask": "319.60",
      "open": "318.20",
      "high": "321.20",
      "low": "316.60",
      "close": "320.00",
      "average": "319.2493",
      "volume": "249439",
      "turnover": "79628002.5",
      "trades": "1620"
    },
    {
      "date": "2026-02-27",
      "bid": "322.80",
      "ask": "323.20",
      "open": "320.00",
      "high": "323.00",
      "low": "319.00",
      "close": "321.80",
      "average": "321.5068",
      "volume": "362488",
      "turnover": "116542114.28",
      "trades": "1299"
    },
    {
      "date": "2026-03-02",
      "bid": "312.80",
      "ask": "313.20",
      "open": "310.20",
      "high": "316.40",
      "low": "308.40",
      "close": "312.00",
      "average": "313.2656",
      "volume": "362172",
      "turnover": "113216499.6",
      "trades": "1858"
    },
    {
      "date": "2026-03-03",
      "bid": "304.20",
      "ask": "304.60",
      "open": "307.60",
      "high": "308.40",
      "low": "302.40",
      "close": "304.00",
      "average": "305.0776",
      "volume": "704013",
      "turnover": "214787975.6",
      "trades": "2544"
    },
    {
      "date": "2026-03-04",
      "bid": "305.20",
      "ask": "305.60",
      "open": "304.00",
      "high": "310.00",
      "low": "304.00",
      "close": "305.60",
      "average": "306.5747",
      "volume": "800050",
      "turnover": "245284048",
      "trades": "2438"
    },
    {
      "date": "2026-03-05",
      "bid": "301.60",
      "ask": "302.00",
      "open": "304.00",
      "high": "306.60",
      "low": "301.00",
      "close": "301.00",
      "average": "302.2091",
      "volume": "351860",
      "turnover": "106344368.5",
      "trades": "1660"
    },
    {
      "date": "2026-03-06",
      "bid": "298.40",
      "ask": "298.80",
      "open": "304.20",
      "high": "306.20",
      "low": "295.40",
      "close": "299.00",
      "average": "299.4234",
      "volume": "404417",
      "turnover": "121088871.4",
      "trades": "2119"
    },
    {
      "date": "2026-03-09",
      "bid": "292.40",
      "ask": "292.80",
      "open": "292.00",
      "high": "295.40",
      "low": "289.20",
      "close": "291.80",
      "average": "292.1072",
      "volume": "400205",
      "turnover": "116925689.2",
      "trades": "2011"
    },
    {
      "date": "2026-03-10",
      "bid": "298.60",
      "ask": "299.00",
      "open": "299.40",
      "high": "300.80",
      "low": "297.00",
      "close": "297.40",
      "average": "298.4377",
      "volume": "280156",
      "turnover": "83612803.59",
      "trades": "1625"
    },
    {
      "date": "2026-03-11",
      "bid": "294.20",
      "ask": "294.60",
      "open": "297.40",
      "high": "297.40",
      "low": "291.60",
      "close": "295.80",
      "average": "295.0926",
      "volume": "322732",
      "turnover": "95222564.9",
      "trades": "1538"
    },
    {
      "date": "2026-03-12",
      "bid": "296.20",
      "ask": "296.60",
      "open": "295.80",
      "high": "298.60",
      "low": "294.20",
      "close": "297.80",
      "average": "297.2449",
      "volume": "273067",
      "turnover": "81164883.9",
      "trades": "1420"
    },
    {
      "date": "2026-03-13",
      "bid": "292.40",
      "ask": "292.80",
      "open": "294.00",
      "high": "296.20",
      "low": "291.40",
      "close": "291.40",
      "average": "292.3645",
      "volume": "237187",
      "turnover": "69362212.8",
      "trades": "1112"
    },
    {
      "date": "2026-03-16",
      "bid": "291.00",
      "ask": "291.40",
      "open": "291.40",
      "high": "292.60",
      "low": "288.00",
      "close": "291.40",
      "average": "290.937",
      "volume": "232650",
      "turnover": "67688700.5",
      "trades": "1853"
    },
    {
      "date": "2026-03-17",
      "bid": "288.80",
      "ask": "289.20",
      "open": "290.00",
      "high": "292.40",
      "low": "288.00",
      "close": "289.00",
      "average": "289.602",
      "volume": "285963",
      "turnover": "82828489.8",
      "trades": "2175"
