{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX471254/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/loomis?id=TX471254",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX471254",
    "asset_class": "SHARES",
    "isin": "SE0014504817",
    "symbol": "LOOMIS",
    "company": "Loomis",
    "market": null,
    "last_sale_price": "SEK 535.50",
    "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": "292.80",
      "ask": "293.20",
      "open": "291.50",
      "high": "293.60",
      "low": "289.60",
      "close": "293.10",
      "average": "292.1985",
      "volume": "119424",
      "turnover": "34894095.4",
      "trades": "1588"
    },
    {
      "date": "2021-08-03",
      "bid": "288.40",
      "ask": "288.80",
      "open": "292.80",
      "high": "294.10",
      "low": "287.10",
      "close": "287.60",
      "average": "290.0273",
      "volume": "104850",
      "turnover": "30408934.8",
      "trades": "1507"
    },
    {
      "date": "2021-08-04",
      "bid": "283.60",
      "ask": "284.00",
      "open": "287.00",
      "high": "290.60",
      "low": "283.40",
      "close": "283.60",
      "average": "285.3415",
      "volume": "87999",
      "turnover": "25108890.55",
      "trades": "1172"
    },
    {
      "date": "2021-08-05",
      "bid": "281.30",
      "ask": "281.70",
      "open": "282.20",
      "high": "285.40",
      "low": "281.40",
      "close": "281.50",
      "average": "282.4846",
      "volume": "62900",
      "turnover": "17768634.75",
      "trades": "1312"
    },
    {
      "date": "2021-08-06",
      "bid": "280.00",
      "ask": "280.20",
      "open": "280.90",
      "high": "282.50",
      "low": "277.60",
      "close": "280.00",
      "average": "280.2059",
      "volume": "152175",
      "turnover": "42638408",
      "trades": "1578"
    },
    {
      "date": "2021-08-09",
      "bid": "282.30",
      "ask": "282.60",
      "open": "280.00",
      "high": "283.20",
      "low": "275.60",
      "close": "282.80",
      "average": "280.2165",
      "volume": "63237",
      "turnover": "17714334.89",
      "trades": "806"
    },
    {
      "date": "2021-08-10",
      "bid": "282.30",
      "ask": "282.60",
      "open": "282.80",
      "high": "285.80",
      "low": "282.00",
      "close": "283.00",
      "average": "283.4528",
      "volume": "99168",
      "turnover": "28108664.35",
      "trades": "1113"
    },
    {
      "date": "2021-08-11",
      "bid": "284.20",
      "ask": "284.50",
      "open": "284.90",
      "high": "287.20",
      "low": "280.90",
      "close": "283.80",
      "average": "284.4162",
      "volume": "118645",
      "turnover": "33748885.35",
      "trades": "1288"
    },
    {
      "date": "2021-08-12",
      "bid": "286.50",
      "ask": "286.90",
      "open": "276.90",
      "high": "287.30",
      "low": "276.90",
      "close": "286.50",
      "average": "286.0294",
      "volume": "65369",
      "turnover": "18699216.7",
      "trades": "870"
    },
    {
      "date": "2021-08-13",
      "bid": "285.70",
      "ask": "286.00",
      "open": "286.50",
      "high": "290.50",
      "low": "285.00",
      "close": "285.90",
      "average": "287.9006",
      "volume": "44901",
      "turnover": "12924924.8",
      "trades": "686"
    },
    {
      "date": "2021-08-16",
      "bid": "279.70",
      "ask": "280.00",
      "open": "283.00",
      "high": "285.90",
      "low": "279.50",
      "close": "279.50",
      "average": "281.9941",
      "volume": "116194",
      "turnover": "32764238.55",
      "trades": "1232"
    },
    {
      "date": "2021-08-17",
      "bid": "281.00",
      "ask": "281.20",
      "open": "278.50",
      "high": "281.90",
      "low": "278.20",
      "close": "281.30",
      "average": "280.6892",
      "volume": "203037",
      "turnover": "56991269.05",
      "trades": "2189"
    },
    {
      "date": "2021-08-18",
      "bid": "281.10",
      "ask": "281.30",
      "open": "282.00",
      "high": "287.60",
      "low": "280.90",
      "close": "280.90",
      "average": "284.2751",
      "volume": "361279",
      "turnover": "102531794",
      "trades": "1934"
    },
    {
      "date": "2021-08-19",
      "bid": "268.80",
      "ask": "268.90",
      "open": "280.90",
      "high": "280.90",
      "low": "265.20",
      "close": "268.90",
      "average": "271.0403",
      "volume": "369876",
      "turnover": "100182653.7",
      "trades": "2980"
    },
    {
      "date": "2021-08-20",
      "bid": "270.90",
      "ask": "271.30",
      "open": "269.00",
      "high": "272.30",
      "low": "264.90",
      "close": "271.30",
      "average": "268.794",
      "volume": "188701",
      "turnover": "50708382.7",
      "trades": "2004"
    },
    {
      "date": "2021-08-23",
      "bid": "276.40",
      "ask": "276.80",
      "open": "270.00",
      "high": "278.30",
      "low": "269.90",
      "close": "277.10",
      "average": "275.0182",
      "volume": "117797",
      "turnover": "32389148.3",
      "trades": "1248"
    },
    {
      "date": "2021-08-24",
      "bid": "276.80",
      "ask": "277.20",
      "open": "277.70",
      "high": "277.70",
      "low": "273.50",
      "close": "276.70",
      "average": "275.5473",
      "volume": "68805",
      "turnover": "18958241.25",
      "trades": "996"
    },
    {
      "date": "2021-08-25",
      "bid": "271.80",
      "ask": "272.20",
      "open": "274.00",
      "high": "278.30",
      "low": "271.60",
      "close": "272.00",
      "average": "274.7676",
      "volume": "161216",
      "turnover": "44299820.45",
      "trades": "1122"
    },
    {
      "date": "2021-08-26",
      "bid": "275.30",
      "ask": "275.70",
      "open": "272.00",
      "high": "277.00",
      "low": "270.40",
      "close": "277.00",
      "average": "275.5785",
      "volume": "248833",
      "turnover": "68567949.59",
      "trades": "2026"
    },
    {
      "date": "2021-08-27",
      "bid": "276.00",
      "ask": "276.40",
      "open": "277.00",
      "high": "279.50",
      "low": "275.00",
      "close": "277.00",
      "average": "277.4046",
      "volume": "111431",
      "turnover": "30909462.5",
      "trades": "1272"
    },
    {
      "date": "2021-08-30",
      "bid": "278.00",
      "ask": "278.30",
      "open": "280.00",
      "high": "282.30",
      "low": "272.10",
      "close": "278.50",
      "average": "276.5204",
      "volume": "115973",
      "turnover": "32046785.95",
      "trades": "1257"
    },
    {
      "date": "2021-08-31",
      "bid": "268.10",
      "ask": "268.40",
      "open": "278.50",
      "high": "278.50",
      "low": "264.90",
      "close": "267.80",
      "average": "270.6685",
      "volume": "349243",
      "turnover": "94547305.9",
      "trades": "2241"
    },
    {
      "date": "2021-09-01",
      "bid": "267.80",
      "ask": "268.20",
      "open": "269.50",
      "high": "272.80",
      "low": "265.30",
      "close": "267.30",
      "average": "267.6159",
      "volume": "226609",
      "turnover": "60622500.3",
      "trades": "1866"
    },
    {
      "date": "2021-09-02",
      "bid": "267.60",
      "ask": "267.90",
      "open": "267.20",
      "high": "271.30",
      "low": "267.00",
      "close": "267.50",
      "average": "268.4619",
      "volume": "86878",
      "turnover": "23327288.15",
      "trades": "873"
    },
    {
      "date": "2021-09-03",
      "bid": "268.00",
      "ask": "268.30",
      "open": "267.00",
      "high": "272.30",
      "low": "267.00",
      "close": "267.60",
      "average": "269.3885",
      "volume": "153903",
      "turnover": "41468917",
      "trades": "1702"
    },
    {
      "date": "2021-09-06",
      "bid": "268.80",
      "ask": "269.00",
      "open": "267.80",
      "high": "269.40",
      "low": "267.10",
      "close": "268.60",
      "average": "268.2331",
      "volume": "76855",
      "turnover": "20612355.45",
      "trades": "1061"
    },
    {
      "date": "2021-09-07",
      "bid": "262.40",
      "ask": "262.90",
      "open": "269.20",
      "high": "269.20",
      "low": "262.00",
      "close": "262.50",
      "average": "263.1834",
      "volume": "111066",
      "turnover": "29230517.05",
      "trades": "1041"
    },
    {
      "date": "2021-09-08",
      "bid": "267.60",
      "ask": "268.00",
      "open": "262.00",
      "high": "268.40",
      "low": "258.80",
      "close": "267.80",
      "average": "263.8971",
      "volume": "261677",
      "turnover": "69060875.8",
      "trades": "2297"
    },
    {
      "date": "2021-09-09",
      "bid": "266.20",
      "ask": "266.50",
      "open": "268.70",
      "high": "271.20",
      "low": "264.70",
      "close": "266.20",
      "average": "266.837",
      "volume": "170413",
      "turnover": "45471346",
      "trades": "2015"
    },
    {
      "date": "2021-09-10",
      "bid": "259.20",
      "ask": "259.50",
      "open": "263.60",
      "high": "267.00",
      "low": "259.00",
      "close": "259.00",
      "average": "261.5994",
      "volume": "154409",
      "turnover": "40393414",
      "trades": "1657"
    },
    {
      "date": "2021-09-13",
      "bid": "257.50",
      "ask": "257.90",
      "open": "259.00",
      "high": "261.60",
      "low": "256.60",
      "close": "257.40",
      "average": "258.0929",
      "volume": "100619",
      "turnover": "25969213.4",
      "trades": "1000"
    },
    {
      "date": "2021-09-14",
      "bid": "253.90",
      "ask": "254.20",
      "open": "256.10",
      "high": "259.80",
      "low": "253.50",
      "close": "254.00",
      "average": "256.3878",
      "volume": "60925",
      "turnover": "15620942.8",
      "trades": "993"
    },
    {
      "date": "2021-09-15",
      "bid": "248.40",
      "ask": "248.60",
      "open": "252.80",
      "high": "254.00",
      "low": "248.20",
      "close": "248.90",
      "average": "250.2703",
      "volume": "248689",
      "turnover": "62163582.37",
      "trades": "1338"
    },
    {
      "date": "2021-09-16",
      "bid": "251.60",
      "ask": "251.90",
      "open": "249.50",
      "high": "252.90",
      "low": "247.50",
      "close": "252.70",
      "average": "250.404",
      "volume": "127683",
      "turnover": "31972201",
      "trades": "1867"
    },
    {
      "date": "2021-09-17",
      "bid": "246.60",
      "ask": "247.00",
      "open": "252.90",
      "high": "256.10",
      "low": "246.30",
      "close": "246.50",
      "average": "251.5009",
      "volume": "199281",
      "turnover": "50112557.9",
      "trades": "1661"
    },
    {
      "date": "2021-09-20",
      "bid": "240.90",
      "ask": "241.00",
      "open": "245.90",
      "high": "245.90",
      "low": "238.10",
      "close": "241.90",
      "average": "240.7021",
      "volume": "146138",
      "turnover": "35174264.95",
      "trades": "2283"
    },
    {
      "date": "2021-09-21",
      "bid": "240.00",
      "ask": "240.40",
      "open": "241.00",
      "high": "245.50",
      "low": "240.10",
      "close": "240.10",
      "average": "241.7726",
      "volume": "90830",
      "turnover": "21961064.95",
      "trades": "1591"
    },
    {
      "date": "2021-09-22",
      "bid": "243.90",
      "ask": "244.40",
      "open": "235.10",
      "high": "245.10",
      "low": "235.10",
      "close": "244.40",
      "average": "241.9041",
      "volume": "186071",
      "turnover": "45010556.2",
      "trades": "1749"
    },
    {
      "date": "2021-09-23",
      "bid": "241.80",
      "ask": "242.20",
      "open": "244.30",
      "high": "248.30",
      "low": "238.80",
      "close": "242.90",
      "average": "243.1153",
      "volume": "202918",
      "turnover": "49334255.9",
      "trades": "2782"
    },
    {
      "date": "2021-09-24",
      "bid": "240.20",
      "ask": "240.40",
      "open": "242.10",
      "high": "242.20",
      "low": "238.20",
      "close": "240.90",
      "average": "240.3048",
      "volume": "154851",
      "turnover": "37211417.9",
      "trades": "2154"
    },
    {
      "date": "2021-09-27",
      "bid": "243.90",
      "ask": "244.10",
      "open": "240.00",
      "high": "244.50",
      "low": "240.00",
      "close": "244.50",
      "average": "242.9647",
      "volume": "155600",
      "turnover": "37800372.2",
      "trades": "2633"
    },
    {
      "date": "2021-09-28",
      "bid": "238.40",
      "ask": "238.90",
      "open": "244.50",
      "high": "247.20",
      "low": "233.60",
      "close": "238.60",
      "average": "239.6859",
      "volume": "582857",
      "turnover": "139676419.9",
      "trades": "5197"
    },
    {
      "date": "2021-09-29",
      "bid": "237.40",
      "ask": "237.80",
      "open": "238.00",
      "high": "240.00",
      "low": "234.30",
      "close": "238.20",
      "average": "237.0177",
      "volume": "141489",
      "turnover": "33535412.25",
      "trades": "1991"
    },
    {
      "date": "2021-09-30",
      "bid": "237.30",
      "ask": "237.60",
      "open": "238.20",
      "high": "242.90",
      "low": "236.50",
      "close": "237.60",
      "average": "238.5933",
      "volume": "150590",
      "turnover": "35921076.32",
      "trades": "2307"
    },
    {
      "date": "2021-10-01",
      "bid": "241.00",
      "ask": "241.40",
      "open": "237.40",
      "high": "241.40",
      "low": "231.70",
      "close": "241.20",
      "average": "236.8063",
      "volume": "191837",
      "turnover": "45424157.15",
      "trades": "2550"
    },
    {
      "date": "2021-10-04",
      "bid": "238.50",
      "ask": "238.90",
      "open": "243.00",
      "high": "243.40",
      "low": "237.90",
      "close": "239.40",
      "average": "239.7633",
      "volume": "158872",
      "turnover": "38090520.95",
      "trades": "1834"
    },
    {
      "date": "2021-10-05",
      "bid": "236.80",
      "ask": "237.10",
      "open": "237.40",
      "high": "238.90",
      "low": "235.70",
      "close": "237.40",
      "average": "237.0444",
      "volume": "95905",
      "turnover": "22733790.4",
      "trades": "1578"
    },
    {
      "date": "2021-10-06",
      "bid": "235.10",
      "ask": "235.20",
      "open": "238.20",
      "high": "238.50",
      "low": "233.30",
      "close": "235.40",
      "average": "235.448",
      "volume": "121034",
      "turnover": "28496935.2",
      "trades": "1875"
    },
    {
      "date": "2021-10-07",
      "bid": "236.90",
      "ask": "237.10",
      "open": "231.80",
      "high": "237.30",
      "low": "231.80",
      "close": "236.80",
      "average": "235.8373",
      "volume": "110259",
      "turnover": "25997313.1",
      "trades": "1362"
    },
    {
      "date": "2021-10-08",
      "bid": "236.40",
      "ask": "236.70",
      "open": "236.80",
      "high": "238.20",
      "low": "234.00",
      "close": "236.50",
      "average": "236.5357",
      "volume": "72579",
      "turnover": "17167774.6",
      "trades": "951"
    },
    {
      "date": "2021-10-11",
      "bid": "234.20",
      "ask": "234.40",
      "open": "234.80",
      "high": "235.70",
      "low": "232.90",
      "close": "234.30",
      "average": "234.2137",
      "volume": "52425",
      "turnover": "12278793.4",
      "trades": "857"
    },
    {
      "date": "2021-10-12",
      "bid": "235.10",
      "ask": "235.40",
      "open": "234.00",
      "high": "235.60",
      "low": "231.20",
      "close": "235.20",
      "average": "234.7197",
      "volume": "62321",
      "turnover": "14627990.85",
      "trades": "1011"
    },
    {
      "date": "2021-10-13",
      "bid": "237.30",
      "ask": "237.60",
      "open": "236.00",
      "high": "237.90",
      "low": "233.90",
      "close": "237.30",
      "average": "236.5739",
      "volume": "75198",
      "turnover": "17789886",
      "trades": "971"
    },
    {
      "date": "2021-10-14",
      "bid": "239.20",
      "ask": "239.50",
      "open": "240.40",
      "high": "241.70",
      "low": "238.60",
      "close": "239.70",
      "average": "239.6892",
      "volume": "129436",
      "turnover": "31024281.1",
      "trades": "1257"
    },
    {
      "date": "2021-10-15",
      "bid": "239.70",
      "ask": "240.00",
      "open": "239.40",
      "high": "240.80",
      "low": "239.00",
      "close": "239.90",
      "average": "239.9536",
      "volume": "145645",
      "turnover": "34947899.65",
      "trades": "1114"
    },
    {
      "date": "2021-10-18",
      "bid": "235.80",
      "ask": "236.10",
      "open": "240.00",
      "high": "240.70",
      "low": "234.40",
      "close": "235.00",
      "average": "236.5378",
      "volume": "93397",
      "turnover": "22092532.6",
      "trades": "1282"
    },
    {
      "date": "2021-10-19",
      "bid": "236.90",
      "ask": "237.20",
      "open": "235.60",
      "high": "239.20",
      "low": "235.60",
      "close": "236.90",
      "average": "237.3448",
      "volume": "83567",
      "turnover": "19834217.39",
      "trades": "1240"
    },
    {
      "date": "2021-10-20",
      "bid": "232.60",
      "ask": "232.90",
      "open": "236.80",
      "high": "236.80",
      "low": "229.40",
      "close": "232.50",
      "average": "232.3131",
      "volume": "148576",
      "turnover": "34516182.85",
      "trades": "1832"
    },
    {
      "date": "2021-10-21",
      "bid": "236.30",
      "ask": "236.60",
      "open": "229.40",
      "high": "236.60",
      "low": "229.40",
      "close": "236.20",
      "average": "235.1955",
      "volume": "81773",
      "turnover": "19232343.25",
      "trades": "1058"
    },
    {
      "date": "2021-10-22",
      "bid": "233.70",
      "ask": "234.10",
      "open": "233.90",
      "high": "237.90",
      "low": "233.70",
      "close": "233.80",
      "average": "234.7514",
      "volume": "52811",
      "turnover": "12395895.55",
      "trades": "673"
    },
    {
      "date": "2021-10-25",
      "bid": "233.20",
      "ask": "233.50",
      "open": "234.00",
      "high": "234.60",
      "low": "231.10",
      "close": "233.10",
      "average": "232.4221",