    },
    {
      "date": "2026-03-18",
      "bid": "289.40",
      "ask": "289.60",
      "open": "290.00",
      "high": "294.80",
      "low": "288.60",
      "close": "289.80",
      "average": "290.4727",
      "volume": "246464",
      "turnover": "71595565.84",
      "trades": "1188"
    },
    {
      "date": "2026-03-19",
      "bid": "280.80",
      "ask": "281.20",
      "open": "288.40",
      "high": "288.40",
      "low": "280.40",
      "close": "280.60",
      "average": "281.7963",
      "volume": "358018",
      "turnover": "100907861.2",
      "trades": "1987"
    },
    {
      "date": "2026-03-20",
      "bid": "276.20",
      "ask": "276.80",
      "open": "282.80",
      "high": "283.40",
      "low": "275.80",
      "close": "276.00",
      "average": "277.2704",
      "volume": "663297",
      "turnover": "183934611.44",
      "trades": "3549"
    },
    {
      "date": "2026-03-23",
      "bid": "277.40",
      "ask": "277.80",
      "open": "270.00",
      "high": "284.20",
      "low": "268.20",
      "close": "277.20",
      "average": "276.7343",
      "volume": "759959",
      "turnover": "210351087.8",
      "trades": "3437"
    },
    {
      "date": "2026-03-24",
      "bid": "276.60",
      "ask": "277.00",
      "open": "279.80",
      "high": "279.80",
      "low": "273.80",
      "close": "277.40",
      "average": "276.7043",
      "volume": "365625",
      "turnover": "101166765.1",
      "trades": "1847"
    },
    {
      "date": "2026-03-25",
      "bid": "282.20",
      "ask": "282.60",
      "open": "281.00",
      "high": "284.80",
      "low": "280.20",
      "close": "283.60",
      "average": "282.8912",
      "volume": "514212",
      "turnover": "145451304.3",
      "trades": "2555"
    },
    {
      "date": "2026-03-26",
      "bid": "283.40",
      "ask": "283.60",
      "open": "282.40",
      "high": "285.00",
      "low": "280.20",
      "close": "284.00",
      "average": "283.3677",
      "volume": "262913",
      "turnover": "74498820.3",
      "trades": "1771"
    },
    {
      "date": "2026-03-27",
      "bid": "280.20",
      "ask": "280.60",
      "open": "284.40",
      "high": "284.60",
      "low": "280.00",
      "close": "280.80",
      "average": "281.7354",
      "volume": "393715",
      "turnover": "110929353.36",
      "trades": "1531"
    },
    {
      "date": "2026-03-30",
      "bid": "283.00",
      "ask": "283.60",
      "open": "280.60",
      "high": "283.40",
      "low": "276.20",
      "close": "281.80",
      "average": "279.9613",
      "volume": "746365",
      "turnover": "209005914.4",
      "trades": "2055"
    },
    {
      "date": "2026-03-31",
      "bid": "283.60",
      "ask": "284.00",
      "open": "282.80",
      "high": "286.00",
      "low": "281.80",
      "close": "281.80",
      "average": "282.4441",
      "volume": "696752",
      "turnover": "196829454.5",
      "trades": "1872"
    },
    {
      "date": "2026-04-01",
      "bid": "286.40",
      "ask": "286.80",
      "open": "289.00",
      "high": "290.80",
      "low": "285.00",
      "close": "286.40",
      "average": "286.524",
      "volume": "842562",
      "turnover": "241432822.2",
      "trades": "2663"
    },
    {
      "date": "2026-04-02",
      "bid": "276.80",
      "ask": "277.20",
      "open": "280.00",
      "high": "281.20",
      "low": "275.00",
      "close": "275.00",
      "average": "277.163",
      "volume": "392096",
      "turnover": "108705415.2",
      "trades": "1606"
    },
    {
      "date": "2026-04-07",
      "bid": "278.00",
      "ask": "278.80",
      "open": "279.40",
      "high": "282.80",
      "low": "277.80",
      "close": "279.80",
      "average": "280.3709",
      "volume": "647343",
      "turnover": "181513739.5",
      "trades": "2108"
    },
    {
      "date": "2026-04-08",
      "bid": "287.80",
      "ask": "288.40",
      "open": "293.80",
      "high": "295.00",
      "low": "286.80",
      "close": "288.80",
      "average": "289.7759",
      "volume": "516921",
      "turnover": "149853982.4",
      "trades": "3047"
    },
    {
      "date": "2026-04-09",
      "bid": "285.40",
      "ask": "285.80",
      "open": "287.80",
      "high": "288.00",
      "low": "284.00",
      "close": "287.00",
      "average": "286.5533",
      "volume": "510594",
      "turnover": "146285220.8",
      "trades": "1743"
    },
    {
      "date": "2026-04-10",
      "bid": "291.60",
      "ask": "292.00",
      "open": "288.60",
      "high": "296.40",
      "low": "287.40",
      "close": "292.00",
      "average": "292.2386",
      "volume": "495579",
      "turnover": "144586550.8",
      "trades": "2007"
    },
    {
      "date": "2026-04-13",
      "bid": "291.60",
      "ask": "292.20",
      "open": "288.60",
      "high": "292.80",
      "low": "286.80",
      "close": "292.80",
      "average": "290.5662",
      "volume": "413622",
      "turnover": "120188499.9",
      "trades": "2666"
    },
    {
      "date": "2026-04-14",
      "bid": "298.40",
      "ask": "298.80",
      "open": "294.80",
      "high": "299.20",
      "low": "294.80",
      "close": "299.20",
      "average": "298.3384",
      "volume": "469257",
      "turnover": "139965540.8",
      "trades": "2122"
    },
    {
      "date": "2026-04-15",
      "bid": "299.60",
      "ask": "300.00",
      "open": "300.00",
      "high": "301.60",
      "low": "298.60",
      "close": "300.00",
      "average": "300.3855",
      "volume": "855215",
      "turnover": "256886022.6",
      "trades": "2016"
    },
    {
      "date": "2026-04-16",
      "bid": "307.60",
      "ask": "308.00",
      "open": "304.40",
      "high": "309.40",
      "low": "301.20",
      "close": "309.40",
      "average": "307.9722",
      "volume": "2978117",
      "turnover": "910236575.9",
      "trades": "2141"
    },
    {
      "date": "2026-04-17",
      "bid": "325.40",
      "ask": "326.40",
      "open": "309.80",
      "high": "329.20",
      "low": "309.60",
      "close": "326.00",
      "average": "324.2839",
      "volume": "885263",
      "turnover": "287003821.26",
      "trades": "3906"
    },
    {
      "date": "2026-04-20",
      "bid": "323.80",
      "ask": "324.20",
      "open": "320.60",
      "high": "326.00",
      "low": "319.20",
      "close": "322.40",
      "average": "322.8806",
      "volume": "567418",
      "turnover": "183261793",
      "trades": "2717"
    },
    {
      "date": "2026-04-21",
      "bid": "317.80",
      "ask": "318.00",
      "open": "322.60",
      "high": "328.00",
      "low": "317.00",
      "close": "317.00",
      "average": "320.471",
      "volume": "585518",
      "turnover": "187760386.1",
      "trades": "2512"
    },
    {
      "date": "2026-04-22",
      "bid": "315.40",
      "ask": "315.60",
      "open": "317.00",
      "high": "317.60",
      "low": "313.80",
      "close": "314.60",
      "average": "315.0315",
      "volume": "827282",
      "turnover": "260648689.9",
      "trades": "3188"
    },
    {
      "date": "2026-04-23",
      "bid": "314.00",
      "ask": "314.60",
      "open": "313.00",
      "high": "315.40",
      "low": "310.80",
      "close": "315.40",
      "average": "314.1311",
      "volume": "773987",
      "turnover": "243114453.3",
      "trades": "2912"
    },
    {
      "date": "2026-04-24",
      "bid": "305.40",
      "ask": "306.00",
      "open": "312.20",
      "high": "312.20",
      "low": "300.80",
      "close": "304.40",
      "average": "305.8017",
      "volume": "1621346",
      "turnover": "495827174.1",
      "trades": "8668"
    },
    {
      "date": "2026-04-27",
      "bid": "297.40",
      "ask": "297.80",
      "open": "304.40",
      "high": "306.80",
      "low": "296.80",
      "close": "296.80",
      "average": "299.4354",
      "volume": "976089",
      "turnover": "292288539.39",
      "trades": "3131"
    },
    {
      "date": "2026-04-28",
      "bid": "292.00",
      "ask": "292.20",
      "open": "297.00",