      "volume": "88904",
      "turnover": "20664283.89",
      "trades": "1518"
    },
    {
      "date": "2021-10-26",
      "bid": "231.50",
      "ask": "231.80",
      "open": "233.10",
      "high": "236.00",
      "low": "231.40",
      "close": "231.50",
      "average": "232.9154",
      "volume": "104886",
      "turnover": "24430097.5",
      "trades": "1475"
    },
    {
      "date": "2021-10-27",
      "bid": "229.50",
      "ask": "229.80",
      "open": "231.00",
      "high": "234.00",
      "low": "225.70",
      "close": "229.70",
      "average": "228.517",
      "volume": "388765",
      "turnover": "88884020.65",
      "trades": "2058"
    },
    {
      "date": "2021-10-28",
      "bid": "231.50",
      "ask": "231.80",
      "open": "229.70",
      "high": "232.10",
      "low": "227.20",
      "close": "231.50",
      "average": "230.2846",
      "volume": "132774",
      "turnover": "30579703.75",
      "trades": "1035"
    },
    {
      "date": "2021-10-29",
      "bid": "232.30",
      "ask": "232.40",
      "open": "231.50",
      "high": "233.50",
      "low": "230.20",
      "close": "231.90",
      "average": "232.024",
      "volume": "171130",
      "turnover": "39704192.4",
      "trades": "1498"
    },
    {
      "date": "2021-11-01",
      "bid": "229.00",
      "ask": "229.50",
      "open": "231.60",
      "high": "233.80",
      "low": "228.30",
      "close": "228.80",
      "average": "229.9857",
      "volume": "144827",
      "turnover": "33310448.1",
      "trades": "1965"
    },
    {
      "date": "2021-11-02",
      "bid": "230.10",
      "ask": "230.40",
      "open": "230.00",
      "high": "234.00",
      "low": "229.00",
      "close": "229.70",
      "average": "230.26",
      "volume": "109708",
      "turnover": "25266614.3",
      "trades": "1087"
    },
    {
      "date": "2021-11-03",
      "bid": "243.40",
      "ask": "244.50",
      "open": "241.00",
      "high": "254.00",
      "low": "234.30",
      "close": "243.00",
      "average": "241.3796",
      "volume": "586096",
      "turnover": "141488369.35",
      "trades": "5082"
    },
    {
      "date": "2021-11-04",
      "bid": "249.00",
      "ask": "249.30",
      "open": "243.50",
      "high": "250.40",
      "low": "238.00",
      "close": "249.80",
      "average": "247.3215",
      "volume": "370966",
      "turnover": "91749047.45",
      "trades": "2425"
    },
    {
      "date": "2021-11-05",
      "bid": "255.40",
      "ask": "255.80",
      "open": "252.00",
      "high": "256.80",
      "low": "249.00",
      "close": "253.80",
      "average": "252.9521",
      "volume": "158201",
      "turnover": "40011256.79",
      "trades": "1516"
    },
    {
      "date": "2021-11-08",
      "bid": "248.20",
      "ask": "248.40",
      "open": "254.30",
      "high": "257.50",
      "low": "246.10",
      "close": "247.80",
      "average": "250.4924",
      "volume": "170375",
      "turnover": "42677046.29",
      "trades": "1788"
    },
    {
      "date": "2021-11-09",
      "bid": "245.20",
      "ask": "245.50",
      "open": "247.00",
      "high": "248.20",
      "low": "241.20",
      "close": "244.50",
      "average": "244.1574",
      "volume": "210535",
      "turnover": "51403802.9",
      "trades": "2186"
    },
    {
      "date": "2021-11-10",
      "bid": "241.30",
      "ask": "241.80",
      "open": "244.60",
      "high": "246.20",
      "low": "239.50",
      "close": "241.30",
      "average": "241.6795",
      "volume": "145720",
      "turnover": "35217901.6",
      "trades": "1362"
    },
    {
      "date": "2021-11-11",
      "bid": "244.30",
      "ask": "244.70",
      "open": "242.50",
      "high": "247.60",
      "low": "242.40",
      "close": "244.00",
      "average": "244.0847",
      "volume": "147773",
      "turnover": "36070679.29",
      "trades": "1772"
    },
    {
      "date": "2021-11-12",
      "bid": "247.30",
      "ask": "247.50",
      "open": "245.10",
      "high": "249.00",
      "low": "242.10",
      "close": "247.00",
      "average": "246.0797",
      "volume": "272757",
      "turnover": "67117500.95",
      "trades": "2231"
    },
    {
      "date": "2021-11-15",
      "bid": "250.10",
      "ask": "250.50",
      "open": "247.10",
      "high": "250.60",
      "low": "246.50",
      "close": "249.90",
      "average": "249.0603",
      "volume": "106108",
      "turnover": "26427295",
      "trades": "1111"
    },
    {
      "date": "2021-11-16",
      "bid": "246.40",
      "ask": "246.80",
      "open": "250.10",
      "high": "251.70",
      "low": "245.60",
      "close": "245.60",
      "average": "248.3347",
      "volume": "152084",
      "turnover": "37768323",
      "trades": "1981"
    },
    {
      "date": "2021-11-17",
      "bid": "251.10",
      "ask": "251.30",
      "open": "250.20",
      "high": "259.80",
      "low": "250.20",
      "close": "250.80",
      "average": "254.2152",
      "volume": "296246",
      "turnover": "75310143.7",
      "trades": "2930"
    },
    {
      "date": "2021-11-18",
      "bid": "250.20",
      "ask": "250.40",
      "open": "252.00",
      "high": "252.00",
      "low": "246.50",
      "close": "250.00",
      "average": "248.7895",
      "volume": "165270",
      "turnover": "41117963.54",
      "trades": "1838"
    },
    {
      "date": "2021-11-19",
      "bid": "249.00",
      "ask": "249.50",
      "open": "250.00",
      "high": "250.50",
      "low": "246.10",
      "close": "248.20",
      "average": "248.0498",
      "volume": "133567",
      "turnover": "33129509.75",
      "trades": "1254"
    },
    {
      "date": "2021-11-22",
      "bid": "249.00",
      "ask": "249.50",
      "open": "248.20",
      "high": "252.00",
      "low": "247.30",
      "close": "249.00",
      "average": "249.5798",
      "volume": "171785",
      "turnover": "42874131.6",
      "trades": "1816"
    },
    {
      "date": "2021-11-23",
      "bid": "248.20",
      "ask": "248.50",
      "open": "248.40",
      "high": "250.40",
      "low": "246.30",
      "close": "248.40",
      "average": "248.4406",
      "volume": "101249",
      "turnover": "25154741.05",
      "trades": "1045"
    },
    {
      "date": "2021-11-24",
      "bid": "250.50",
      "ask": "251.00",
      "open": "247.90",
      "high": "251.20",
      "low": "246.50",
      "close": "250.30",
      "average": "248.9168",
      "volume": "138916",
      "turnover": "34577927.1",
      "trades": "1540"
    },
    {
      "date": "2021-11-25",
      "bid": "249.00",
      "ask": "249.30",
      "open": "250.70",
      "high": "251.10",
      "low": "247.20",
      "close": "248.60",
      "average": "248.7205",
      "volume": "85610",
      "turnover": "21293433.75",
      "trades": "1035"
    },
    {
      "date": "2021-11-26",
      "bid": "235.40",
      "ask": "236.10",
      "open": "243.10",
      "high": "243.10",
      "low": "234.70",
      "close": "235.00",
      "average": "237.9145",
      "volume": "216402",
      "turnover": "51478619.25",
      "trades": "1850"
    },
    {
      "date": "2021-11-29",
      "bid": "235.00",
      "ask": "235.30",
      "open": "234.00",
      "high": "239.50",
      "low": "234.00",
      "close": "234.50",
      "average": "236.3154",
      "volume": "175739",
      "turnover": "41530650.4",
      "trades": "1951"
    },
    {
      "date": "2021-11-30",
      "bid": "232.60",
      "ask": "233.10",
      "open": "233.90",
      "high": "236.00",
      "low": "228.50",
      "close": "233.00",
      "average": "232.1486",
      "volume": "205720",
      "turnover": "47757022.15",
      "trades": "1723"
    },
    {
      "date": "2021-12-01",
      "bid": "241.80",
      "ask": "242.20",
      "open": "233.00",
      "high": "242.60",
      "low": "233.00",
      "close": "241.30",
      "average": "239.7869",
      "volume": "136916",
      "turnover": "32829687.15",
      "trades": "1511"
    },
    {
      "date": "2021-12-02",
      "bid": "240.10",
      "ask": "240.50",
      "open": "240.00",
      "high": "243.30",
      "low": "236.80",
      "close": "240.50",
      "average": "239.9361",
      "volume": "149401",
      "turnover": "35844952.04",
      "trades": "1341"
    },
    {
      "date": "2021-12-03",
      "bid": "237.90",
      "ask": "238.30",
      "open": "240.50",
      "high": "242.30",
      "low": "237.60",
      "close": "237.80",
      "average": "238.7765",
      "volume": "126389",
      "turnover": "30178749.9",
      "trades": "1444"
    },
    {
      "date": "2021-12-06",
      "bid": "245.20",
      "ask": "245.50",
      "open": "238.00",
      "high": "246.00",
      "low": "238.00",
      "close": "245.00",
      "average": "242.1798",
      "volume": "82871",
      "turnover": "20070131.5",
      "trades": "852"
    },
    {
      "date": "2021-12-07",
      "bid": "246.90",
      "ask": "247.30",
      "open": "246.00",
      "high": "250.20",
      "low": "245.50",
      "close": "247.00",
      "average": "247.9304",
      "volume": "93650",
      "turnover": "23220248.1",
      "trades": "1033"
    },
    {
      "date": "2021-12-08",
      "bid": "242.90",
      "ask": "243.40",
      "open": "247.00",
      "high": "249.30",
      "low": "241.60",
      "close": "242.80",
      "average": "244.5639",
      "volume": "96611",
      "turnover": "23627243.9",
      "trades": "1126"
    },
    {
      "date": "2021-12-09",
      "bid": "242.80",
      "ask": "243.20",
      "open": "244.90",
      "high": "246.00",
      "low": "241.90",
      "close": "242.50",
      "average": "243.6421",
      "volume": "82344",
      "turnover": "20064741.1",
      "trades": "1119"
    },
    {
      "date": "2021-12-10",
      "bid": "238.70",
      "ask": "239.00",
      "open": "240.90",
      "high": "243.50",
      "low": "238.70",
      "close": "239.00",
      "average": "240.9105",
      "volume": "119477",
      "turnover": "28783267.5",
      "trades": "1135"
    },
    {
      "date": "2021-12-13",
      "bid": "232.60",
      "ask": "233.00",
      "open": "238.60",
      "high": "241.10",
      "low": "232.40",
      "close": "232.40",
      "average": "235.8437",
      "volume": "97506",
      "turnover": "22996187.7",
      "trades": "1480"
    },
    {
      "date": "2021-12-14",
      "bid": "231.10",
      "ask": "231.40",
      "open": "231.90",
      "high": "235.80",
      "low": "231.00",
      "close": "231.00",
      "average": "232.3591",
      "volume": "122475",
      "turnover": "28458454.5",
      "trades": "1221"
    },
    {
      "date": "2021-12-15",
      "bid": "230.40",
      "ask": "230.90",
      "open": "234.40",
      "high": "234.40",
      "low": "229.60",
      "close": "230.10",
      "average": "231.3857",
      "volume": "119890",
      "turnover": "27748124.05",
      "trades": "1406"
    },
    {
      "date": "2021-12-16",
      "bid": "228.80",
      "ask": "229.00",
      "open": "229.20",
      "high": "233.50",
      "low": "228.50",
      "close": "228.50",
      "average": "230.1921",
      "volume": "145318",
      "turnover": "33451852.3",
      "trades": "1362"
    },
    {
      "date": "2021-12-17",
      "bid": "228.60",
      "ask": "228.70",
      "open": "226.70",
      "high": "230.90",
      "low": "226.30",
      "close": "228.50",
      "average": "228.3771",
      "volume": "207703",
      "turnover": "47433874.2",
      "trades": "2104"
    },
    {
      "date": "2021-12-20",
      "bid": "227.40",
      "ask": "227.80",
      "open": "226.50",
      "high": "229.20",
      "low": "221.30",
      "close": "227.50",
      "average": "226.3408",
      "volume": "193559",
      "turnover": "43567385.5",
      "trades": "1345"
    },
    {
      "date": "2021-12-21",
      "bid": "231.60",
      "ask": "232.00",
      "open": "227.60",
      "high": "232.70",
      "low": "227.60",
      "close": "232.60",
      "average": "230.9614",
      "volume": "102573",
      "turnover": "23687375.1",
      "trades": "1148"
    },
    {
      "date": "2021-12-22",
      "bid": "233.60",
      "ask": "234.00",
      "open": "232.50",
      "high": "234.90",
      "low": "232.30",
      "close": "234.10",
      "average": "233.3865",
      "volume": "98303",
      "turnover": "22942554",
      "trades": "1106"
    },
    {
      "date": "2021-12-23",
      "bid": "238.30",
      "ask": "238.70",
      "open": "227.50",
      "high": "238.60",
      "low": "227.50",
      "close": "238.20",
      "average": "237.1792",
      "volume": "83054",
      "turnover": "19699561.6",
      "trades": "893"
    },
    {
      "date": "2021-12-27",
      "bid": "240.20",
      "ask": "240.50",
      "open": "238.30",
      "high": "241.80",
      "low": "238.20",
      "close": "239.80",
      "average": "240.2584",
      "volume": "31960",
      "turnover": "7678657.5",
      "trades": "318"
    },
    {
      "date": "2021-12-28",
      "bid": "240.90",
      "ask": "241.20",
      "open": "239.90",
      "high": "241.20",
      "low": "238.30",
      "close": "240.50",
      "average": "240.01",
      "volume": "67126",
      "turnover": "16110864.5",
      "trades": "722"
    },
    {
      "date": "2021-12-29",
      "bid": "241.60",
      "ask": "242.00",
      "open": "240.80",
      "high": "242.60",
      "low": "239.70",
      "close": "241.70",
      "average": "241.211",
      "volume": "70222",
      "turnover": "16938484.1",
      "trades": "808"
    },
    {
      "date": "2021-12-30",
      "bid": "241.00",
      "ask": "241.70",
      "open": "241.90",
      "high": "242.00",
      "low": "238.20",
      "close": "240.70",
      "average": "240.3935",
      "volume": "56670",
      "turnover": "13623015.1",
      "trades": "550"
    },
    {
      "date": "2022-01-03",
      "bid": "246.90",
      "ask": "247.10",
      "open": "241.50",
      "high": "247.30",
      "low": "241.50",
      "close": "247.10",
      "average": "245.4716",
      "volume": "87025",
      "turnover": "21359803.7",
      "trades": "826"
    },
    {
      "date": "2022-01-04",
      "bid": "249.80",
      "ask": "250.00",
      "open": "249.00",
      "high": "250.60",
      "low": "247.80",
      "close": "250.30",
      "average": "249.6865",
      "volume": "86145",
      "turnover": "21503718.35",
      "trades": "875"
    },
    {
      "date": "2022-01-05",
      "bid": "252.80",
      "ask": "253.00",
      "open": "250.90",
      "high": "253.30",
      "low": "247.30",
      "close": "253.30",
      "average": "251.5126",
      "volume": "60844",
      "turnover": "15303311",
      "trades": "756"
    },
    {
      "date": "2022-01-07",
      "bid": "249.10",
      "ask": "249.40",
      "open": "252.00",
      "high": "253.00",
      "low": "246.80",
      "close": "249.80",
      "average": "249.0295",
      "volume": "99190",
      "turnover": "24703216.55",
      "trades": "1202"
    },
    {
      "date": "2022-01-10",
      "bid": "247.90",
      "ask": "248.50",
      "open": "249.60",
      "high": "251.60",
      "low": "246.90",
      "close": "248.60",
      "average": "248.9813",
      "volume": "94779",
      "turnover": "23598306.75",
      "trades": "1212"
    },
    {
      "date": "2022-01-11",
      "bid": "253.50",
      "ask": "254.00",
      "open": "248.60",
      "high": "254.00",
      "low": "248.60",
      "close": "253.50",
      "average": "252.4325",
      "volume": "166158",
      "turnover": "41945347.15",
      "trades": "1602"
    },
    {
      "date": "2022-01-12",
      "bid": "260.30",
      "ask": "260.90",
      "open": "254.40",
      "high": "263.60",
      "low": "254.30",
      "close": "260.30",
      "average": "260.4716",
      "volume": "219571",
      "turnover": "57191681",
      "trades": "2461"
    },
    {
      "date": "2022-01-13",
      "bid": "262.80",
      "ask": "263.00",
      "open": "260.30",
      "high": "266.20",
      "low": "258.20",
      "close": "263.10",
      "average": "263.4726",
      "volume": "231823",
      "turnover": "61073780.8",
      "trades": "2122"
    },
    {
      "date": "2022-01-14",
      "bid": "256.50",
      "ask": "256.70",
      "open": "262.00",
      "high": "262.00",
      "low": "254.70",
      "close": "256.50",
      "average": "257.3166",
      "volume": "67156",
      "turnover": "17280309.25",
      "trades": "835"
    },
    {
      "date": "2022-01-17",
      "bid": "255.60",
      "ask": "255.80",
      "open": "253.90",
      "high": "257.20",
      "low": "252.20",
      "close": "255.60",
      "average": "255.5683",
      "volume": "71784",
      "turnover": "18345605.5",
      "trades": "785"
    },
    {
      "date": "2022-01-18",
      "bid": "252.30",
      "ask": "252.60",
      "open": "254.90",
      "high": "254.90",
      "low": "248.50",
      "close": "251.90",
      "average": "251.4128",
      "volume": "72309",
      "turnover": "18179431.35",
      "trades": "1016"
    },
    {
      "date": "2022-01-19",
      "bid": "256.10",
      "ask": "256.70",
      "open": "251.40",
      "high": "259.00",
      "low": "251.30",
      "close": "256.10",
      "average": "255.8842",
      "volume": "81526",
      "turnover": "20860814.25",
      "trades": "1070"
    },
    {
      "date": "2022-01-20",
      "bid": "258.30",
      "ask": "258.60",
      "open": "257.10",
      "high": "260.80",
      "low": "256.40",
      "close": "258.10",
      "average": "258.8749",
      "volume": "162633",
      "turnover": "42150738.04",
      "trades": "911"
    },
    {
      "date": "2022-01-21",
      "bid": "250.60",
      "ask": "251.00",
      "open": "254.30",
      "high": "257.30",
      "low": "250.00",
      "close": "250.50",
      "average": "251.2276",
      "volume": "398125",
      "turnover": "100021566.08",
      "trades": "1125"
    },
    {
      "date": "2022-01-24",
      "bid": "241.60",
      "ask": "242.10",
      "open": "248.60",
      "high": "249.40",
      "low": "238.80",
      "close": "241.00",
      "average": "242.0616",