      "high": "299.00",
      "low": "290.00",
      "close": "290.00",
      "average": "292.5864",
      "volume": "1074570",
      "turnover": "314547391.6",
      "trades": "3602"
    },
    {
      "date": "2026-04-29",
      "bid": "285.60",
      "ask": "286.40",
      "open": "290.20",
      "high": "291.20",
      "low": "284.60",
      "close": "286.00",
      "average": "287.3018",
      "volume": "899828",
      "turnover": "258538172.7",
      "trades": "4027"
    },
    {
      "date": "2026-04-30",
      "bid": "287.00",
      "ask": "287.40",
      "open": "282.80",
      "high": "287.80",
      "low": "281.60",
      "close": "287.00",
      "average": "285.7207",
      "volume": "540402",
      "turnover": "154352213.5",
      "trades": "2081"
    },
    {
      "date": "2026-05-04",
      "bid": "279.20",
      "ask": "279.60",
      "open": "290.00",
      "high": "290.60",
      "low": "279.40",
      "close": "279.80",
      "average": "282.7029",
      "volume": "397503",
      "turnover": "112440210.5",
      "trades": "2336"
    },
    {
      "date": "2026-05-05",
      "bid": "281.00",
      "ask": "281.40",
      "open": "279.80",
      "high": "284.80",
      "low": "279.00",
      "close": "281.40",
      "average": "281.9168",
      "volume": "499815",
      "turnover": "140910741.19",
      "trades": "2184"
    },
    {
      "date": "2026-05-06",
      "bid": "289.60",
      "ask": "289.80",
      "open": "282.60",
      "high": "294.00",
      "low": "282.60",
      "close": "290.60",
      "average": "290.2454",
      "volume": "460867",
      "turnover": "133771303.1",
      "trades": "2492"
    },
    {
      "date": "2026-05-07",
      "bid": "285.40",
      "ask": "285.80",
      "open": "292.40",
      "high": "293.00",
      "low": "285.40",
      "close": "285.40",
      "average": "287.7253",
      "volume": "540801",
      "turnover": "155615990.69",
      "trades": "2325"
    },
    {
      "date": "2026-05-08",
      "bid": "278.00",
      "ask": "278.40",
      "open": "283.20",
      "high": "283.40",
      "low": "278.00",
      "close": "278.80",
      "average": "280.1307",
      "volume": "641205",
      "turnover": "179827386.2",
      "trades": "2460"
    },
    {
      "date": "2026-05-11",
      "bid": "280.20",
      "ask": "280.60",
      "open": "278.80",
      "high": "280.40",
      "low": "275.80",
      "close": "280.00",
      "average": "278.9352",
      "volume": "438046",
      "turnover": "122185733",
      "trades": "2062"
    },
    {
      "date": "2026-05-12",
      "bid": "279.20",
      "ask": "279.60",
      "open": "277.60",
      "high": "282.40",
      "low": "276.40",
      "close": "280.20",
      "average": "279.4801",
      "volume": "568580",
      "turnover": "158897020",
      "trades": "2603"
    },
    {
      "date": "2026-05-13",
      "bid": "277.80",
      "ask": "278.20",
      "open": "281.80",
      "high": "282.60",
      "low": "278.00",
      "close": "278.60",
      "average": "279.1047",
      "volume": "227972",
      "turnover": "63629420.1",
      "trades": "1192"
    },
    {
      "date": "2026-05-15",
      "bid": "279.80",
      "ask": "280.20",
      "open": "280.80",
      "high": "283.40",
      "low": "279.40",
      "close": "279.40",
      "average": "280.3664",
      "volume": "528577",
      "turnover": "148200783.16",
      "trades": "3206"
    },
    {
      "date": "2026-05-18",
      "bid": "281.40",
      "ask": "281.60",
      "open": "278.40",
      "high": "282.60",
      "low": "273.60",
      "close": "282.60",
      "average": "279.6264",
      "volume": "426938",
      "turnover": "119380411",
      "trades": "2495"
    },
    {
      "date": "2026-05-19",
      "bid": "289.40",
      "ask": "289.60",
      "open": "282.60",
      "high": "291.60",
      "low": "282.60",
      "close": "289.40",
      "average": "289.2963",
      "volume": "471358",
      "turnover": "136374796.4",
      "trades": "2429"
    },
    {
      "date": "2026-05-20",