      "volume": "106342",
      "turnover": "25735451.7",
      "trades": "1173"
    },
    {
      "date": "2022-01-25",
      "bid": "242.10",
      "ask": "242.30",
      "open": "243.40",
      "high": "245.60",
      "low": "238.70",
      "close": "242.00",
      "average": "242.2136",
      "volume": "108137",
      "turnover": "26191797.5",
      "trades": "1291"
    },
    {
      "date": "2022-01-26",
      "bid": "246.40",
      "ask": "246.70",
      "open": "242.00",
      "high": "250.00",
      "low": "241.10",
      "close": "247.10",
      "average": "247.4252",
      "volume": "141475",
      "turnover": "35002653.04",
      "trades": "1355"
    },
    {
      "date": "2022-01-27",
      "bid": "242.90",
      "ask": "243.40",
      "open": "242.00",
      "high": "245.50",
      "low": "240.10",
      "close": "242.90",
      "average": "242.9138",
      "volume": "114433",
      "turnover": "27790886.5",
      "trades": "1263"
    },
    {
      "date": "2022-01-28",
      "bid": "242.50",
      "ask": "242.90",
      "open": "245.00",
      "high": "245.00",
      "low": "236.70",
      "close": "243.30",
      "average": "241.485",
      "volume": "122207",
      "turnover": "29511022.35",
      "trades": "1220"
    },
    {
      "date": "2022-01-31",
      "bid": "239.40",
      "ask": "239.60",
      "open": "246.00",
      "high": "247.80",
      "low": "237.70",
      "close": "238.80",
      "average": "239.9663",
      "volume": "431834",
      "turnover": "103625518.65",
      "trades": "4528"
    },
    {
      "date": "2022-02-01",
      "bid": "241.40",
      "ask": "241.60",
      "open": "243.30",
      "high": "245.90",
      "low": "240.80",
      "close": "241.80",
      "average": "242.7568",
      "volume": "111385",
      "turnover": "27039122.85",
      "trades": "1140"
    },
    {
      "date": "2022-02-02",
      "bid": "242.20",
      "ask": "242.60",
      "open": "241.80",
      "high": "244.60",
      "low": "241.20",
      "close": "242.50",
      "average": "242.415",
      "volume": "138789",
      "turnover": "33618226.54",
      "trades": "1048"
    },
    {
      "date": "2022-02-03",
      "bid": "268.20",
      "ask": "268.40",
      "open": "252.90",
      "high": "276.80",
      "low": "252.90",
      "close": "270.80",
      "average": "266.5508",
      "volume": "754377",
      "turnover": "201035660.55",
      "trades": "5563"
    },
    {
      "date": "2022-02-04",
      "bid": "264.30",
      "ask": "265.30",
      "open": "272.30",
      "high": "277.30",
      "low": "256.70",
      "close": "265.80",
      "average": "264.6667",
      "volume": "250903",
      "turnover": "66408418.75",
      "trades": "2428"
    },
    {
      "date": "2022-02-07",
      "bid": "269.70",
      "ask": "270.30",
      "open": "268.00",
      "high": "270.40",
      "low": "266.70",
      "close": "269.60",
      "average": "268.8531",
      "volume": "166609",
      "turnover": "44793453.2",
      "trades": "1495"
    },
    {
      "date": "2022-02-08",
      "bid": "277.60",
      "ask": "277.90",
      "open": "270.20",
      "high": "279.20",
      "low": "269.20",
      "close": "278.00",
      "average": "276.3029",
      "volume": "516512",
      "turnover": "142862637.4",
      "trades": "2077"
    },
    {
      "date": "2022-02-09",
      "bid": "280.10",
      "ask": "280.50",
      "open": "273.00",
      "high": "281.00",
      "low": "270.40",
      "close": "281.00",
      "average": "277.3871",
      "volume": "178703",
      "turnover": "49569425.15",
      "trades": "1777"
    },
    {
      "date": "2022-02-10",
      "bid": "280.90",
      "ask": "281.50",
      "open": "282.00",
      "high": "284.30",
      "low": "279.00",
      "close": "281.30",
      "average": "281.7113",
      "volume": "147593",
      "turnover": "41578625.79",
      "trades": "1762"
    },
    {
      "date": "2022-02-11",
      "bid": "282.00",
      "ask": "282.80",
      "open": "280.00",
      "high": "283.50",
      "low": "278.80",
      "close": "282.80",
      "average": "281.9295",
      "volume": "125681",
      "turnover": "35428345.45",
      "trades": "1219"
    },
    {
      "date": "2022-02-14",
      "bid": "274.90",
      "ask": "275.50",
      "open": "270.00",
      "high": "277.10",
      "low": "269.40",
      "close": "275.20",
      "average": "273.8117",
      "volume": "126317",
      "turnover": "34587604.7",
      "trades": "1622"
    },
    {
      "date": "2022-02-15",
      "bid": "274.10",
      "ask": "274.70",
      "open": "275.00",
      "high": "278.00",
      "low": "271.20",
      "close": "275.00",
      "average": "274.5002",
      "volume": "93136",
      "turnover": "25564871.45",
      "trades": "1262"
    },
    {
      "date": "2022-02-16",
      "bid": "274.20",
      "ask": "275.10",
      "open": "275.00",
      "high": "279.00",
      "low": "272.20",
      "close": "274.30",
      "average": "274.8765",
      "volume": "57299",
      "turnover": "15750150.9",
      "trades": "631"
    },
    {
      "date": "2022-02-17",
      "bid": "270.80",
      "ask": "271.60",
      "open": "274.30",
      "high": "274.70",
      "low": "269.50",
      "close": "272.00",
      "average": "271.5411",
      "volume": "112300",
      "turnover": "30495210.05",
      "trades": "1146"
    },
    {
      "date": "2022-02-18",
      "bid": "266.80",
      "ask": "267.30",
      "open": "271.90",
      "high": "272.60",
      "low": "263.20",
      "close": "267.80",
      "average": "267.543",
      "volume": "110683",
      "turnover": "29612462",
      "trades": "1040"
    },
    {
      "date": "2022-02-21",
      "bid": "261.30",
      "ask": "261.70",
      "open": "260.00",
      "high": "265.90",
      "low": "259.00",
      "close": "261.70",
      "average": "263.1778",
      "volume": "147049",
      "turnover": "38704664.45",
      "trades": "1440"
    },
    {
      "date": "2022-02-22",
      "bid": "257.50",
      "ask": "257.90",
      "open": "255.00",
      "high": "259.20",
      "low": "252.90",
      "close": "259.20",
      "average": "257.2847",
      "volume": "213460",
      "turnover": "54919773.65",
      "trades": "1422"
    },
    {
      "date": "2022-02-23",
      "bid": "258.60",
      "ask": "259.00",
      "open": "259.10",
      "high": "262.00",
      "low": "256.40",
      "close": "260.00",
      "average": "258.2687",
      "volume": "392177",
      "turnover": "101281691.25",
      "trades": "1006"
    },
    {
      "date": "2022-02-24",
      "bid": "255.00",
      "ask": "255.70",
      "open": "250.00",
      "high": "256.30",
      "low": "246.70",
      "close": "256.30",
      "average": "253.4007",
      "volume": "308085",
      "turnover": "78123263.25",
      "trades": "2108"
    },
    {
      "date": "2022-02-25",
      "bid": "261.20",
      "ask": "262.00",
      "open": "256.30",
      "high": "262.50",
      "low": "252.70",
      "close": "261.00",
      "average": "259.1243",
      "volume": "94026",
      "turnover": "24364411.3",
      "trades": "1170"
    },
    {
      "date": "2022-02-28",
      "bid": "265.50",
      "ask": "265.70",
      "open": "259.30",
      "high": "268.50",
      "low": "255.00",
      "close": "267.10",
      "average": "265.1707",
      "volume": "288105",
      "turnover": "76397106.84",
      "trades": "1652"
    },
    {
      "date": "2022-03-01",
      "bid": "264.60",
      "ask": "265.00",
      "open": "267.10",
      "high": "270.60",
      "low": "262.90",
      "close": "264.40",
      "average": "265.0834",
      "volume": "146898",
      "turnover": "38939594.2",
      "trades": "1328"
    },
    {
      "date": "2022-03-02",
      "bid": "267.90",
      "ask": "268.70",
      "open": "262.90",
      "high": "269.10",
      "low": "260.00",
      "close": "268.00",
      "average": "266.2215",
      "volume": "98229",
      "turnover": "26151079.8",
      "trades": "1130"
    },
    {
      "date": "2022-03-03",
      "bid": "265.80",
      "ask": "266.80",
      "open": "268.00",
      "high": "272.40",
      "low": "264.50",
      "close": "266.60",
      "average": "267.4766",
      "volume": "191166",
      "turnover": "51131637.9",
      "trades": "1678"
    },
    {
      "date": "2022-03-04",
      "bid": "255.40",
      "ask": "255.90",
      "open": "272.00",
      "high": "272.00",
      "low": "253.20",
      "close": "256.00",
      "average": "256.0285",
      "volume": "204173",
      "turnover": "52290942.45",
      "trades": "1975"
    },
    {
      "date": "2022-03-07",
      "bid": "255.80",
      "ask": "256.30",
      "open": "245.80",
      "high": "258.60",
      "low": "238.90",
      "close": "256.90",
      "average": "251.2055",
      "volume": "252152",
      "turnover": "63341878.8",
      "trades": "2177"
    },
    {
      "date": "2022-03-08",
      "bid": "249.30",
      "ask": "249.60",
      "open": "247.60",
      "high": "259.30",
      "low": "247.60",
      "close": "249.40",
      "average": "253.3745",
      "volume": "319732",
      "turnover": "80892709.3",
      "trades": "2314"
    },
    {
      "date": "2022-03-09",
      "bid": "257.80",
      "ask": "258.40",
      "open": "255.80",
      "high": "262.90",
      "low": "254.50",
      "close": "258.30",
      "average": "259.0394",
      "volume": "226039",
      "turnover": "58552513.35",
      "trades": "1892"
    },
    {
      "date": "2022-03-10",
      "bid": "255.40",
      "ask": "256.00",
      "open": "259.80",
      "high": "260.70",
      "low": "254.90",
      "close": "254.90",
      "average": "256.8795",
      "volume": "95127",
      "turnover": "24440212.45",
      "trades": "1133"
    },
    {
      "date": "2022-03-11",
      "bid": "257.70",
      "ask": "258.20",
      "open": "250.20",
      "high": "261.20",
      "low": "250.20",
      "close": "258.40",
      "average": "258.4476",
      "volume": "146898",
      "turnover": "37965396.2",
      "trades": "1517"
    },
    {
      "date": "2022-03-14",
      "bid": "261.10",
      "ask": "261.40",
      "open": "246.00",
      "high": "263.20",
      "low": "246.00",
      "close": "261.10",
      "average": "260.328",
      "volume": "106064",
      "turnover": "27612501.6",
      "trades": "1137"
    },
    {
      "date": "2022-03-15",
      "bid": "258.00",
      "ask": "258.60",
      "open": "258.60",
      "high": "260.00",
      "low": "255.40",
      "close": "257.70",
      "average": "258.0077",
      "volume": "80100",
      "turnover": "20666487.7",
      "trades": "1121"
    },
    {
      "date": "2022-03-16",
      "bid": "263.10",
      "ask": "263.60",
      "open": "257.80",
      "high": "264.90",
      "low": "257.80",
      "close": "264.00",
      "average": "262.5206",
      "volume": "105045",
      "turnover": "27585071.98",
      "trades": "872"
    },
    {
      "date": "2022-03-17",
      "bid": "266.70",
      "ask": "267.10",
      "open": "263.70",
      "high": "269.70",
      "low": "263.70",
      "close": "266.40",
      "average": "266.9148",
      "volume": "77624",
      "turnover": "20718835.8",
      "trades": "1005"
    },
    {
      "date": "2022-03-18",
      "bid": "263.70",
      "ask": "264.30",
      "open": "266.00",
      "high": "266.70",
      "low": "263.50",
      "close": "264.50",
      "average": "264.571",
      "volume": "130968",
      "turnover": "34650663.4",
      "trades": "500"
    },
    {
      "date": "2022-03-21",
      "bid": "264.30",
      "ask": "264.70",
      "open": "263.30",
      "high": "267.80",
      "low": "262.60",
      "close": "264.50",
      "average": "265.1174",
      "volume": "53421",
      "turnover": "14163119.35",
      "trades": "546"
    },
    {
      "date": "2022-03-22",
      "bid": "268.70",
      "ask": "269.10",
      "open": "264.50",
      "high": "269.10",
      "low": "264.50",
      "close": "269.00",
      "average": "267.6873",
      "volume": "86815",
      "turnover": "23232181.6",
      "trades": "775"
    },
    {
      "date": "2022-03-23",
      "bid": "263.10",
      "ask": "264.10",
      "open": "269.10",
      "high": "271.60",
      "low": "263.00",
      "close": "265.20",
      "average": "265.886",
      "volume": "107150",
      "turnover": "28489681.9",
      "trades": "888"
    },
    {
      "date": "2022-03-24",
      "bid": "249.80",
      "ask": "250.20",
      "open": "265.20",
      "high": "266.00",
      "low": "249.30",
      "close": "251.30",
      "average": "255.3782",
      "volume": "170744",
      "turnover": "43596434.65",
      "trades": "1782"
    },
    {
      "date": "2022-03-25",
      "bid": "249.80",
      "ask": "250.20",
      "open": "251.30",
      "high": "253.20",
      "low": "248.30",
      "close": "251.30",
      "average": "250.7424",
      "volume": "106774",
      "turnover": "26773399.65",
      "trades": "965"
    },
    {
      "date": "2022-03-28",
      "bid": "254.60",
      "ask": "255.00",
      "open": "252.00",
      "high": "255.30",
      "low": "250.30",
      "close": "255.20",
      "average": "253.8582",
      "volume": "92204",
      "turnover": "23406608.25",
      "trades": "729"
    },
    {
      "date": "2022-03-29",
      "bid": "257.20",
      "ask": "257.50",
      "open": "255.00",
      "high": "259.20",
      "low": "253.70",
      "close": "257.50",
      "average": "257.0233",
      "volume": "141823",
      "turnover": "36451460.1",
      "trades": "1013"
    },
    {
      "date": "2022-03-30",
      "bid": "257.50",
      "ask": "257.80",
      "open": "257.60",
      "high": "258.60",
      "low": "253.50",
      "close": "257.00",
      "average": "255.9205",
      "volume": "133825",
      "turnover": "34243939.85",
      "trades": "1226"
    },
    {
      "date": "2022-03-31",
      "bid": "258.30",
      "ask": "258.50",
      "open": "256.50",
      "high": "260.60",
      "low": "254.80",
      "close": "258.10",
      "average": "258.0511",
      "volume": "106431",
      "turnover": "27463524.15",
      "trades": "785"
    },
    {
      "date": "2022-04-01",
      "bid": "256.40",
      "ask": "256.60",
      "open": "258.20",
      "high": "262.40",
      "low": "255.00",
      "close": "256.40",
      "average": "258.1592",
      "volume": "124071",
      "turnover": "32030068.2",
      "trades": "830"
    },
    {
      "date": "2022-04-04",
      "bid": "248.00",
      "ask": "248.60",
      "open": "250.40",
      "high": "255.20",
      "low": "238.40",
      "close": "248.80",
      "average": "245.494",
      "volume": "246235",
      "turnover": "60459178.3",
      "trades": "1947"
    },
    {
      "date": "2022-04-05",
      "bid": "237.80",
      "ask": "238.00",
      "open": "243.00",
      "high": "246.20",
      "low": "231.00",
      "close": "238.60",
      "average": "237.2966",
      "volume": "556163",
      "turnover": "131977195.4",
      "trades": "3300"
    },
    {
      "date": "2022-04-06",
      "bid": "233.20",
      "ask": "233.60",
      "open": "239.20",
      "high": "240.40",
      "low": "230.80",
      "close": "233.40",
      "average": "234.3367",
      "volume": "222610",
      "turnover": "52166753.3",
      "trades": "1729"
    },
    {
      "date": "2022-04-07",
      "bid": "229.20",
      "ask": "229.80",
      "open": "234.20",
      "high": "234.20",
      "low": "228.20",
      "close": "229.60",
      "average": "230.6462",
      "volume": "166933",
      "turnover": "38502525.4",
      "trades": "1393"
    },
    {
      "date": "2022-04-08",
      "bid": "233.60",
      "ask": "234.20",
      "open": "229.60",
      "high": "235.20",
      "low": "228.40",
      "close": "233.60",
      "average": "231.8205",
      "volume": "220723",
      "turnover": "51167539.4",
      "trades": "1586"
    },
    {
      "date": "2022-04-11",
      "bid": "240.80",
      "ask": "241.20",
      "open": "233.60",
      "high": "243.40",
      "low": "233.60",
      "close": "241.00",
      "average": "239.923",
      "volume": "225462",
      "turnover": "54069295.8",
      "trades": "1419"
    },
    {
      "date": "2022-04-12",
      "bid": "246.20",
      "ask": "246.60",
      "open": "239.00",
      "high": "248.40",
      "low": "238.20",
      "close": "246.80",
      "average": "245.4801",
      "volume": "151228",
      "turnover": "37119656.1",
      "trades": "1070"
    },
    {
      "date": "2022-04-13",
      "bid": "246.00",
      "ask": "246.60",
      "open": "249.00",
      "high": "249.00",
      "low": "244.20",
      "close": "246.40",
      "average": "246.5279",
      "volume": "135506",
      "turnover": "33405995.3",
      "trades": "984"
    },
    {
      "date": "2022-04-14",
      "bid": "247.00",
      "ask": "247.60",
      "open": "246.40",
      "high": "248.60",
      "low": "245.20",
      "close": "246.80",
      "average": "246.8827",
      "volume": "57009",
      "turnover": "14074537",
      "trades": "334"
    },
    {
      "date": "2022-04-19",
      "bid": "247.20",
      "ask": "247.80",
      "open": "250.00",
      "high": "250.20",
      "low": "246.00",
      "close": "247.00",
      "average": "247.7776",
      "volume": "89465",
      "turnover": "22167525",
      "trades": "644"
    },
    {
      "date": "2022-04-20",
      "bid": "245.80",
      "ask": "246.40",
      "open": "246.60",
      "high": "249.40",
      "low": "245.60",
      "close": "245.80",
      "average": "246.9947",
      "volume": "195391",
      "turnover": "48261116.2",
      "trades": "1092"
    },
    {
      "date": "2022-04-21",
      "bid": "252.80",
      "ask": "253.00",
      "open": "246.20",
      "high": "254.40",
      "low": "246.20",
      "close": "253.40",
      "average": "252.0098",
      "volume": "211987",
      "turnover": "53418280.9",
      "trades": "1193"
    },
    {
      "date": "2022-04-22",
      "bid": "252.80",
      "ask": "253.20",
      "open": "253.40",
      "high": "254.00",
      "low": "249.60",
      "close": "252.60",
      "average": "252.1413",
      "volume": "191179",
      "turnover": "48204931",
      "trades": "1262"
    },
    {
      "date": "2022-04-25",
      "bid": "249.60",
      "ask": "250.00",
      "open": "253.00",
      "high": "253.00",
      "low": "245.80",
      "close": "250.60",
      "average": "249.7721",
      "volume": "145361",
      "turnover": "36307119.4",
      "trades": "696"
    },
    {
      "date": "2022-04-26",
      "bid": "246.40",
      "ask": "247.00",
      "open": "257.00",
      "high": "257.00",
      "low": "246.20",
      "close": "246.80",
      "average": "249.9795",
      "volume": "81000",
      "turnover": "20248336.2",
      "trades": "733"
    },
    {
      "date": "2022-04-27",
      "bid": "238.00",
      "ask": "238.20",
      "open": "245.40",
      "high": "247.40",
      "low": "235.40",
      "close": "237.60",
      "average": "238.2157",
      "volume": "192319",
      "turnover": "45813168",
      "trades": "1613"
    },
    {
      "date": "2022-04-28",
      "bid": "241.20",
      "ask": "242.00",
      "open": "237.60",
      "high": "243.80",
      "low": "237.60",
      "close": "241.60",
      "average": "241.6313",
      "volume": "120380",
      "turnover": "29087879.5",
      "trades": "824"
    },
    {
      "date": "2022-04-29",
      "bid": "245.60",
      "ask": "246.00",
      "open": "243.40",
      "high": "249.60",
      "low": "242.00",
      "close": "246.60",
      "average": "246.4608",
      "volume": "161179",
      "turnover": "39725525.2",
      "trades": "800"
    },
    {
      "date": "2022-05-02",
      "bid": "240.60",
      "ask": "241.20",
      "open": "247.40",
      "high": "248.00",
      "low": "236.00",
      "close": "240.60",
      "average": "242.1123",
      "volume": "137686",
      "turnover": "33335473.8",
      "trades": "1070"
    },
    {
      "date": "2022-05-03",
      "bid": "242.80",
      "ask": "243.20",
      "open": "241.60",
      "high": "244.80",
      "low": "241.40",
      "close": "243.80",
      "average": "243.2788",
      "volume": "138609",
      "turnover": "33720010.5",
      "trades": "639"
    },
    {
      "date": "2022-05-04",
      "bid": "247.20",
      "ask": "247.60",
      "open": "247.00",
      "high": "250.80",
      "low": "241.60",
      "close": "247.80",
      "average": "246.4684",
      "volume": "302650",
      "turnover": "74595973.4",
      "trades": "2362"
    },
    {
      "date": "2022-05-05",
      "bid": "240.20",
      "ask": "240.80",
      "open": "246.00",
      "high": "247.40",
      "low": "236.00",
      "close": "240.80",
      "average": "242.8215",
      "volume": "261729",
      "turnover": "63476699",
      "trades": "1580"
    },
    {
      "date": "2022-05-06",
      "bid": "242.40",
      "ask": "242.80",
      "open": "243.20",
      "high": "248.20",
      "low": "241.20",
      "close": "243.00",
      "average": "244.0156",
      "volume": "269026",
      "turnover": "65646117.6",
      "trades": "1765"
    },
    {
      "date": "2022-05-09",
      "bid": "235.20",
      "ask": "235.80",
      "open": "244.00",
      "high": "244.00",
      "low": "235.00",
      "close": "235.00",
      "average": "236.8589",
      "volume": "136553",
      "turnover": "32345004.3",
      "trades": "1117"
    },
    {
      "date": "2022-05-10",
      "bid": "233.20",
      "ask": "233.80",
      "open": "235.00",
      "high": "238.40",
      "low": "231.80",
      "close": "233.60",
      "average": "234.9715",
      "volume": "151077",
      "turnover": "35499327.4",
      "trades": "1170"
    },
    {
      "date": "2022-05-11",
      "bid": "237.80",
      "ask": "238.20",
      "open": "239.20",
      "high": "239.20",
      "low": "233.40",
      "close": "237.60",
      "average": "236.9027",
      "volume": "215230",
      "turnover": "50985435",
      "trades": "1590"
    },
    {
      "date": "2022-05-12",
      "bid": "237.20",
      "ask": "237.60",
      "open": "237.60",
      "high": "238.60",
      "low": "235.00",
      "close": "236.80",
      "average": "236.8795",
      "volume": "148073",
      "turnover": "35075185.9",
      "trades": "1091"
    },
    {
      "date": "2022-05-13",
      "bid": "239.40",
      "ask": "239.60",
      "open": "236.80",
      "high": "241.40",
      "low": "236.80",
      "close": "239.00",
      "average": "239.1987",
      "volume": "125268",
      "turnover": "29963980.4",
      "trades": "1089"
    },
    {
      "date": "2022-05-16",
      "bid": "240.20",
      "ask": "240.60",
      "open": "239.20",
      "high": "241.60",
      "low": "237.20",
      "close": "239.80",
      "average": "239.817",
      "volume": "91036",
      "turnover": "21831989.8",
      "trades": "818"
    },
    {
      "date": "2022-05-17",
      "bid": "241.40",
      "ask": "242.00",
      "open": "242.00",
      "high": "245.40",
      "low": "240.20",
      "close": "241.60",
      "average": "242.6356",
      "volume": "145502",
      "turnover": "35304611.79",
      "trades": "1071"
    },
    {
      "date": "2022-05-18",
      "bid": "242.40",
      "ask": "243.00",
      "open": "239.20",
      "high": "245.80",
      "low": "239.20",
      "close": "243.20",
      "average": "242.7791",
      "volume": "220935",
      "turnover": "53639590.7",
      "trades": "1437"
    },
    {
      "date": "2022-05-19",
      "bid": "240.00",
      "ask": "240.60",
      "open": "242.40",
      "high": "242.40",
      "low": "235.40",
      "close": "239.80",
      "average": "238.5164",
      "volume": "122356",
      "turnover": "29183907",
      "trades": "906"
    },
    {
      "date": "2022-05-20",
      "bid": "238.80",
      "ask": "239.00",
      "open": "240.20",
      "high": "242.00",
      "low": "237.80",
      "close": "238.40",
      "average": "239.9034",
      "volume": "147806",
      "turnover": "35459894.1",
      "trades": "1062"
    },
    {
      "date": "2022-05-23",
      "bid": "246.80",
      "ask": "248.20",
      "open": "238.40",
      "high": "248.00",
      "low": "238.40",
      "close": "246.40",
      "average": "244.3898",
      "volume": "198699",
      "turnover": "48575213.4",
      "trades": "1239"
    },
    {
      "date": "2022-05-24",
      "bid": "243.00",
      "ask": "243.40",
      "open": "246.40",
      "high": "247.80",
      "low": "242.00",
      "close": "242.80",
      "average": "244.4764",
      "volume": "84210",
      "turnover": "20587359.2",
      "trades": "708"
    },
    {
      "date": "2022-05-25",
      "bid": "243.40",
      "ask": "244.00",
      "open": "241.20",
      "high": "249.60",
      "low": "241.20",
      "close": "243.20",
      "average": "245.0437",
      "volume": "109582",
      "turnover": "26852374.8",
      "trades": "858"
    },
    {
      "date": "2022-05-27",
      "bid": "249.80",
      "ask": "250.20",
      "open": "243.40",
      "high": "251.40",
      "low": "242.40",
      "close": "249.60",
      "average": "247.5731",
      "volume": "184195",
      "turnover": "45601858.3",
      "trades": "1416"
    },
    {
      "date": "2022-05-30",
      "bid": "249.60",
      "ask": "250.20",
      "open": "247.60",
      "high": "254.20",
      "low": "247.60",
      "close": "249.60",
      "average": "250.9227",
      "volume": "69649",
      "turnover": "17476535.2",
      "trades": "660"
    },
    {
      "date": "2022-05-31",
      "bid": "248.20",
      "ask": "248.80",
      "open": "249.60",
      "high": "252.20",
      "low": "247.00",
      "close": "247.00",
      "average": "248.1558",
      "volume": "264103",
      "turnover": "65539502",
      "trades": "829"
    },
    {
      "date": "2022-06-01",
      "bid": "242.00",
      "ask": "242.80",
      "open": "247.00",
      "high": "251.40",
      "low": "242.00",
      "close": "242.40",
      "average": "246.3129",
      "volume": "132855",
      "turnover": "32730675",
      "trades": "1068"
    },
    {
      "date": "2022-06-02",
      "bid": "246.60",
      "ask": "247.20",
      "open": "243.00",
      "high": "247.20",
      "low": "242.80",
      "close": "246.20",
      "average": "245.1612",
      "volume": "75618",
      "turnover": "18538490.2",
      "trades": "546"
    },
    {
      "date": "2022-06-03",
      "bid": "244.80",
      "ask": "245.40",
      "open": "246.20",
      "high": "252.20",
      "low": "245.00",
      "close": "245.20",
      "average": "247.834",
      "volume": "155965",
      "turnover": "38745082.6",
      "trades": "861"
    },
    {
      "date": "2022-06-07",
      "bid": "248.20",
      "ask": "248.40",
      "open": "242.20",
      "high": "248.80",
      "low": "242.20",
      "close": "248.00",
      "average": "247.0512",
      "volume": "110686",
      "turnover": "27345399.1",
      "trades": "900"
    },
    {
      "date": "2022-06-08",
      "bid": "249.00",
      "ask": "249.40",
      "open": "248.00",
      "high": "249.40",
      "low": "245.00",
      "close": "248.40",
      "average": "247.5659",
      "volume": "84787",
      "turnover": "20990485.6",
      "trades": "658"
    },
    {
      "date": "2022-06-09",
      "bid": "248.60",
      "ask": "249.20",
      "open": "250.20",
      "high": "252.40",
      "low": "247.80",
      "close": "248.60",
      "average": "249.2138",
      "volume": "160881",
      "turnover": "40093137.29",
      "trades": "941"
    },
    {
      "date": "2022-06-10",
      "bid": "245.00",
      "ask": "245.20",
      "open": "247.00",
      "high": "249.20",
      "low": "242.20",
      "close": "244.60",
      "average": "246.1347",
      "volume": "201039",
      "turnover": "49496540.9",
      "trades": "1366"
    },
    {
      "date": "2022-06-13",
      "bid": "241.60",
      "ask": "242.20",
      "open": "242.20",
      "high": "243.80",
      "low": "236.40",
      "close": "240.20",
      "average": "239.808",
      "volume": "202698",
      "turnover": "48605266",
      "trades": "1615"
    },
    {
      "date": "2022-06-14",
      "bid": "237.00",
      "ask": "237.40",
      "open": "240.00",
      "high": "243.20",
      "low": "235.20",
      "close": "236.60",
      "average": "238.04",
      "volume": "128421",
      "turnover": "30567982.7",
      "trades": "1096"
    },
    {
      "date": "2022-06-15",
      "bid": "241.60",
      "ask": "242.20",
      "open": "240.20",
      "high": "242.40",
      "low": "237.60",
      "close": "241.80",
      "average": "240.3508",
      "volume": "134210",
      "turnover": "32257475.2",
      "trades": "1010"
    },
    {
      "date": "2022-06-16",
      "bid": "233.60",
      "ask": "234.00",
      "open": "241.80",
      "high": "241.80",
      "low": "232.00",
      "close": "232.80",
      "average": "234.0002",
      "volume": "118183",
      "turnover": "27650638.4",
      "trades": "861"
    },
    {
      "date": "2022-06-17",
      "bid": "239.60",
      "ask": "240.80",
      "open": "234.80",
      "high": "241.00",
      "low": "232.80",
      "close": "240.00",
      "average": "239.0992",
      "volume": "318524",
      "turnover": "76158933.2",
      "trades": "1230"
    },
    {
      "date": "2022-06-20",
      "bid": "243.60",
      "ask": "244.20",
      "open": "240.00",
      "high": "244.00",
      "low": "238.20",
      "close": "243.80",
      "average": "241.9009",
      "volume": "106596",
      "turnover": "25786037.4",
      "trades": "773"
    },
    {
      "date": "2022-06-21",
      "bid": "247.60",
      "ask": "248.20",
      "open": "243.60",
      "high": "250.40",
      "low": "242.60",
      "close": "247.20",
      "average": "246.9113",
      "volume": "168540",
      "turnover": "41612726.4",
      "trades": "1255"
    },
    {
      "date": "2022-06-22",
      "bid": "248.60",
      "ask": "249.20",
      "open": "246.40",
      "high": "250.20",
      "low": "242.00",
      "close": "249.40",
      "average": "246.3229",
      "volume": "141760",
      "turnover": "34917892.29",
      "trades": "1077"
    },
    {
      "date": "2022-06-23",
      "bid": "243.20",
      "ask": "243.60",
      "open": "245.60",
      "high": "249.80",
      "low": "242.80",
      "close": "243.60",
      "average": "245.8873",
      "volume": "138799",
      "turnover": "34129096.9",
      "trades": "1074"
    },
    {
      "date": "2022-06-27",
      "bid": "249.20",
      "ask": "249.80",
      "open": "243.60",
      "high": "250.80",
      "low": "243.00",
      "close": "250.80",
      "average": "247.7955",
      "volume": "205115",
      "turnover": "50826775.6",
      "trades": "1123"
    },
    {
      "date": "2022-06-28",
      "bid": "251.80",
      "ask": "252.20",
      "open": "250.80",
      "high": "254.60",
      "low": "246.00",
      "close": "252.40",
      "average": "252.1397",
      "volume": "83450",
      "turnover": "21041015.6",
      "trades": "640"
    },
    {
      "date": "2022-06-29",
      "bid": "247.60",
      "ask": "248.20",
      "open": "255.00",
      "high": "255.00",
      "low": "247.80",
      "close": "249.00",
      "average": "250.5935",
      "volume": "102609",
      "turnover": "25714482.5",
      "trades": "786"
    },
    {
      "date": "2022-06-30",
      "bid": "248.60",
      "ask": "249.40",
      "open": "237.20",
      "high": "250.60",
      "low": "236.40",
      "close": "248.80",
      "average": "245.9244",
      "volume": "174021",
      "turnover": "42788575",
      "trades": "1328"
    },
    {
      "date": "2022-07-01",
      "bid": "248.00",
      "ask": "248.40",
      "open": "247.00",
      "high": "250.80",
      "low": "245.00",
      "close": "248.80",
      "average": "248.5537",
      "volume": "55099",
      "turnover": "13695007",
      "trades": "457"
    },
    {
      "date": "2022-07-04",
      "bid": "245.60",
      "ask": "246.00",
      "open": "249.00",
      "high": "251.00",
      "low": "245.60",
      "close": "246.60",
      "average": "248.6732",
      "volume": "93724",
      "turnover": "23306648.2",
      "trades": "545"
    },
    {
      "date": "2022-07-05",
      "bid": "240.60",
      "ask": "241.20",
      "open": "246.00",
      "high": "248.80",
      "low": "239.00",
      "close": "240.20",
      "average": "242.0081",
      "volume": "50723",
      "turnover": "12275405.9",
      "trades": "397"
    },
    {
      "date": "2022-07-06",
      "bid": "243.00",
      "ask": "243.40",
      "open": "243.00",
      "high": "245.40",
      "low": "241.80",
      "close": "242.40",
      "average": "243.1575",
      "volume": "51789",
      "turnover": "12592834.2",
      "trades": "419"
    },
    {
      "date": "2022-07-07",
      "bid": "251.60",
      "ask": "252.00",
      "open": "241.40",
      "high": "255.20",
      "low": "241.40",
      "close": "251.40",
      "average": "250.8561",
      "volume": "127782",
      "turnover": "32053376.6",
      "trades": "852"
    },
    {
      "date": "2022-07-08",
      "bid": "252.80",
      "ask": "253.00",
      "open": "251.40",
      "high": "255.60",
      "low": "248.60",
      "close": "254.00",
      "average": "253.6231",
      "volume": "182508",
      "turnover": "46285971.9",
      "trades": "1124"
    },
    {
      "date": "2022-07-11",
      "bid": "250.60",
      "ask": "251.20",
      "open": "252.00",
      "high": "254.60",
      "low": "249.80",
      "close": "250.40",
      "average": "251.5845",
      "volume": "54854",
      "turnover": "13800420.3",
      "trades": "447"
    },
    {
      "date": "2022-07-12",
      "bid": "257.00",
      "ask": "257.80",
      "open": "250.00",
      "high": "258.00",
      "low": "247.60",
      "close": "258.00",
      "average": "254.7882",
      "volume": "101061",
      "turnover": "25747973.2",
      "trades": "795"
    },
    {
      "date": "2022-07-13",
      "bid": "253.40",
      "ask": "254.00",
      "open": "258.00",
      "high": "258.00",
      "low": "250.80",
      "close": "253.20",
      "average": "253.4193",
      "volume": "64692",
      "turnover": "16394321.1",
      "trades": "524"
    },
    {
      "date": "2022-07-14",
      "bid": "245.20",
      "ask": "245.80",
      "open": "250.00",
      "high": "252.40",
      "low": "245.20",
      "close": "246.00",
      "average": "246.937",
      "volume": "84385",
      "turnover": "20837840.7",
      "trades": "483"
    },
    {
      "date": "2022-07-15",
      "bid": "253.80",
      "ask": "254.60",
      "open": "246.00",
      "high": "254.60",
      "low": "245.80",
      "close": "254.40",
      "average": "251.4845",
      "volume": "117784",
      "turnover": "29619611",
      "trades": "850"
    },
    {
      "date": "2022-07-18",
      "bid": "256.60",
      "ask": "257.40",
      "open": "255.00",
      "high": "259.20",
      "low": "254.20",
      "close": "257.60",
      "average": "257.2906",
      "volume": "47507",
      "turnover": "12223104",
      "trades": "434"
    },
    {
      "date": "2022-07-19",
      "bid": "260.80",
      "ask": "261.40",
      "open": "257.40",
      "high": "261.20",
      "low": "255.20",
      "close": "261.00",
      "average": "258.8615",
      "volume": "76982",
      "turnover": "19927494.6",
      "trades": "529"
    },
    {
      "date": "2022-07-20",
      "bid": "258.20",
      "ask": "259.00",
      "open": "261.00",
      "high": "264.40",
      "low": "258.00",
      "close": "258.80",
      "average": "260.5108",
      "volume": "59850",
      "turnover": "15591572.2",
      "trades": "658"
    },
    {
      "date": "2022-07-21",
      "bid": "257.00",
      "ask": "257.60",
      "open": "256.80",
      "high": "260.40",
      "low": "256.40",
      "close": "257.40",
      "average": "257.9047",
      "volume": "82809",
      "turnover": "21355434.2",
      "trades": "760"
    },
    {
      "date": "2022-07-22",
      "bid": "271.00",
      "ask": "271.40",
      "open": "267.00",
      "high": "281.00",
      "low": "261.80",
      "close": "271.00",
      "average": "273.6302",
      "volume": "325703",