      "bid": "296.20",
      "ask": "297.20",
      "open": "287.00",
      "high": "298.40",
      "low": "285.60",
      "close": "294.20",
      "average": "291.1976",
      "volume": "685842",
      "turnover": "199682203",
      "trades": "2644"
    },
    {
      "date": "2026-05-21",
      "bid": "292.60",
      "ask": "293.00",
      "open": "293.80",
      "high": "297.40",
      "low": "291.60",
      "close": "294.00",
      "average": "294.1283",
      "volume": "454425",
      "turnover": "133659372.1",
      "trades": "2722"
    },
    {
      "date": "2026-05-22",
      "bid": "296.00",
      "ask": "296.40",
      "open": "297.60",
      "high": "298.00",
      "low": "294.00",
      "close": "295.20",
      "average": "295.871",
      "volume": "631638",
      "turnover": "186884650.99",
      "trades": "2412"
    },
    {
      "date": "2026-05-25",
      "bid": "302.20",
      "ask": "302.60",
      "open": "297.40",
      "high": "303.20",
      "low": "297.40",
      "close": "302.80",
      "average": "301.3554",
      "volume": "221645",
      "turnover": "66795069.7",
      "trades": "1514"
    },
    {
      "date": "2026-05-26",
      "bid": "296.00",
      "ask": "296.80",
      "open": "300.40",
      "high": "301.40",
      "low": "296.20",
      "close": "297.40",
      "average": "298.1084",
      "volume": "529319",
      "turnover": "157790391",
      "trades": "2719"
    },
    {
      "date": "2026-05-27",
      "bid": "297.20",
      "ask": "297.60",
      "open": "297.80",
      "high": "304.80",
      "low": "297.00",
      "close": "298.40",
      "average": "299.6644",
      "volume": "345335",
      "turnover": "103504696.2",
      "trades": "1823"
    },
    {
      "date": "2026-05-28",
      "bid": "292.60",
      "ask": "292.80",
      "open": "296.20",
      "high": "296.20",
      "low": "291.60",
      "close": "292.40",
      "average": "293.7618",
      "volume": "425160",
      "turnover": "124899148.6",
      "trades": "1843"
    },
    {
      "date": "2026-05-29",
      "bid": "296.60",
      "ask": "297.00",
      "open": "293.00",
      "high": "297.40",
      "low": "292.20",
      "close": "297.40",
      "average": "297.105",
      "volume": "1400883",
      "turnover": "416187532.1",
      "trades": "1681"
    },
    {
      "date": "2026-06-01",
      "bid": "292.60",
      "ask": "293.00",
      "open": "296.40",
      "high": "296.60",
      "low": "290.60",
      "close": "292.60",
      "average": "292.8535",
      "volume": "550318",
      "turnover": "161161751.69",
      "trades": "2909"
    },
    {
      "date": "2026-06-02",
      "bid": "296.40",
      "ask": "297.00",
      "open": "295.80",
      "high": "301.00",
      "low": "294.80",
      "close": "297.00",
      "average": "297.1823",
      "volume": "435553",
      "turnover": "129423482.7",
      "trades": "2039"
    },
    {
      "date": "2026-06-03",
      "bid": "298.20",
      "ask": "298.60",
      "open": "296.40",
      "high": "299.80",
      "low": "294.60",
      "close": "299.00",
      "average": "298.6672",
      "volume": "508839",
      "turnover": "151961360.8",
      "trades": "1938"
    },
    {
      "date": "2026-06-04",
      "bid": "303.60",
      "ask": "303.80",
      "open": "298.80",
      "high": "306.20",
      "low": "297.80",
      "close": "304.00",
      "average": "303.9044",
      "volume": "635116",
      "turnover": "193052543.3",
      "trades": "2666"
    },
    {
      "date": "2026-06-05",
      "bid": "302.60",
      "ask": "303.00",
      "open": "304.00",
      "high": "308.60",
      "low": "302.60",
      "close": "302.60",
      "average": "305.5642",
      "volume": "697635",
      "turnover": "213179286.8",
      "trades": "2378"
    },
    {
      "date": "2026-06-08",
      "bid": "303.60",
      "ask": "303.80",
      "open": "297.00",
      "high": "303.60",
      "low": "296.20",
      "close": "303.40",
      "average": "301.426",
      "volume": "386534",
      "turnover": "116473962.3",
      "trades": "2045"
    },
    {
      "date": "2026-06-09",
      "bid": "305.00",
      "ask": "305.40",
      "open": "303.00",
      "high": "309.40",
      "low": "300.80",
      "close": "304.60",
      "average": "305.1499",
      "volume": "468966",
      "turnover": "143112737.1",
      "trades": "1982"
    },
    {
      "date": "2026-06-10",
      "bid": "304.40",
      "ask": "304.80",
      "open": "304.60",
      "high": "307.60",
      "low": "300.40",
      "close": "303.60",
      "average": "303.822",
      "volume": "377203",
      "turnover": "114598353",
      "trades": "1744"
    },
    {
      "date": "2026-06-11",
      "bid": "302.40",
      "ask": "302.80",
      "open": "301.20",
      "high": "307.00",
      "low": "300.80",
      "close": "302.00",
      "average": "303.2734",
      "volume": "517732",
      "turnover": "157048857.8",
      "trades": "2119"
    },
    {
      "date": "2026-06-12",
      "bid": "306.80",
      "ask": "307.20",
      "open": "306.20",
      "high": "312.80",
      "low": "304.40",
      "close": "307.80",
      "average": "308.1962",
      "volume": "609963",
      "turnover": "187982912.9",
      "trades": "3480"
    },
    {
      "date": "2026-06-15",
      "bid": "310.60",
      "ask": "311.00",
      "open": "313.80",
      "high": "319.00",
      "low": "309.80",
      "close": "309.80",
      "average": "312.4699",
      "volume": "548670",
      "turnover": "171600848.19",
      "trades": "2225"
    },
    {
      "date": "2026-06-16",
      "bid": "309.00",
      "ask": "309.60",
      "open": "310.80",
      "high": "313.20",
      "low": "307.40",
      "close": "309.20",
      "average": "309.562",
      "volume": "252600",
      "turnover": "78211999.2",
      "trades": "1433"
    },
    {
      "date": "2026-06-17",
      "bid": "305.80",
      "ask": "306.20",
      "open": "307.60",
      "high": "308.60",
      "low": "303.80",
      "close": "306.00",
      "average": "306.0542",
      "volume": "497160",
      "turnover": "152153998.6",
      "trades": "2224"
    },
    {
      "date": "2026-06-18",
      "bid": "308.60",
      "ask": "309.00",
      "open": "307.40",
      "high": "309.00",
      "low": "303.80",
      "close": "307.00",
      "average": "307.0038",
      "volume": "821515",
      "turnover": "252195426.4",
      "trades": "2159"
    },
    {
      "date": "2026-06-22",
      "bid": "306.80",
      "ask": "307.60",
      "open": "305.40",
      "high": "307.20",
      "low": "298.80",
      "close": "306.60",
      "average": "303.7938",
      "volume": "619086",
      "turnover": "187970899.4",
      "trades": "2243"
    },
    {
      "date": "2026-06-23",
      "bid": "300.60",
      "ask": "301.00",
      "open": "302.20",
      "high": "305.40",
      "low": "299.20",
      "close": "301.00",
      "average": "301.4487",
      "volume": "516193",
      "turnover": "155604605.19",
      "trades": "2354"
    },
    {
      "date": "2026-06-24",
      "bid": "317.40",
      "ask": "317.60",
      "open": "300.60",
      "high": "317.80",
      "low": "300.60",
      "close": "317.20",
      "average": "313.2655",
      "volume": "402699",
      "turnover": "126120109.5",
      "trades": "2097"
    },
    {
      "date": "2026-06-25",
      "bid": "316.80",
      "ask": "317.00",
      "open": "317.80",
      "high": "321.00",
      "low": "315.00",
      "close": "316.20",
      "average": "316.905",
      "volume": "413707",
      "turnover": "131102429.4",
      "trades": "2167"
    },
    {
      "date": "2026-06-26",
      "bid": "315.80",
      "ask": "316.40",
      "open": "315.60",
      "high": "318.60",
      "low": "312.40",
      "close": "316.20",
      "average": "315.9528",
      "volume": "337198",
      "turnover": "106525481.95",
      "trades": "1765"
    },
    {
      "date": "2026-06-29",
      "bid": "316.40",
      "ask": "316.80",
      "open": "317.20",
      "high": "318.80",
      "low": "315.80",