      "turnover": "89126047.1",
      "trades": "2564"
    },
    {
      "date": "2022-07-25",
      "bid": "277.00",
      "ask": "277.60",
      "open": "274.40",
      "high": "278.00",
      "low": "272.40",
      "close": "277.00",
      "average": "276.0606",
      "volume": "186844",
      "turnover": "51573445.7",
      "trades": "1209"
    },
    {
      "date": "2022-07-26",
      "bid": "268.60",
      "ask": "269.00",
      "open": "276.00",
      "high": "276.80",
      "low": "268.60",
      "close": "269.60",
      "average": "272.417",
      "volume": "145406",
      "turnover": "39613014.1",
      "trades": "1304"
    },
    {
      "date": "2022-07-27",
      "bid": "275.20",
      "ask": "275.60",
      "open": "269.60",
      "high": "276.40",
      "low": "268.80",
      "close": "276.20",
      "average": "274.3679",
      "volume": "118407",
      "turnover": "32485410",
      "trades": "980"
    },
    {
      "date": "2022-07-28",
      "bid": "280.80",
      "ask": "281.60",
      "open": "277.60",
      "high": "281.60",
      "low": "276.20",
      "close": "281.00",
      "average": "279.969",
      "volume": "123053",
      "turnover": "34447706.79",
      "trades": "980"
    },
    {
      "date": "2022-07-29",
      "bid": "285.40",
      "ask": "286.00",
      "open": "281.00",
      "high": "287.40",
      "low": "281.00",
      "close": "285.40",
      "average": "285.024",
      "volume": "121832",
      "turnover": "34724627",
      "trades": "796"
    },
    {
      "date": "2022-08-01",
      "bid": "276.20",
      "ask": "276.80",
      "open": "285.00",
      "high": "285.40",
      "low": "276.00",
      "close": "276.40",
      "average": "278.869",
      "volume": "77121",
      "turnover": "21507122.9",
      "trades": "911"
    },
    {
      "date": "2022-08-02",
      "bid": "275.40",
      "ask": "276.00",
      "open": "276.20",
      "high": "278.40",
      "low": "273.40",
      "close": "275.80",
      "average": "276.0472",
      "volume": "61167",
      "turnover": "16885009.2",
      "trades": "603"
    },
    {
      "date": "2022-08-03",
      "bid": "278.80",
      "ask": "279.40",
      "open": "272.40",
      "high": "279.60",
      "low": "272.40",
      "close": "278.60",
      "average": "277.6733",
      "volume": "119666",
      "turnover": "33236830.4",
      "trades": "666"
    },
    {
      "date": "2022-08-04",
      "bid": "279.40",
      "ask": "280.00",
      "open": "275.40",
      "high": "280.80",
      "low": "275.40",
      "close": "279.20",
      "average": "279.0774",
      "volume": "166095",
      "turnover": "46348661",
      "trades": "1011"
    },
    {
      "date": "2022-08-05",
      "bid": "278.60",
      "ask": "279.20",
      "open": "278.00",
      "high": "281.80",
      "low": "277.80",
      "close": "279.20",
      "average": "279.6162",
      "volume": "98877",
      "turnover": "27647449.4",
      "trades": "711"
    },
    {
      "date": "2022-08-08",
      "bid": "282.40",
      "ask": "283.00",
      "open": "279.40",
      "high": "285.20",
      "low": "279.40",
      "close": "283.40",
      "average": "282.9026",
      "volume": "100142",
      "turnover": "28330347.4",
      "trades": "790"
    },
    {
      "date": "2022-08-09",
      "bid": "278.40",
      "ask": "279.00",
      "open": "283.60",
      "high": "283.60",
      "low": "278.00",
      "close": "278.40",
      "average": "279.634",
      "volume": "67725",
      "turnover": "18938754.8",
      "trades": "690"
    },
    {
      "date": "2022-08-10",
      "bid": "289.60",
      "ask": "290.40",
      "open": "281.60",
      "high": "291.00",
      "low": "277.20",
      "close": "290.00",
      "average": "286.1296",
      "volume": "258516",
      "turnover": "73986439.3",
      "trades": "2101"
    },
    {
      "date": "2022-08-11",
      "bid": "288.60",
      "ask": "289.00",
      "open": "289.80",
      "high": "292.40",
      "low": "287.00",
      "close": "289.40",
      "average": "289.1961",
      "volume": "151205",
      "turnover": "43727190.5",
      "trades": "1264"
    },
    {
      "date": "2022-08-12",
      "bid": "287.60",
      "ask": "288.00",
      "open": "289.00",
      "high": "291.80",
      "low": "287.20",
      "close": "288.20",
      "average": "288.8122",
      "volume": "75925",
      "turnover": "21928129.4",
      "trades": "738"
    },
    {
      "date": "2022-08-15",
      "bid": "286.80",
      "ask": "287.40",
      "open": "289.20",
      "high": "290.80",
      "low": "286.00",
      "close": "287.40",
      "average": "287.9561",
      "volume": "89677",
      "turnover": "25823037.8",
      "trades": "767"
    },
    {
      "date": "2022-08-16",
      "bid": "290.80",
      "ask": "291.20",
      "open": "288.40",
      "high": "292.80",
      "low": "286.00",
      "close": "291.80",
      "average": "289.9096",
      "volume": "142035",
      "turnover": "41177308.4",
      "trades": "1076"
    },
    {
      "date": "2022-08-17",
      "bid": "287.20",
      "ask": "287.60",
      "open": "291.80",
      "high": "294.80",
      "low": "286.20",
      "close": "287.80",
      "average": "290.2738",
      "volume": "150814",
      "turnover": "43778128.1",
      "trades": "885"
    },
    {
      "date": "2022-08-18",
      "bid": "291.60",
      "ask": "292.00",
      "open": "287.80",
      "high": "292.20",
      "low": "287.00",
      "close": "291.20",
      "average": "289.7185",
      "volume": "76139",
      "turnover": "22059377",
      "trades": "544"
    },
    {
      "date": "2022-08-19",
      "bid": "289.80",
      "ask": "290.40",
      "open": "288.80",
      "high": "291.80",
      "low": "288.80",
      "close": "290.00",
      "average": "290.4481",
      "volume": "72619",
      "turnover": "21092048.1",
      "trades": "592"
    },
    {
      "date": "2022-08-22",
      "bid": "284.80",
      "ask": "285.20",
      "open": "290.00",
      "high": "290.00",
      "low": "284.40",
      "close": "284.80",
      "average": "285.6622",
      "volume": "111721",
      "turnover": "31915101.3",
      "trades": "1003"
    },
    {
      "date": "2022-08-23",
      "bid": "288.20",
      "ask": "288.80",
      "open": "282.20",
      "high": "289.40",
      "low": "281.40",
      "close": "287.80",
      "average": "287.5889",
      "volume": "159919",
      "turnover": "45990922",
      "trades": "1029"
    },
    {
      "date": "2022-08-24",
      "bid": "285.00",
      "ask": "285.40",
      "open": "289.80",
      "high": "289.80",
      "low": "282.20",
      "close": "285.60",
      "average": "284.7538",
      "volume": "99149",
      "turnover": "28232368.9",
      "trades": "869"
    },
    {
      "date": "2022-08-25",
      "bid": "287.80",
      "ask": "288.20",
      "open": "282.00",
      "high": "290.40",
      "low": "282.00",
      "close": "288.00",
      "average": "286.4154",
      "volume": "109058",
      "turnover": "31235923.8",
      "trades": "748"
    },
    {
      "date": "2022-08-26",
      "bid": "284.60",
      "ask": "285.20",
      "open": "288.00",
      "high": "288.60",
      "low": "283.40",
      "close": "283.60",
      "average": "284.8995",
      "volume": "88528",
      "turnover": "25221496.8",
      "trades": "772"
    },
    {
      "date": "2022-08-29",
      "bid": "279.00",
      "ask": "279.60",
      "open": "282.80",
      "high": "282.80",
      "low": "273.80",
      "close": "279.80",
      "average": "277.7773",
      "volume": "83987",
      "turnover": "23330281",
      "trades": "800"
    },
    {
      "date": "2022-08-30",
      "bid": "284.00",
      "ask": "284.60",
      "open": "279.80",
      "high": "286.00",
      "low": "279.80",
      "close": "284.60",
      "average": "283.4373",
      "volume": "148416",
      "turnover": "42070391.4",
      "trades": "1028"
    },
    {
      "date": "2022-08-31",
      "bid": "289.20",
      "ask": "289.60",
      "open": "288.20",
      "high": "289.60",
      "low": "284.80",
      "close": "288.80",
      "average": "288.1475",
      "volume": "152730",
      "turnover": "44005530.2",
      "trades": "994"
    },
    {
      "date": "2022-09-01",
      "bid": "288.20",
      "ask": "288.80",
      "open": "289.20",
      "high": "289.20",
      "low": "284.20",
      "close": "287.40",
      "average": "287.039",
      "volume": "101136",
      "turnover": "29030777.6",
      "trades": "802"
    },
    {
      "date": "2022-09-02",
      "bid": "288.20",
      "ask": "288.60",
      "open": "290.00",
      "high": "290.20",
      "low": "285.60",
      "close": "289.00",
      "average": "288.1675",
      "volume": "76875",
      "turnover": "22152749.6",
      "trades": "610"
    },
    {
      "date": "2022-09-05",
      "bid": "281.20",
      "ask": "281.80",
      "open": "287.40",
      "high": "287.40",
      "low": "278.40",
      "close": "281.80",
      "average": "281.1106",
      "volume": "104010",
      "turnover": "29238439.6",
      "trades": "891"
    },
    {
      "date": "2022-09-06",
      "bid": "284.20",
      "ask": "285.00",
      "open": "282.00",
      "high": "285.00",
      "low": "280.80",
      "close": "284.60",
      "average": "283.1201",
      "volume": "123360",
      "turnover": "34922655.4",
      "trades": "761"
    },
    {
      "date": "2022-09-07",
      "bid": "284.80",
      "ask": "285.20",
      "open": "284.60",
      "high": "285.40",
      "low": "279.80",
      "close": "284.40",
      "average": "283.2327",
      "volume": "78419",
      "turnover": "22209539.2",
      "trades": "708"
    },
    {
      "date": "2022-09-08",
      "bid": "285.60",
      "ask": "286.20",
      "open": "284.00",
      "high": "288.00",
      "low": "284.00",
      "close": "286.20",
      "average": "286.2319",
      "volume": "69035",
      "turnover": "19759913.2",
      "trades": "648"
    },
    {
      "date": "2022-09-09",
      "bid": "290.00",
      "ask": "290.60",
      "open": "286.20",
      "high": "291.00",
      "low": "285.00",
      "close": "290.20",
      "average": "289.4176",
      "volume": "52138",
      "turnover": "15089639.7",
      "trades": "488"
    },
    {
      "date": "2022-09-12",
      "bid": "296.40",
      "ask": "296.80",
      "open": "290.20",
      "high": "298.20",
      "low": "289.40",
      "close": "296.20",
      "average": "295.7907",
      "volume": "195893",
      "turnover": "57943404",
      "trades": "825"
    },
    {
      "date": "2022-09-13",
      "bid": "296.40",
      "ask": "297.00",
      "open": "299.00",
      "high": "299.00",
      "low": "294.80",
      "close": "295.20",
      "average": "296.5601",
      "volume": "264873",
      "turnover": "78553266.4",
      "trades": "1012"
    },
    {
      "date": "2022-09-14",
      "bid": "290.60",
      "ask": "291.20",
      "open": "290.80",
      "high": "296.20",
      "low": "289.20",
      "close": "290.60",
      "average": "293.1897",
      "volume": "193424",
      "turnover": "56705412.6",
      "trades": "950"
    },
    {
      "date": "2022-09-15",
      "bid": "289.40",
      "ask": "290.20",
      "open": "290.00",
      "high": "291.40",
      "low": "288.00",
      "close": "290.00",
      "average": "289.6772",
      "volume": "100582",
      "turnover": "29136333",
      "trades": "699"
    },
    {
      "date": "2022-09-16",
      "bid": "286.60",
      "ask": "286.80",
      "open": "289.80",
      "high": "289.80",
      "low": "283.80",
      "close": "286.60",
      "average": "285.6271",
      "volume": "152527",
      "turnover": "43565842.8",
      "trades": "901"
    },
    {
      "date": "2022-09-19",
      "bid": "287.20",
      "ask": "287.80",
      "open": "284.00",
      "high": "288.00",
      "low": "283.40",
      "close": "287.80",
      "average": "285.7674",
      "volume": "161433",
      "turnover": "46132146",
      "trades": "1189"
    },
    {
      "date": "2022-09-20",
      "bid": "280.40",
      "ask": "280.80",
      "open": "287.80",
      "high": "289.20",
      "low": "280.00",
      "close": "280.00",
      "average": "282.2434",
      "volume": "94804",
      "turnover": "26762039.7",
      "trades": "663"
    },
    {
      "date": "2022-09-21",
      "bid": "280.80",
      "ask": "281.00",
      "open": "280.00",
      "high": "281.60",
      "low": "276.00",
      "close": "280.60",
      "average": "278.2565",
      "volume": "114192",
      "turnover": "31772896.2",
      "trades": "912"
    },
    {
      "date": "2022-09-22",
      "bid": "278.60",
      "ask": "279.20",
      "open": "279.40",
      "high": "281.00",
      "low": "276.60",
      "close": "279.00",
      "average": "279.5431",
      "volume": "160522",
      "turnover": "44872766.9",
      "trades": "1124"
    },
    {
      "date": "2022-09-23",
      "bid": "274.20",
      "ask": "275.00",
      "open": "279.00",
      "high": "279.00",
      "low": "273.20",
      "close": "275.80",
      "average": "275.5769",
      "volume": "170252",
      "turnover": "46916267.3",
      "trades": "1142"
    },
    {
      "date": "2022-09-26",
      "bid": "274.20",
      "ask": "274.60",
      "open": "274.00",
      "high": "275.60",
      "low": "271.80",
      "close": "274.40",
      "average": "274.4684",
      "volume": "125874",
      "turnover": "34549103.29",
      "trades": "960"
    },
    {
      "date": "2022-09-27",
      "bid": "270.80",
      "ask": "271.40",
      "open": "278.80",
      "high": "278.80",
      "low": "270.00",
      "close": "271.40",
      "average": "272.7755",
      "volume": "173081",
      "turnover": "47213030.3",
      "trades": "1120"
    },
    {
      "date": "2022-09-28",
      "bid": "270.60",
      "ask": "271.00",
      "open": "271.40",
      "high": "271.40",
      "low": "260.60",
      "close": "271.00",
      "average": "265.5919",
      "volume": "233272",
      "turnover": "61955461.4",
      "trades": "1628"
    },
    {
      "date": "2022-09-29",
      "bid": "268.80",
      "ask": "269.20",
      "open": "274.20",
      "high": "274.20",
      "low": "264.80",
      "close": "268.80",
      "average": "268.5411",
      "volume": "125074",
      "turnover": "33587845.4",
      "trades": "788"
    },
    {
      "date": "2022-09-30",
      "bid": "274.20",
      "ask": "274.80",
      "open": "275.00",
      "high": "278.60",
      "low": "272.80",
      "close": "274.20",
      "average": "275.4382",
      "volume": "205497",
      "turnover": "56602188.8",
      "trades": "1252"
    },
    {
      "date": "2022-10-03",
      "bid": "275.00",
      "ask": "275.40",
      "open": "273.00",
      "high": "276.20",
      "low": "263.00",
      "close": "275.40",
      "average": "271.7471",
      "volume": "135074",
      "turnover": "36708296.6",
      "trades": "818"
    },
    {
      "date": "2022-10-04",
      "bid": "279.80",
      "ask": "280.40",
      "open": "277.00",
      "high": "281.60",
      "low": "276.00",
      "close": "280.20",
      "average": "279.6271",
      "volume": "131499",
      "turnover": "36770397",
      "trades": "950"
    },
    {
      "date": "2022-10-05",
      "bid": "281.60",
      "ask": "282.00",
      "open": "281.20",
      "high": "284.20",
      "low": "279.20",
      "close": "281.60",
      "average": "281.8468",
      "volume": "115240",
      "turnover": "32478761.2",
      "trades": "838"
    },
    {
      "date": "2022-10-06",
      "bid": "282.20",
      "ask": "282.60",
      "open": "281.60",
      "high": "286.00",
      "low": "281.00",
      "close": "282.60",
      "average": "282.8376",
      "volume": "86483",
      "turnover": "24460506.4",
      "trades": "736"
    },
    {
      "date": "2022-10-07",
      "bid": "279.60",
      "ask": "280.00",
      "open": "282.00",
      "high": "284.80",
      "low": "279.00",
      "close": "279.80",
      "average": "281.2243",
      "volume": "121114",
      "turnover": "34059640.7",
      "trades": "637"
    },
    {
      "date": "2022-10-10",
      "bid": "279.60",
      "ask": "280.00",
      "open": "279.00",
      "high": "283.00",
      "low": "278.00",
      "close": "279.80",
      "average": "280.2267",
      "volume": "65704",
      "turnover": "18412130.2",
      "trades": "592"
    },
    {
      "date": "2022-10-11",
      "bid": "280.40",
      "ask": "281.00",
      "open": "283.00",
      "high": "283.00",
      "low": "278.00",
      "close": "281.20",
      "average": "280.9043",
      "volume": "78523",
      "turnover": "22057871.2",
      "trades": "546"
    },
    {
      "date": "2022-10-12",
      "bid": "281.60",
      "ask": "282.00",
      "open": "279.00",
      "high": "284.80",
      "low": "278.60",
      "close": "281.20",
      "average": "281.8201",
      "volume": "130885",
      "turnover": "36892676",
      "trades": "1024"
    },
    {
      "date": "2022-10-13",
      "bid": "280.40",
      "ask": "280.80",
      "open": "281.20",
      "high": "283.00",
      "low": "276.00",
      "close": "280.40",
      "average": "280.007",
      "volume": "103344",
      "turnover": "28936274.9",
      "trades": "775"
    },
    {
      "date": "2022-10-14",
      "bid": "281.00",
      "ask": "281.40",
      "open": "284.00",
      "high": "284.60",
      "low": "280.20",
      "close": "280.80",
      "average": "281.5656",
      "volume": "159516",
      "turnover": "44914998.9",
      "trades": "1049"
    },
    {
      "date": "2022-10-17",
      "bid": "284.40",
      "ask": "284.80",
      "open": "281.00",
      "high": "285.80",
      "low": "280.80",
      "close": "284.60",
      "average": "284.5234",
      "volume": "201273",
      "turnover": "57267021.4",
      "trades": "1217"
    },
    {
      "date": "2022-10-18",
      "bid": "288.20",
      "ask": "288.60",
      "open": "288.00",
      "high": "291.20",
      "low": "286.80",
      "close": "288.60",
      "average": "288.8396",
      "volume": "172039",
      "turnover": "49691339.8",
      "trades": "1061"