      "close": "315.80",
      "average": "316.3409",
      "volume": "288201",
      "turnover": "91178088.5",
      "trades": "1254"
    },
    {
      "date": "2026-06-30",
      "bid": "318.60",
      "ask": "319.00",
      "open": "316.40",
      "high": "320.00",
      "low": "315.00",
      "close": "317.40",
      "average": "317.4566",
      "volume": "420975",
      "turnover": "133641207.4",
      "trades": "2028"
    },
    {
      "date": "2026-07-01",
      "bid": "321.40",
      "ask": "321.60",
      "open": "318.60",
      "high": "322.00",
      "low": "315.80",
      "close": "321.20",
      "average": "320.388",
      "volume": "388274",
      "turnover": "124381934.3",
      "trades": "1581"
    },
    {
      "date": "2026-07-02",
      "bid": "326.80",
      "ask": "327.20",
      "open": "320.00",
      "high": "328.00",
      "low": "318.60",
      "close": "326.60",
      "average": "325.5591",
      "volume": "353589",
      "turnover": "115096271.9",
      "trades": "1735"
    },
    {
      "date": "2026-07-03",
      "bid": "329.80",
      "ask": "330.20",
      "open": "328.00",
      "high": "330.60",
      "low": "325.40",
      "close": "328.00",
      "average": "327.8923",
      "volume": "303427",
      "turnover": "99494688.43",
      "trades": "1552"
    },
    {
      "date": "2026-07-06",
      "bid": "321.40",
      "ask": "321.80",
      "open": "329.20",
      "high": "329.60",
      "low": "320.00",
      "close": "320.80",
      "average": "322.0648",
      "volume": "248569",
      "turnover": "80073578.5",
      "trades": "1368"
    },
    {
      "date": "2026-07-07",
      "bid": "322.60",
      "ask": "322.80",
      "open": "319.80",
      "high": "323.40",
      "low": "319.80",
      "close": "323.40",
      "average": "322.9006",
      "volume": "303000",
      "turnover": "97831382.3",
      "trades": "1286"
    },
    {
      "date": "2026-07-08",
      "bid": "312.40",
      "ask": "313.00",
      "open": "320.60",
      "high": "321.20",
      "low": "312.40",
      "close": "313.80",
      "average": "314.85",
      "volume": "306529",
      "turnover": "96546884",
      "trades": "1993"
    },
    {
      "date": "2026-07-09",
      "bid": "318.40",
      "ask": "318.60",
      "open": "317.60",
      "high": "319.80",
      "low": "315.20",
      "close": "318.60",
      "average": "318.1056",
      "volume": "240797",
      "turnover": "76596470.9",
      "trades": "1052"
    },
    {
      "date": "2026-07-10",
      "bid": "319.40",
      "ask": "319.80",
      "open": "318.00",
      "high": "320.60",
      "low": "316.00",
      "close": "318.40",
      "average": "318.4371",
      "volume": "514192",
      "turnover": "163735531",
      "trades": "1143"
    },
    {
      "date": "2026-07-13",
      "bid": "322.80",
      "ask": "323.00",
      "open": "316.40",
      "high": "323.80",
      "low": "315.20",
      "close": "323.60",
      "average": "320.5005",
      "volume": "700326",
      "turnover": "224557002.6",
      "trades": "1378"
    },
    {
      "date": "2026-07-14",
      "bid": "333.00",
      "ask": "333.40",
      "open": "327.40",
      "high": "337.00",
      "low": "325.20",
      "close": "333.20",
      "average": "333.0002",
      "volume": "506725",
      "turnover": "168727147.19",
      "trades": "3162"
    },
    {
      "date": "2026-07-15",
      "bid": "328.80",
      "ask": "329.20",
      "open": "333.40",
      "high": "334.20",
      "low": "325.80",
      "close": "327.80",
      "average": "328.6741",
      "volume": "480598",
      "turnover": "157960057.8",
      "trades": "2446"
    },
    {
      "date": "2026-07-16",
      "bid": "335.40",
      "ask": "335.80",
      "open": "332.00",
      "high": "336.20",
      "low": "329.40",
      "close": "334.80",
      "average": "333.8184",
      "volume": "310908",
      "turnover": "103763682.9",
      "trades": "1975"
    },
    {
      "date": "2026-07-17",
      "bid": "328.00",
      "ask": "328.40",