    },
    {
      "date": "2022-10-19",
      "bid": "289.60",
      "ask": "290.00",
      "open": "292.40",
      "high": "294.40",
      "low": "288.80",
      "close": "288.80",
      "average": "290.5987",
      "volume": "160385",
      "turnover": "46612974.3",
      "trades": "1037"
    },
    {
      "date": "2022-10-20",
      "bid": "289.80",
      "ask": "290.20",
      "open": "287.40",
      "high": "291.80",
      "low": "287.40",
      "close": "290.20",
      "average": "289.9814",
      "volume": "102302",
      "turnover": "29667190.2",
      "trades": "882"
    },
    {
      "date": "2022-10-21",
      "bid": "289.60",
      "ask": "290.40",
      "open": "288.00",
      "high": "292.40",
      "low": "287.40",
      "close": "290.20",
      "average": "290.0884",
      "volume": "276158",
      "turnover": "80108721.7",
      "trades": "1484"
    },
    {
      "date": "2022-10-24",
      "bid": "294.40",
      "ask": "294.80",
      "open": "293.40",
      "high": "296.60",
      "low": "291.20",
      "close": "295.60",
      "average": "294.7555",
      "volume": "309889",
      "turnover": "91341215.8",
      "trades": "1868"
    },
    {
      "date": "2022-10-25",
      "bid": "304.60",
      "ask": "305.00",
      "open": "296.00",
      "high": "305.20",
      "low": "296.00",
      "close": "305.20",
      "average": "301.5399",
      "volume": "242236",
      "turnover": "73039523.5",
      "trades": "1570"
    },
    {
      "date": "2022-10-26",
      "bid": "297.20",
      "ask": "297.60",
      "open": "305.20",
      "high": "306.00",
      "low": "297.00",
      "close": "297.80",
      "average": "300.2327",
      "volume": "158286",
      "turnover": "47525064.3",
      "trades": "1260"
    },
    {
      "date": "2022-10-27",
      "bid": "294.60",
      "ask": "295.00",
      "open": "297.20",
      "high": "299.00",
      "low": "293.40",
      "close": "295.80",
      "average": "295.4332",
      "volume": "277208",
      "turnover": "81956510.4",
      "trades": "2087"
    },
    {
      "date": "2022-10-28",
      "bid": "309.80",
      "ask": "310.00",
      "open": "298.00",
      "high": "326.60",
      "low": "297.00",
      "close": "310.00",
      "average": "313.4332",
      "volume": "518837",
      "turnover": "162600247.5",
      "trades": "3971"
    },
    {
      "date": "2022-10-31",
      "bid": "308.60",
      "ask": "309.20",
      "open": "305.20",
      "high": "310.00",
      "low": "289.20",
      "close": "308.60",
      "average": "304.0405",
      "volume": "462368",
      "turnover": "140660327.5",
      "trades": "2752"
    },
    {
      "date": "2022-11-01",
      "bid": "305.40",
      "ask": "306.00",
      "open": "308.60",
      "high": "316.00",
      "low": "302.60",
      "close": "306.40",
      "average": "310.6504",
      "volume": "1058010",
      "turnover": "328060938",
      "trades": "1934"
    },
    {
      "date": "2022-11-02",
      "bid": "304.00",
      "ask": "304.40",
      "open": "304.60",
      "high": "312.60",
      "low": "303.60",
      "close": "305.80",
      "average": "308.088",
      "volume": "361173",
      "turnover": "111386888.6",
      "trades": "1610"
    },
    {
      "date": "2022-11-03",
      "bid": "307.40",
      "ask": "307.80",
      "open": "305.00",
      "high": "312.00",
      "low": "301.60",
      "close": "307.00",
      "average": "306.8205",
      "volume": "202168",
      "turnover": "62028449.9",
      "trades": "1567"
    },
    {
      "date": "2022-11-04",
      "bid": "299.20",
      "ask": "299.80",
      "open": "307.00",
      "high": "308.00",
      "low": "295.40",
      "close": "300.00",
      "average": "300.4314",
      "volume": "182637",
      "turnover": "54870167.7",
      "trades": "1150"
    },
    {
      "date": "2022-11-07",
      "bid": "302.80",
      "ask": "303.40",
      "open": "300.00",
      "high": "306.00",
      "low": "300.00",
      "close": "304.20",
      "average": "303.2786",
      "volume": "205744",
      "turnover": "62396868.8",
      "trades": "1540"
    },
    {
      "date": "2022-11-08",
      "bid": "313.20",
      "ask": "313.80",
      "open": "306.00",
      "high": "314.00",
      "low": "305.80",
      "close": "313.00",
      "average": "311.0998",
      "volume": "189189",
      "turnover": "58852579.9",
      "trades": "1382"
    },
    {
      "date": "2022-11-09",
      "bid": "306.40",
      "ask": "306.60",
      "open": "313.00",
      "high": "313.40",
      "low": "304.80",
      "close": "306.60",
      "average": "307.0801",
      "volume": "188557",
      "turnover": "57902119.5",
      "trades": "1283"
    },
    {
      "date": "2022-11-10",
      "bid": "312.00",
      "ask": "312.60",
      "open": "303.20",
      "high": "313.40",
      "low": "303.20",
      "close": "312.60",
      "average": "310.4493",
      "volume": "160526",
      "turnover": "49835768.7",
      "trades": "1156"
    },
    {
      "date": "2022-11-11",
      "bid": "300.40",
      "ask": "300.60",
      "open": "312.60",
      "high": "312.80",
      "low": "299.80",
      "close": "299.80",
      "average": "303.5937",
      "volume": "144462",
      "turnover": "43857472.1",
      "trades": "1219"
    },
    {
      "date": "2022-11-14",
      "bid": "292.40",
      "ask": "292.80",
      "open": "297.80",
      "high": "299.00",
      "low": "291.60",
      "close": "292.60",
      "average": "293.9104",
      "volume": "113246",
      "turnover": "33288738",
      "trades": "1050"
    },
    {
      "date": "2022-11-15",
      "bid": "295.40",
      "ask": "296.00",
      "open": "292.80",
      "high": "297.20",
      "low": "291.80",
      "close": "295.80",
      "average": "294.8605",
      "volume": "109568",
      "turnover": "32299607.4",
      "trades": "740"
    },
    {
      "date": "2022-11-16",
      "bid": "295.00",
      "ask": "300.00",
      "open": "296.00",
      "high": "300.40",
      "low": "293.00",
      "close": "295.60",
      "average": "295.5562",
      "volume": "105674",
      "turnover": "31231998.2",
      "trades": "890"
    },
    {
      "date": "2022-11-17",
      "bid": "288.80",
      "ask": "289.20",
      "open": "295.00",
      "high": "296.20",
      "low": "288.60",
      "close": "289.00",
      "average": "290.7584",
      "volume": "159456",
      "turnover": "46364226.2",
      "trades": "1128"
    },
    {
      "date": "2022-11-18",
      "bid": "293.20",
      "ask": "293.40",
      "open": "289.00",
      "high": "294.60",
      "low": "289.00",
      "close": "293.80",
      "average": "293.3959",
      "volume": "106157",
      "turnover": "31145533.5",
      "trades": "695"
    },
    {
      "date": "2022-11-21",
      "bid": "299.20",
      "ask": "299.60",
      "open": "294.00",
      "high": "299.80",
      "low": "293.20",
      "close": "298.80",
      "average": "297.4162",
      "volume": "73975",
      "turnover": "22001082.7",
      "trades": "574"
    },
    {
      "date": "2022-11-22",
      "bid": "305.60",
      "ask": "306.00",
      "open": "300.60",
      "high": "305.80",
      "low": "298.80",
      "close": "305.20",
      "average": "304.0454",
      "volume": "122931",
      "turnover": "37373034.2",
      "trades": "984"
    },
    {
      "date": "2022-11-23",
      "bid": "306.20",
      "ask": "306.80",
      "open": "305.20",
      "high": "307.80",
      "low": "303.80",
      "close": "306.20",
      "average": "306.2202",
      "volume": "77123",
      "turnover": "23615376.5",
      "trades": "629"
    },
    {
      "date": "2022-11-24",
      "bid": "304.80",
      "ask": "305.40",
      "open": "307.80",
      "high": "308.40",
      "low": "303.80",
      "close": "305.00",
      "average": "305.3419",
      "volume": "105337",
      "turnover": "32163825.2",
      "trades": "773"
    },
    {
      "date": "2022-11-25",
      "bid": "306.00",
      "ask": "306.60",
      "open": "305.00",
      "high": "306.60",
      "low": "301.40",
      "close": "305.80",
      "average": "304.6731",
      "volume": "72285",
      "turnover": "22018640.2",
      "trades": "618"
    },
    {
      "date": "2022-11-28",
      "bid": "307.00",
      "ask": "307.20",
      "open": "305.00",
      "high": "307.60",
      "low": "303.20",
      "close": "306.40",
      "average": "306.1403",
      "volume": "101738",
      "turnover": "31145917.2",
      "trades": "780"
    },
    {
      "date": "2022-11-29",
      "bid": "305.60",
      "ask": "306.00",
      "open": "306.00",
      "high": "308.00",
      "low": "304.20",
      "close": "306.40",
      "average": "306.0965",
      "volume": "71675",
      "turnover": "21939399.8",
      "trades": "666"
    },
    {
      "date": "2022-11-30",
      "bid": "307.60",
      "ask": "308.00",
      "open": "306.40",
      "high": "308.80",
      "low": "304.60",
      "close": "307.60",
      "average": "307.3236",
      "volume": "161996",
      "turnover": "49786966.1",
      "trades": "959"
    },
    {
      "date": "2022-12-01",
      "bid": "308.60",
      "ask": "309.00",
      "open": "310.00",
      "high": "310.20",
      "low": "303.60",
      "close": "307.80",
      "average": "306.7923",
      "volume": "94478",
      "turnover": "28986685.7",
      "trades": "739"
    },
    {
      "date": "2022-12-02",
      "bid": "316.40",
      "ask": "316.80",
      "open": "308.00",
      "high": "317.60",
      "low": "307.80",
      "close": "316.00",
      "average": "314.7816",
      "volume": "203354",
      "turnover": "64010687.5",
      "trades": "1027"
    },
    {
      "date": "2022-12-05",
      "bid": "316.20",
      "ask": "316.40",
      "open": "316.00",
      "high": "321.80",
      "low": "314.80",
      "close": "316.80",
      "average": "320.036",
      "volume": "468065",
      "turnover": "149795632.19",
      "trades": "1079"
    },
    {
      "date": "2022-12-06",
      "bid": "313.80",
      "ask": "314.40",
      "open": "318.00",
      "high": "318.00",
      "low": "311.00",
      "close": "313.40",
      "average": "313.8461",
      "volume": "143188",
      "turnover": "44941789",
      "trades": "1034"
    },
    {
      "date": "2022-12-07",
      "bid": "319.60",
      "ask": "320.00",
      "open": "314.60",
      "high": "320.20",
      "low": "311.60",
      "close": "319.80",
      "average": "317.7044",
      "volume": "157304",
      "turnover": "49976823.8",
      "trades": "1098"
    },
    {
      "date": "2022-12-08",
      "bid": "314.20",
      "ask": "314.60",
      "open": "321.00",
      "high": "321.00",
      "low": "312.00",
      "close": "314.40",
      "average": "317.1817",
      "volume": "403744",
      "turnover": "128046719.9",
      "trades": "1088"
    },
    {
      "date": "2022-12-09",
      "bid": "316.00",
      "ask": "316.40",
      "open": "314.60",
      "high": "317.60",
      "low": "311.40",
      "close": "316.00",
      "average": "314.689",
      "volume": "176415",
      "turnover": "55516952.6",
      "trades": "1075"
    },
    {
      "date": "2022-12-12",
      "bid": "301.20",
      "ask": "301.60",
      "open": "312.20",
      "high": "313.40",
      "low": "299.60",
      "close": "301.60",
      "average": "306.1118",
      "volume": "222772",
      "turnover": "68194691.59",
      "trades": "1107"
    },
    {
      "date": "2022-12-13",
      "bid": "299.80",
      "ask": "300.40",
      "open": "301.60",
      "high": "304.80",
      "low": "297.80",
      "close": "299.60",
      "average": "300.3671",
      "volume": "173506",
      "turnover": "52113520.4",
      "trades": "1069"
    },
    {
      "date": "2022-12-14",
      "bid": "303.60",
      "ask": "304.00",
      "open": "299.40",
      "high": "304.40",
      "low": "297.20",
      "close": "303.40",
      "average": "301.5992",
      "volume": "102587",
      "turnover": "30939099.2",
      "trades": "831"
    },
    {
      "date": "2022-12-15",
      "bid": "300.00",
      "ask": "300.60",
      "open": "306.00",
      "high": "306.00",
      "low": "299.80",
      "close": "300.40",
      "average": "301.7151",
      "volume": "111990",
      "turnover": "33790780.79",
      "trades": "810"
    },
    {
      "date": "2022-12-16",
      "bid": "286.20",
      "ask": "286.80",
      "open": "297.00",
      "high": "301.00",
      "low": "286.00",
      "close": "288.20",
      "average": "290.3184",
      "volume": "321179",
      "turnover": "93507923.5",
      "trades": "1170"
    },
    {
      "date": "2022-12-19",
      "bid": "280.40",
      "ask": "280.60",
      "open": "286.20",
      "high": "287.40",
      "low": "277.60",
      "close": "280.80",
      "average": "281.338",
      "volume": "273991",
      "turnover": "77085136.5",
      "trades": "1942"
    },
    {
      "date": "2022-12-20",
      "bid": "289.60",
      "ask": "290.00",
      "open": "280.00",
      "high": "291.20",
      "low": "277.40",
      "close": "289.60",
      "average": "286.636",
      "volume": "304422",
      "turnover": "87249791.35",
      "trades": "1503"
    },
    {
      "date": "2022-12-21",
      "bid": "288.20",
      "ask": "288.60",
      "open": "286.20",
      "high": "290.00",
      "low": "286.20",
      "close": "289.00",
      "average": "288.3879",
      "volume": "94925",
      "turnover": "27375240.4",
      "trades": "856"
    },
    {
      "date": "2022-12-22",
      "bid": "287.00",
      "ask": "287.40",
      "open": "286.60",
      "high": "288.60",
      "low": "284.40",
      "close": "287.60",
      "average": "286.9544",
      "volume": "125878",
      "turnover": "36120316.9",
      "trades": "1117"
    },
    {
      "date": "2022-12-23",
      "bid": "287.20",
      "ask": "287.80",
      "open": "287.60",
      "high": "289.00",
      "low": "285.00",
      "close": "287.20",
      "average": "287.0769",
      "volume": "85538",
      "turnover": "24557463.8",
      "trades": "723"
    },
    {
      "date": "2022-12-27",
      "bid": "286.80",
      "ask": "287.20",
      "open": "288.00",
      "high": "290.40",
      "low": "286.60",
      "close": "286.60",
      "average": "287.8785",
      "volume": "53091",
      "turnover": "15283779.6",
      "trades": "592"
    },
    {
      "date": "2022-12-28",
      "bid": "286.20",
      "ask": "286.60",
      "open": "286.60",
      "high": "289.40",
      "low": "285.00",
      "close": "286.20",
      "average": "286.8645",
      "volume": "54584",
      "turnover": "15658290.1",
      "trades": "571"
    },
    {
      "date": "2022-12-29",
      "bid": "290.60",
      "ask": "291.00",
      "open": "285.00",
      "high": "290.80",
      "low": "284.20",
      "close": "290.00",
      "average": "288.9658",
      "volume": "61200",
      "turnover": "17684694.6",
      "trades": "594"
    },
    {
      "date": "2022-12-30",
      "bid": "286.80",
      "ask": "287.40",
      "open": "290.00",
      "high": "291.60",
      "low": "286.00",
      "close": "286.00",
      "average": "288.4433",
      "volume": "71121",
      "turnover": "20514349.6",
      "trades": "480"
    },
    {
      "date": "2023-01-02",
      "bid": "290.40",
      "ask": "290.80",
      "open": "286.00",
      "high": "292.00",
      "low": "286.00",
      "close": "291.00",
      "average": "290.501",
      "volume": "33500",
      "turnover": "9731784",
      "trades": "448"
    },
    {
      "date": "2023-01-03",
      "bid": "294.20",
      "ask": "294.60",
      "open": "291.00",
      "high": "295.40",
      "low": "289.40",
      "close": "293.80",
      "average": "293.4706",
      "volume": "43637",
      "turnover": "12806201.2",
      "trades": "475"
    },
    {
      "date": "2023-01-04",
      "bid": "295.00",
      "ask": "295.40",
      "open": "298.20",
      "high": "298.20",
      "low": "292.20",
      "close": "295.00",
      "average": "294.5723",
      "volume": "55366",
      "turnover": "16310118.8",
      "trades": "501"
    },
    {
      "date": "2023-01-05",
      "bid": "297.20",
      "ask": "297.60",
      "open": "295.00",
      "high": "298.60",
      "low": "292.60",
      "close": "298.60",
      "average": "296.9586",
      "volume": "36410",
      "turnover": "10812264",
      "trades": "294"
    },
    {
      "date": "2023-01-09",
      "bid": "296.80",
      "ask": "297.20",
      "open": "299.60",
      "high": "302.00",
      "low": "295.60",
      "close": "297.00",
      "average": "298.4973",
      "volume": "57503",
      "turnover": "17164325.6",
      "trades": "611"
    },
    {
      "date": "2023-01-10",
      "bid": "290.40",
      "ask": "290.60",
      "open": "294.60",
      "high": "295.40",
      "low": "289.80",
      "close": "290.00",
      "average": "290.7325",
      "volume": "116809",
      "turnover": "33961396.79",
      "trades": "925"
    },
    {
      "date": "2023-01-11",
      "bid": "292.40",
      "ask": "292.80",
      "open": "290.00",
      "high": "294.00",
      "low": "289.40",
      "close": "292.00",
      "average": "292.1894",
      "volume": "71273",
      "turnover": "20825511.5",
      "trades": "489"
    },
    {
      "date": "2023-01-12",
      "bid": "295.60",
      "ask": "296.00",
      "open": "292.00",
      "high": "297.20",
      "low": "288.40",
      "close": "295.20",
      "average": "293.9766",
      "volume": "112695",
      "turnover": "33129703.1",
      "trades": "814"
    },
    {
      "date": "2023-01-13",
      "bid": "297.00",
      "ask": "297.40",
      "open": "297.80",
      "high": "299.80",
      "low": "296.00",
      "close": "297.00",
      "average": "297.4385",
      "volume": "68198",
      "turnover": "20284681",
      "trades": "626"
    },
    {
      "date": "2023-01-16",
      "bid": "302.00",
      "ask": "302.60",
      "open": "297.00",
      "high": "302.80",
      "low": "297.00",
      "close": "302.60",
      "average": "301.485",
      "volume": "46328",
      "turnover": "13967193.8",
      "trades": "534"
    },
    {
      "date": "2023-01-17",