      "open": "332.80",
      "high": "332.80",
      "low": "324.00",
      "close": "327.80",
      "average": "328.5163",
      "volume": "448342",
      "turnover": "147290851.8",
      "trades": "2083"
    },
    {
      "date": "2026-07-20",
      "bid": "321.40",
      "ask": "322.00",
      "open": "326.60",
      "high": "328.60",
      "low": "320.20",
      "close": "320.20",
      "average": "321.968",
      "volume": "274350",
      "turnover": "88369344.4",
      "trades": "1496"
    },
    {
      "date": "2026-07-21",
      "bid": "310.60",
      "ask": "310.80",
      "open": "321.00",
      "high": "321.40",
      "low": "304.80",
      "close": "311.00",
      "average": "310.3319",
      "volume": "421016",
      "turnover": "130652633.2",
      "trades": "3207"
    },
    {
      "date": "2026-07-22",
      "bid": "315.20",
      "ask": "315.40",
      "open": "311.00",
      "high": "318.60",
      "low": "310.00",
      "close": "315.20",
      "average": "315.4987",
      "volume": "329238",
      "turnover": "103873648.4",
      "trades": "2240"
    },
    {
      "date": "2026-07-23",
      "bid": "309.60",
      "ask": "309.80",
      "open": "313.40",
      "high": "313.40",
      "low": "308.20",
      "close": "310.60",
      "average": "310.745",
      "volume": "301776",
      "turnover": "93777470.7",
      "trades": "2002"
    },
    {
      "date": "2026-07-24",
      "bid": "312.20",
      "ask": "312.60",
      "open": "309.80",
      "high": "313.00",
      "low": "309.60",
      "close": "312.60",
      "average": "311.9179",
      "volume": "214048",
      "turnover": "66757218.1",
      "trades": "1538"
    },
    {
      "date": "2026-07-27",
      "bid": "313.80",
      "ask": "314.20",
      "open": "316.40",
      "high": "318.80",
      "low": "313.60",
      "close": "315.20",
      "average": "315.5861",
      "volume": "228630",
      "turnover": "72155548.2",
      "trades": "1743"
    },
    {
      "date": "2026-07-28",
      "bid": "320.40",
      "ask": "320.60",
      "open": "314.20",
      "high": "321.20",
      "low": "314.20",
      "close": "321.20",
      "average": "319.0922",
      "volume": "226119",
      "turnover": "72148808.8",
      "trades": "1771"
    },
    {
      "date": "2026-07-29",
      "bid": "321.40",
      "ask": "321.60",
      "open": "321.20",
      "high": "323.60",
      "low": "319.40",
      "close": "321.20",
      "average": "321.3336",
      "volume": "466292",
      "turnover": "149836557.1",
      "trades": "2562"
    },
    {
      "date": "2026-07-30",
      "bid": "321.40",
      "ask": "321.80",
      "open": "321.20",
      "high": "325.40",
      "low": "320.80",
      "close": "321.40",
      "average": "322.4876",
      "volume": "325010",
      "turnover": "104819053.4",
      "trades": "2288"
    },
    {
      "date": "2026-07-31",
      "bid": "326.00",
      "ask": "326.60",
      "open": "322.00",
      "high": "328.60",
      "low": "322.00",
      "close": "324.00",
      "average": "324.5327",
      "volume": "368266",
      "turnover": "119520683.4",
      "trades": "2345"
    },
    {
      "date": "2026-08-03",
      "bid": "327.60",
      "ask": "328.00",
      "open": "324.40",
      "high": "329.60",
      "low": "324.20",
      "close": "328.00",
      "average": "327.9142",
      "volume": "436389",
      "turnover": "143095702.4",
      "trades": "2470"
    },
    {
      "date": "2026-08-04",
      "bid": "327.20",
      "ask": "327.40",
      "open": "329.80",
      "high": "331.20",
      "low": "325.80",
      "close": "328.60",
      "average": "328.1173",
      "volume": "318695",
      "turnover": "104564785.6",
      "trades": "2048"
    },
    {
      "date": "2026-08-05",
      "bid": "333.00",
      "ask": "333.40",
      "open": "329.80",
      "high": "335.40",
      "low": "328.60",
      "close": "332.60",
      "average": "332.7572",
      "volume": "529569",
      "turnover": "176208741.3",
      "trades": "2423"
    }
  ]
}