      "bid": "302.40",
      "ask": "302.80",
      "open": "302.60",
      "high": "304.80",
      "low": "301.20",
      "close": "302.60",
      "average": "302.9701",
      "volume": "63957",
      "turnover": "19377089.7",
      "trades": "602"
    },
    {
      "date": "2023-01-18",
      "bid": "307.60",
      "ask": "308.20",
      "open": "302.60",
      "high": "310.60",
      "low": "302.60",
      "close": "307.00",
      "average": "307.1953",
      "volume": "94541",
      "turnover": "29041665.5",
      "trades": "793"
    },
    {
      "date": "2023-01-19",
      "bid": "308.40",
      "ask": "308.80",
      "open": "307.00",
      "high": "312.00",
      "low": "307.00",
      "close": "307.80",
      "average": "309.6271",
      "volume": "112243",
      "turnover": "34752838",
      "trades": "1053"
    },
    {
      "date": "2023-01-20",
      "bid": "311.20",
      "ask": "311.80",
      "open": "308.60",
      "high": "312.20",
      "low": "308.60",
      "close": "311.20",
      "average": "311.0112",
      "volume": "85140",
      "turnover": "26490203",
      "trades": "746"
    },
    {
      "date": "2023-01-23",
      "bid": "309.20",
      "ask": "309.60",
      "open": "312.00",
      "high": "315.00",
      "low": "309.00",
      "close": "309.60",
      "average": "310.6836",
      "volume": "57058",
      "turnover": "17725836",
      "trades": "665"
    },
    {
      "date": "2023-01-24",
      "bid": "309.20",
      "ask": "309.80",
      "open": "309.80",
      "high": "310.60",
      "low": "304.60",
      "close": "309.40",
      "average": "307.3007",
      "volume": "49641",
      "turnover": "15255405.4",
      "trades": "572"
    },
    {
      "date": "2023-01-25",
      "bid": "299.80",
      "ask": "300.20",
      "open": "309.40",
      "high": "309.80",
      "low": "298.80",
      "close": "300.20",
      "average": "303.29",
      "volume": "113766",
      "turnover": "34504144",
      "trades": "869"
    },
    {
      "date": "2023-01-26",
      "bid": "304.00",
      "ask": "304.40",
      "open": "300.80",
      "high": "305.20",
      "low": "299.00",
      "close": "304.40",
      "average": "301.7958",
      "volume": "173327",
      "turnover": "52311119.9",
      "trades": "1095"
    },
    {
      "date": "2023-01-27",
      "bid": "311.80",
      "ask": "312.20",
      "open": "308.80",
      "high": "312.80",
      "low": "306.00",
      "close": "311.80",
      "average": "310.5881",
      "volume": "110359",
      "turnover": "34277016",
      "trades": "704"
    },
    {
      "date": "2023-01-30",
      "bid": "311.40",
      "ask": "311.80",
      "open": "311.80",
      "high": "311.80",
      "low": "306.60",
      "close": "310.40",
      "average": "310.1333",
      "volume": "63188",
      "turnover": "19596836.7",
      "trades": "516"
    },
    {
      "date": "2023-01-31",
      "bid": "311.40",
      "ask": "311.80",
      "open": "310.40",
      "high": "314.40",
      "low": "309.00",
      "close": "311.00",
      "average": "310.2181",
      "volume": "171415",
      "turnover": "53177325.3",
      "trades": "879"
    },
    {
      "date": "2023-02-01",
      "bid": "318.80",
      "ask": "319.20",
      "open": "315.00",
      "high": "320.00",
      "low": "312.80",
      "close": "320.00",
      "average": "319.2115",
      "volume": "97547",
      "turnover": "31137232",
      "trades": "713"
    },
    {
      "date": "2023-02-02",
      "bid": "324.20",
      "ask": "324.60",
      "open": "320.00",
      "high": "326.00",
      "low": "295.60",
      "close": "326.00",
      "average": "315.7833",
      "volume": "319009",
      "turnover": "100741667.4",
      "trades": "2977"
    },
    {
      "date": "2023-02-03",
      "bid": "334.40",
      "ask": "334.80",
      "open": "323.20",
      "high": "335.60",
      "low": "321.00",
      "close": "334.20",
      "average": "332.3804",
      "volume": "134277",
      "turnover": "44630749.4",
      "trades": "1236"
    },
    {
      "date": "2023-02-06",
      "bid": "329.20",
      "ask": "329.60",
      "open": "334.80",
      "high": "334.80",
      "low": "327.40",
      "close": "329.00",
      "average": "329.607",
      "volume": "173952",
      "turnover": "57337404.3",
      "trades": "1385"
    },
    {
      "date": "2023-02-07",
      "bid": "329.60",
      "ask": "330.40",
      "open": "329.00",
      "high": "335.80",
      "low": "327.80",
      "close": "329.60",
      "average": "331.0967",
      "volume": "123548",
      "turnover": "40906411.4",
      "trades": "1325"
    },
    {
      "date": "2023-02-08",
      "bid": "336.00",
      "ask": "336.20",
      "open": "330.40",
      "high": "336.80",
      "low": "330.40",
      "close": "335.40",
      "average": "334.8891",
      "volume": "154091",
      "turnover": "51639900.1",
      "trades": "1340"
    },
    {
      "date": "2023-02-09",
      "bid": "339.20",
      "ask": "340.00",
      "open": "336.00",
      "high": "342.80",
      "low": "334.00",
      "close": "338.60",
      "average": "338.9943",
      "volume": "216740",
      "turnover": "73481637.09",
      "trades": "1716"
    },
    {
      "date": "2023-02-10",
      "bid": "336.00",
      "ask": "336.40",
      "open": "339.80",
      "high": "339.80",
      "low": "334.60",
      "close": "336.00",
      "average": "336.6903",
      "volume": "166683",
      "turnover": "56119363.4",
      "trades": "1397"
    },
    {
      "date": "2023-02-13",
      "bid": "339.80",
      "ask": "340.00",
      "open": "337.80",
      "high": "342.40",
      "low": "337.40",
      "close": "339.80",
      "average": "340.2268",
      "volume": "115833",
      "turnover": "39410348.79",
      "trades": "1060"
    },
    {
      "date": "2023-02-14",
      "bid": "340.00",
      "ask": "340.60",
      "open": "340.00",
      "high": "344.60",
      "low": "338.80",
      "close": "340.20",
      "average": "341.629",
      "volume": "140849",
      "turnover": "48128758.9",
      "trades": "963"
    },
    {
      "date": "2023-02-15",
      "bid": "344.40",
      "ask": "344.80",
      "open": "342.00",
      "high": "344.80",
      "low": "338.00",
      "close": "344.40",
      "average": "341.4524",
      "volume": "112061",
      "turnover": "38262743.1",
      "trades": "873"
    },
    {
      "date": "2023-02-16",
      "bid": "343.40",
      "ask": "344.00",
      "open": "345.00",
      "high": "346.00",
      "low": "341.60",
      "close": "343.60",
      "average": "343.4751",
      "volume": "88974",
      "turnover": "30560337.5",
      "trades": "974"
    },
    {
      "date": "2023-02-17",
      "bid": "347.80",
      "ask": "348.20",
      "open": "342.00",
      "high": "348.40",
      "low": "340.20",
      "close": "346.80",
      "average": "345.8223",
      "volume": "77999",
      "turnover": "26974325",
      "trades": "885"
    },
    {
      "date": "2023-02-20",
      "bid": "347.00",
      "ask": "347.40",
      "open": "346.80",
      "high": "350.60",
      "low": "346.80",
      "close": "346.80",
      "average": "348.0768",
      "volume": "115838",
      "turnover": "40320703.7",
      "trades": "728"
    },
    {
      "date": "2023-02-21",
      "bid": "340.80",
      "ask": "341.40",
      "open": "346.80",
      "high": "348.20",
      "low": "341.00",
      "close": "341.40",
      "average": "344.293",
      "volume": "91494",
      "turnover": "31500690.1",
      "trades": "922"
    },
    {
      "date": "2023-02-22",
      "bid": "343.80",
      "ask": "344.20",
      "open": "340.40",
      "high": "344.40",
      "low": "337.00",
      "close": "343.60",
      "average": "340.3669",
      "volume": "99531",
      "turnover": "33877181.6",
      "trades": "968"
    },
    {
      "date": "2023-02-23",
      "bid": "340.40",
      "ask": "340.80",
      "open": "346.20",
      "high": "348.20",
      "low": "340.40",
      "close": "340.60",
      "average": "343.2888",
      "volume": "86559",
      "turnover": "29714825.1",
      "trades": "778"
    },
    {
      "date": "2023-02-24",
      "bid": "336.60",
      "ask": "337.00",
      "open": "340.60",
      "high": "341.60",
      "low": "335.20",
      "close": "336.60",
      "average": "338.4363",
      "volume": "100191",
      "turnover": "33909922.1",
      "trades": "1078"
    },
    {
      "date": "2023-02-27",
      "bid": "343.20",
      "ask": "343.60",
      "open": "336.00",
      "high": "346.20",
      "low": "336.00",
      "close": "343.80",
      "average": "342.2736",
      "volume": "143922",
      "turnover": "49267935.2",
      "trades": "967"
    },
    {
      "date": "2023-02-28",
      "bid": "338.60",
      "ask": "338.80",
      "open": "342.60",
      "high": "343.00",
      "low": "336.80",
      "close": "338.40",
      "average": "339.1361",
      "volume": "154283",
      "turnover": "52323858.6",
      "trades": "1171"
    },
    {
      "date": "2023-03-01",
      "bid": "337.60",
      "ask": "338.00",
      "open": "338.40",
      "high": "340.40",
      "low": "337.00",
      "close": "337.60",
      "average": "338.6339",
      "volume": "103349",
      "turnover": "34998782",
      "trades": "915"
    },
    {
      "date": "2023-03-02",
      "bid": "338.80",
      "ask": "339.20",
      "open": "337.60",
      "high": "340.00",
      "low": "335.20",
      "close": "338.80",
      "average": "338.4297",
      "volume": "122583",
      "turnover": "41486357.4",
      "trades": "793"
    },
    {
      "date": "2023-03-03",
      "bid": "344.40",
      "ask": "345.40",
      "open": "339.80",
      "high": "345.60",
      "low": "339.20",
      "close": "344.20",
      "average": "342.0858",
      "volume": "123075",
      "turnover": "42148238.5",
      "trades": "617"
    },
    {
      "date": "2023-03-06",
      "bid": "343.00",
      "ask": "343.60",
      "open": "345.00",
      "high": "346.40",
      "low": "342.60",
      "close": "343.60",
      "average": "344.5576",
      "volume": "141390",
      "turnover": "48722164",
      "trades": "716"
    },
    {
      "date": "2023-03-07",
      "bid": "344.20",
      "ask": "344.60",
      "open": "338.20",
      "high": "346.80",
      "low": "336.20",
      "close": "344.60",
      "average": "344.7452",
      "volume": "88988",
      "turnover": "30677319.4",
      "trades": "736"
    },
    {
      "date": "2023-03-08",
      "bid": "348.20",
      "ask": "348.80",
      "open": "347.00",
      "high": "349.00",
      "low": "343.60",
      "close": "347.80",
      "average": "347.8559",
      "volume": "221142",
      "turnover": "76924293.7",
      "trades": "859"
    },
    {
      "date": "2023-03-09",
      "bid": "350.00",
      "ask": "350.20",
      "open": "349.00",
      "high": "350.00",
      "low": "345.60",
      "close": "349.60",
      "average": "348.8539",
      "volume": "76669",
      "turnover": "26742179.8",
      "trades": "756"
    },
    {
      "date": "2023-03-10",
      "bid": "344.40",
      "ask": "345.00",
      "open": "346.00",
      "high": "348.40",
      "low": "341.40",
      "close": "344.60",
      "average": "345.4472",
      "volume": "103090",
      "turnover": "35614946.7",
      "trades": "1028"
    },
    {
      "date": "2023-03-13",
      "bid": "335.60",
      "ask": "336.20",
      "open": "344.60",
      "high": "344.60",
      "low": "332.60",
      "close": "335.60",
      "average": "336.7971",
      "volume": "105163",
      "turnover": "35415681.9",
      "trades": "1337"
    },
    {
      "date": "2023-03-14",
      "bid": "338.80",
      "ask": "339.40",
      "open": "335.00",
      "high": "340.40",
      "low": "331.60",
      "close": "338.80",
      "average": "337.5743",
      "volume": "119892",
      "turnover": "40470173.29",
      "trades": "1143"
    },
    {
      "date": "2023-03-15",
      "bid": "331.20",
      "ask": "332.00",
      "open": "340.00",
      "high": "341.40",
      "low": "329.80",
      "close": "331.40",
      "average": "334.7053",
      "volume": "117368",
      "turnover": "39295607",
      "trades": "1291"
    },
    {
      "date": "2023-03-16",
      "bid": "334.80",
      "ask": "335.20",
      "open": "335.80",
      "high": "337.00",
      "low": "329.80",
      "close": "335.60",
      "average": "333.6994",
      "volume": "118591",
      "turnover": "39569148.4",
      "trades": "960"
    },
    {
      "date": "2023-03-17",
      "bid": "333.80",
      "ask": "334.40",
      "open": "341.40",
      "high": "341.40",
      "low": "332.00",
      "close": "333.80",
      "average": "334.3295",
      "volume": "169163",
      "turnover": "56560054.8",
      "trades": "975"
    },
    {
      "date": "2023-03-20",
      "bid": "335.60",
      "ask": "336.40",
      "open": "332.00",
      "high": "338.20",
      "low": "325.20",
      "close": "336.00",
      "average": "333.1731",
      "volume": "126191",
      "turnover": "42043421",
      "trades": "1062"
    },
    {
      "date": "2023-03-21",
      "bid": "342.40",
      "ask": "343.00",
      "open": "336.20",
      "high": "343.20",
      "low": "336.20",
      "close": "342.40",
      "average": "341.2918",
      "volume": "71681",
      "turnover": "24464740.9",
      "trades": "798"
    },
    {
      "date": "2023-03-22",
      "bid": "344.00",
      "ask": "344.40",
      "open": "344.00",
      "high": "345.20",
      "low": "340.20",
      "close": "345.20",
      "average": "343.9647",
      "volume": "90784",
      "turnover": "31218883.7",
      "trades": "920"
    },
    {
      "date": "2023-03-23",
      "bid": "342.00",
      "ask": "342.20",
      "open": "345.20",
      "high": "345.20",
      "low": "341.40",
      "close": "343.00",
      "average": "342.8966",
      "volume": "187710",
      "turnover": "64369798",
      "trades": "1043"
    },
    {
      "date": "2023-03-24",
      "bid": "344.60",
      "ask": "344.80",
      "open": "343.40",
      "high": "345.20",
      "low": "338.00",
      "close": "344.60",
      "average": "342.7721",
      "volume": "155341",
      "turnover": "53245042.4",
      "trades": "1144"
    },
    {
      "date": "2023-03-27",
      "bid": "349.00",
      "ask": "349.40",
      "open": "344.60",
      "high": "350.20",
      "low": "344.60",
      "close": "349.00",
      "average": "348.7216",
      "volume": "89785",
      "turnover": "31309636.2",
      "trades": "1041"
    },
    {
      "date": "2023-03-28",
      "bid": "342.60",
      "ask": "343.20",
      "open": "351.00",
      "high": "351.00",
      "low": "341.20",
      "close": "342.80",
      "average": "343.9904",
      "volume": "153958",
      "turnover": "52963781.4",
      "trades": "933"
    },
    {
      "date": "2023-03-29",
      "bid": "344.00",
      "ask": "344.60",
      "open": "343.40",
      "high": "346.20",
      "low": "339.40",
      "close": "345.40",
      "average": "344.6953",
      "volume": "156881",
      "turnover": "54086685.9",
      "trades": "735"
    },
    {
      "date": "2023-03-30",
      "bid": "355.80",
      "ask": "356.00",
      "open": "345.40",
      "high": "356.40",
      "low": "345.40",
      "close": "356.40",
      "average": "353.0245",
      "volume": "192843",
      "turnover": "68044406.2",
      "trades": "1390"
    },
    {
      "date": "2023-03-31",
      "bid": "354.40",
      "ask": "354.80",
      "open": "355.80",
      "high": "356.20",
      "low": "353.00",
      "close": "355.00",
      "average": "354.8297",
      "volume": "176108",
      "turnover": "62487993.93",
      "trades": "926"
    },
    {
      "date": "2023-04-03",
      "bid": "356.40",
      "ask": "356.80",
      "open": "355.00",
      "high": "357.40",
      "low": "352.80",
      "close": "357.20",
      "average": "355.5449",
      "volume": "191008",
      "turnover": "67913695",
      "trades": "731"
    },
    {
      "date": "2023-04-04",
      "bid": "357.40",
      "ask": "357.80",
      "open": "357.20",
      "high": "359.60",
      "low": "356.20",
      "close": "357.40",
      "average": "357.6672",
      "volume": "149707",
      "turnover": "53547924.4",
      "trades": "883"
    },
    {
      "date": "2023-04-05",
      "bid": "354.80",
      "ask": "355.20",
      "open": "360.00",
      "high": "360.00",
      "low": "353.00",
      "close": "355.20",
      "average": "355.1052",
      "volume": "135287",
      "turnover": "48043951.4",
      "trades": "1495"
    },
    {
      "date": "2023-04-06",
      "bid": "358.20",
      "ask": "358.60",
      "open": "355.00",
      "high": "359.20",
      "low": "349.00",
      "close": "358.20",
      "average": "355.5043",
      "volume": "78980",
      "turnover": "28078301.4",
      "trades": "525"
    },
    {
      "date": "2023-04-11",
      "bid": "367.80",
      "ask": "368.20",
      "open": "357.00",
      "high": "368.40",
      "low": "356.20",
      "close": "368.00",
      "average": "365.519",
      "volume": "143930",
      "turnover": "52600527.9",
      "trades": "1001"
    },
    {
      "date": "2023-04-12",
      "bid": "372.60",
      "ask": "373.00",
      "open": "369.00",
      "high": "373.20",
      "low": "367.40",
      "close": "372.40",
      "average": "371.6878",
      "volume": "173761",
      "turnover": "64587521.4",
      "trades": "1039"
    },
    {
      "date": "2023-04-13",
      "bid": "366.00",
      "ask": "366.40",
      "open": "373.60",
      "high": "376.00",
      "low": "363.00",
      "close": "366.20",
      "average": "371.5975",
      "volume": "332845",
      "turnover": "123683996.8",
      "trades": "769"
    },
    {
      "date": "2023-04-14",
      "bid": "367.40",
      "ask": "368.00",
      "open": "368.00",
      "high": "369.60",
      "low": "366.20",
      "close": "367.80",
      "average": "367.814",
      "volume": "69203",
      "turnover": "25454534.2",
      "trades": "605"
    },
    {
      "date": "2023-04-17",
      "bid": "371.40",
      "ask": "371.80",
      "open": "368.00",
      "high": "372.00",
      "low": "366.20",
      "close": "370.80",
      "average": "369.9759",
      "volume": "141965",
      "turnover": "52523992.3",
      "trades": "683"
    },
    {
      "date": "2023-04-18",
      "bid": "367.00",
      "ask": "367.60",
      "open": "370.80",
      "high": "371.80",
      "low": "367.20",
      "close": "367.20",
      "average": "368.3113",
      "volume": "66359",
      "turnover": "24456564.7",
      "trades": "449"
    },
    {
      "date": "2023-04-19",
      "bid": "366.80",
      "ask": "367.20",
      "open": "367.00",
      "high": "367.60",
      "low": "363.60",
      "close": "366.60",
      "average": "366.4049",
      "volume": "104870",
      "turnover": "38424636.2",
      "trades": "644"
    },
    {
      "date": "2023-04-20",
      "bid": "329.20",
      "ask": "330.80",
      "open": "345.20",
      "high": "347.20",
      "low": "314.60",
      "close": "328.80",
      "average": "328.0447",
      "volume": "568451",
      "turnover": "186441205.8",
      "trades": "4461"
    },
    {
      "date": "2023-04-21",
      "bid": "329.40",
      "ask": "329.80",
      "open": "328.80",
      "high": "332.60",
      "low": "326.60",
      "close": "331.00",
      "average": "330.245",
      "volume": "224829",
      "turnover": "74244075.2",
      "trades": "1230"
    },
    {
      "date": "2023-04-24",
      "bid": "333.40",
      "ask": "334.00",
      "open": "331.80",
      "high": "334.00",
      "low": "329.80",
      "close": "333.00",
      "average": "332.3231",
      "volume": "78549",
      "turnover": "26101875.9",
      "trades": "696"
    },
    {
      "date": "2023-04-25",
      "bid": "336.40",
      "ask": "336.80",
      "open": "331.60",
      "high": "339.80",
      "low": "330.00",
      "close": "337.00",
      "average": "336.5104",
      "volume": "224396",
      "turnover": "75585414.4",
      "trades": "981"
    },
    {
      "date": "2023-04-26",
      "bid": "335.00",
      "ask": "335.40",
      "open": "334.00",
      "high": "336.20",
      "low": "331.60",
      "close": "335.20",
      "average": "334.2239",
      "volume": "103469",
      "turnover": "34581999.4",
      "trades": "750"
    },
    {
      "date": "2023-04-27",
      "bid": "323.80",
      "ask": "324.00",
      "open": "334.00",
      "high": "334.40",
      "low": "323.20",
      "close": "323.80",
      "average": "327.6684",
      "volume": "102284",
      "turnover": "33530172.6",
      "trades": "988"
    },
    {
      "date": "2023-04-28",
      "bid": "329.20",
      "ask": "329.80",
      "open": "326.20",
      "high": "329.40",
      "low": "323.60",
      "close": "328.00",
      "average": "327.4968",
      "volume": "146056",
      "turnover": "47832287.1",
      "trades": "953"
    },
    {
      "date": "2023-05-02",
      "bid": "319.60",
      "ask": "320.00",
      "open": "328.00",
      "high": "329.20",
      "low": "319.00",
      "close": "319.00",
      "average": "321.6104",
      "volume": "115159",
      "turnover": "37036333.6",
      "trades": "864"
    },
    {
      "date": "2023-05-03",
      "bid": "310.80",
      "ask": "311.00",
      "open": "320.40",
      "high": "321.00",
      "low": "310.80",
      "close": "311.20",
      "average": "313.0169",
      "volume": "186743",
      "turnover": "58460183.2",
      "trades": "1274"
    },
    {
      "date": "2023-05-04",
      "bid": "314.00",
      "ask": "314.80",
      "open": "308.20",
      "high": "318.80",
      "low": "301.60",
      "close": "314.20",
      "average": "310.6698",
      "volume": "338272",
      "turnover": "105079846.8",
      "trades": "2915"
    },
    {
      "date": "2023-05-05",
      "bid": "306.60",
      "ask": "307.20",
      "open": "305.00",
      "high": "313.00",
      "low": "301.80",
      "close": "308.40",
      "average": "308.3138",
      "volume": "214226",
      "turnover": "66040364.1",
      "trades": "1808"
    },
    {
      "date": "2023-05-08",
      "bid": "304.20",
      "ask": "304.80",
      "open": "307.60",
      "high": "309.80",
      "low": "303.60",
      "close": "304.00",
      "average": "305.6518",
      "volume": "151943",
      "turnover": "46444444.3",
      "trades": "1181"
    },
    {
      "date": "2023-05-09",
      "bid": "304.20",
      "ask": "304.80",
      "open": "304.00",
      "high": "307.80",
      "low": "302.00",
      "close": "304.00",
      "average": "303.9932",
      "volume": "104869",
      "turnover": "31878835.5",
      "trades": "1068"
    },
    {
      "date": "2023-05-10",
      "bid": "302.80",
      "ask": "303.20",
      "open": "304.00",
      "high": "311.80",
      "low": "302.40",
      "close": "303.40",
      "average": "306.8784",
      "volume": "322544",
      "turnover": "99166898.6",
      "trades": "1269"
    },
    {
      "date": "2023-05-11",
      "bid": "314.40",
      "ask": "315.00",
      "open": "305.00",
      "high": "315.20",
      "low": "304.00",
      "close": "314.40",
      "average": "313.4841",
      "volume": "317234",
      "turnover": "99448030.8",
      "trades": "957"
    },
    {
      "date": "2023-05-12",
      "bid": "317.20",
      "ask": "317.60",
      "open": "314.00",
      "high": "317.60",
      "low": "313.80",
      "close": "317.20",
      "average": "316.6994",
      "volume": "110033",
      "turnover": "34845336.64",
      "trades": "695"
    },
    {
      "date": "2023-05-15",
      "bid": "316.80",
      "ask": "317.00",
      "open": "317.20",
      "high": "320.00",
      "low": "315.60",
      "close": "317.20",
      "average": "316.9736",
      "volume": "95465",
      "turnover": "30260494.3",
      "trades": "495"
    },
    {
      "date": "2023-05-16",
      "bid": "314.00",
      "ask": "314.40",
      "open": "319.00",
      "high": "319.00",
      "low": "311.00",
      "close": "313.00",
      "average": "314.1915",
      "volume": "148966",
      "turnover": "46818971.5",
      "trades": "1139"
    },
    {
      "date": "2023-05-17",
      "bid": "307.60",
      "ask": "308.00",
      "open": "312.80",
      "high": "313.60",
      "low": "305.40",
      "close": "305.40",
      "average": "307.3122",
      "volume": "71415",
      "turnover": "21946703.8",
      "trades": "421"
    },
    {
      "date": "2023-05-19",
      "bid": "315.00",
      "ask": "315.40",
      "open": "315.00",
      "high": "315.80",
      "low": "311.00",
      "close": "314.80",
      "average": "314.3546",
      "volume": "140193",
      "turnover": "44069660.3",
      "trades": "833"
    },
    {
      "date": "2023-05-22",
      "bid": "312.40",
      "ask": "313.20",
      "open": "315.40",
      "high": "317.00",
      "low": "310.60",
      "close": "313.20",
      "average": "312.4981",
      "volume": "111778",
      "turnover": "34930407.5",
      "trades": "692"
    },
    {
      "date": "2023-05-23",
      "bid": "315.20",
      "ask": "315.80",
      "open": "313.20",
      "high": "316.00",
      "low": "311.80",
      "close": "316.00",
      "average": "315.0719",
      "volume": "71828",
      "turnover": "22630948",
      "trades": "505"
    },
    {
      "date": "2023-05-24",
      "bid": "304.20",
      "ask": "304.60",
      "open": "312.40",
      "high": "312.40",
      "low": "302.00",
      "close": "304.20",
      "average": "304.6854",
      "volume": "103497",
      "turnover": "31534249.6",
      "trades": "949"
    },
    {
      "date": "2023-05-25",
      "bid": "299.00",
      "ask": "299.40",
      "open": "304.20",
      "high": "307.60",
      "low": "297.40",
      "close": "299.00",
      "average": "299.5023",
      "volume": "91789",
      "turnover": "27491569.4",
      "trades": "845"
    },
    {
      "date": "2023-05-26",
      "bid": "300.20",
      "ask": "300.80",
      "open": "299.00",
      "high": "301.40",
      "low": "297.00",
      "close": "300.80",
      "average": "299.8754",
      "volume": "68774",
      "turnover": "20622618.7",
      "trades": "659"
    },
    {
      "date": "2023-05-29",
      "bid": "303.20",
      "ask": "303.60",
      "open": "301.00",
      "high": "304.00",
      "low": "300.00",
      "close": "303.20",
      "average": "302.6761",
      "volume": "48735",
      "turnover": "14751276.7",
      "trades": "486"
    },
    {
      "date": "2023-05-30",
      "bid": "298.60",
      "ask": "299.00",
      "open": "302.20",
      "high": "304.40",
      "low": "298.60",
      "close": "299.60",
      "average": "302.4317",
      "volume": "128858",
      "turnover": "38968416.6",
      "trades": "658"
    },
    {
      "date": "2023-05-31",
      "bid": "299.40",
      "ask": "299.60",
      "open": "298.00",
      "high": "300.20",
      "low": "296.20",
      "close": "299.40",
      "average": "299.283",
      "volume": "247359",
      "turnover": "74030360.8",
      "trades": "747"
    },
    {
      "date": "2023-06-01",
      "bid": "299.60",
      "ask": "300.20",
      "open": "299.40",
      "high": "301.80",
      "low": "298.60",
      "close": "300.40",
      "average": "300.1716",
      "volume": "82675",
      "turnover": "24816682.5",
      "trades": "615"
    },
    {
      "date": "2023-06-02",
      "bid": "302.80",
      "ask": "303.40",
      "open": "300.40",
      "high": "303.80",
      "low": "299.00",
      "close": "303.80",
      "average": "302.8191",
      "volume": "72247",
      "turnover": "21875331.1",
      "trades": "671"
    },
    {
      "date": "2023-06-05",
      "bid": "306.60",
      "ask": "307.00",
      "open": "304.00",
      "high": "307.40",
      "low": "303.40",
      "close": "307.00",
      "average": "306.312",
      "volume": "48218",
      "turnover": "14769755",
      "trades": "434"
    },
    {
      "date": "2023-06-07",
      "bid": "308.00",
      "ask": "308.20",
      "open": "307.00",
      "high": "309.00",
      "low": "304.80",
      "close": "308.00",
      "average": "306.8211",
      "volume": "254704",
      "turnover": "78148348.3",
      "trades": "769"
    },
    {
      "date": "2023-06-08",
      "bid": "309.00",
      "ask": "309.40",
      "open": "309.00",
      "high": "314.60",
      "low": "308.60",
      "close": "309.00",
      "average": "310.5293",
      "volume": "59914",
      "turnover": "18605976.6",
      "trades": "596"
    },
    {
      "date": "2023-06-09",
      "bid": "307.80",
      "ask": "308.20",
      "open": "309.00",
      "high": "311.00",
      "low": "307.80",
      "close": "308.20",
      "average": "308.5667",
      "volume": "49787",
      "turnover": "15362610.6",
      "trades": "385"
    },
    {
      "date": "2023-06-12",
      "bid": "310.20",
      "ask": "310.60",
      "open": "310.00",
      "high": "311.20",
      "low": "308.00",
      "close": "311.20",
      "average": "310.8327",
      "volume": "53898",
      "turnover": "16753232.1",
      "trades": "435"
    },
    {
      "date": "2023-06-13",
      "bid": "306.40",
      "ask": "306.80",
      "open": "312.20",
      "high": "313.40",
      "low": "305.60",
      "close": "307.60",
      "average": "308.5365",
      "volume": "90688",
      "turnover": "28001403.3",
      "trades": "744"
    },
    {
      "date": "2023-06-14",
      "bid": "306.40",
      "ask": "306.80",
      "open": "307.40",
      "high": "310.00",
      "low": "305.00",
      "close": "306.80",
      "average": "307.3152",
      "volume": "97279",
      "turnover": "29902871.4",
      "trades": "693"
    },
    {
      "date": "2023-06-15",
      "bid": "307.40",
      "ask": "308.00",
      "open": "306.80",
      "high": "307.80",
      "low": "304.40",
      "close": "307.20",
      "average": "306.6998",
      "volume": "42184",
      "turnover": "12937797.6",
      "trades": "490"
    },
    {
      "date": "2023-06-16",
      "bid": "311.40",
      "ask": "312.20",
      "open": "307.20",
      "high": "312.20",
      "low": "306.20",
      "close": "311.80",
      "average": "310.9565",
      "volume": "204863",
      "turnover": "63703591.6",
      "trades": "851"
    },
    {
      "date": "2023-06-19",
      "bid": "307.20",
      "ask": "308.20",
      "open": "312.00",
      "high": "313.40",
      "low": "307.00",
      "close": "307.60",
      "average": "309.7305",
      "volume": "45114",
      "turnover": "13973223.6",
      "trades": "415"
    },
    {
      "date": "2023-06-20",
      "bid": "305.80",
      "ask": "306.20",
      "open": "307.00",
      "high": "308.40",
      "low": "304.00",
      "close": "306.00",
      "average": "306.0722",
      "volume": "55232",
      "turnover": "16904703.1",
      "trades": "499"
    },
    {
      "date": "2023-06-21",
      "bid": "299.20",
      "ask": "299.60",
      "open": "304.00",
      "high": "304.00",
      "low": "294.40",
      "close": "300.00",
      "average": "298.5646",
      "volume": "99262",
      "turnover": "29638192",
      "trades": "955"
    },
    {
      "date": "2023-06-22",
      "bid": "289.60",
      "ask": "290.00",
      "open": "295.80",
      "high": "296.20",
      "low": "289.00",
      "close": "290.80",
      "average": "291.0687",
      "volume": "220969",
      "turnover": "64323039.1",
      "trades": "1394"
    },
    {
      "date": "2023-06-26",
      "bid": "290.40",
      "ask": "291.20",
      "open": "290.00",
      "high": "291.80",
      "low": "287.80",
      "close": "291.80",
      "average": "290.8269",
      "volume": "81928",
      "turnover": "23825598.7",
      "trades": "685"
    },
    {
      "date": "2023-06-27",
      "bid": "301.60",
      "ask": "302.00",
      "open": "299.80",
      "high": "304.60",
      "low": "294.20",
      "close": "302.20",
      "average": "301.5569",
      "volume": "150389",
      "turnover": "45349798.7",
      "trades": "1110"
    },
    {
      "date": "2023-06-28",
      "bid": "313.40",
      "ask": "313.80",
      "open": "306.60",
      "high": "314.20",
      "low": "303.20",
      "close": "313.40",
      "average": "309.3069",
      "volume": "188298",
      "turnover": "58243997.2",
      "trades": "882"
    },
    {
      "date": "2023-06-29",
      "bid": "316.00",
      "ask": "316.60",
      "open": "313.40",
      "high": "319.60",
      "low": "313.40",
      "close": "316.40",
      "average": "317.1168",
      "volume": "66474",
      "turnover": "21079994.2",
      "trades": "890"
    },
    {
      "date": "2023-06-30",
      "bid": "314.40",
      "ask": "314.60",
      "open": "316.40",
      "high": "318.60",
      "low": "312.00",
      "close": "314.60",
      "average": "314.8861",
      "volume": "92828",
      "turnover": "29230891.4",
      "trades": "700"
    },
    {
      "date": "2023-07-03",
      "bid": "319.20",
      "ask": "319.60",
      "open": "315.00",
      "high": "320.00",
      "low": "315.00",
      "close": "318.20",
      "average": "318.1211",
      "volume": "111015",
      "turnover": "35316822.7",
      "trades": "758"
    },
    {
      "date": "2023-07-04",
      "bid": "322.80",
      "ask": "323.20",
      "open": "318.20",
      "high": "325.80",
      "low": "318.00",
      "close": "322.40",
      "average": "323.0882",
      "volume": "94081",
      "turnover": "30397446.5",
      "trades": "834"
    },
    {
      "date": "2023-07-05",
      "bid": "316.40",
      "ask": "317.00",
      "open": "322.40",
      "high": "323.60",
      "low": "316.20",
      "close": "317.80",
      "average": "318.5791",
      "volume": "102144",
      "turnover": "32541368",
      "trades": "523"
    },
    {
      "date": "2023-07-06",
      "bid": "312.60",
      "ask": "313.60",
      "open": "317.80",
      "high": "317.80",
      "low": "312.00",
      "close": "312.60",
      "average": "313.6074",
      "volume": "51689",
      "turnover": "16210839.4",
      "trades": "463"
    },
    {
      "date": "2023-07-07",
      "bid": "311.40",
      "ask": "312.00",
      "open": "312.60",
      "high": "312.60",
      "low": "309.40",
      "close": "311.40",
      "average": "311.2704",
      "volume": "56507",
      "turnover": "17588957",
      "trades": "453"
    },
    {
      "date": "2023-07-10",
      "bid": "308.60",
      "ask": "309.00",
      "open": "308.40",
      "high": "310.40",
      "low": "308.00",
      "close": "308.60",
      "average": "308.927",
      "volume": "24313",
      "turnover": "7510941.2",
      "trades": "341"
    },
    {
      "date": "2023-07-11",
      "bid": "310.40",
      "ask": "311.00",
      "open": "308.60",
      "high": "312.60",
      "low": "306.40",
      "close": "311.40",
      "average": "310.7353",
      "volume": "87252",
      "turnover": "27112274.2",
      "trades": "603"
    },
    {
      "date": "2023-07-12",
      "bid": "314.00",
      "ask": "314.40",
      "open": "311.40",
      "high": "314.60",
      "low": "308.60",
      "close": "314.00",
      "average": "312.8987",
      "volume": "49499",
      "turnover": "15488173.8",
      "trades": "495"
    },
    {
      "date": "2023-07-13",
      "bid": "314.80",
      "ask": "315.20",
      "open": "313.00",
      "high": "317.60",
      "low": "312.60",
      "close": "315.00",
      "average": "315.3368",
      "volume": "26937",
      "turnover": "8494227.5",
      "trades": "384"
    },
    {
      "date": "2023-07-14",
      "bid": "314.00",
      "ask": "314.40",
      "open": "313.00",
      "high": "315.60",
      "low": "309.00",
      "close": "314.40",
      "average": "313.2736",
      "volume": "52930",
      "turnover": "16581573.8",
      "trades": "525"
    },
    {
      "date": "2023-07-17",
      "bid": "313.80",
      "ask": "314.20",
      "open": "314.40",
      "high": "316.80",
      "low": "308.60",
      "close": "314.20",
      "average": "314.1637",
      "volume": "52216",
      "turnover": "16404278",
      "trades": "585"
    },
    {
      "date": "2023-07-18",
      "bid": "317.20",
      "ask": "317.40",
      "open": "307.80",
      "high": "317.60",
      "low": "305.20",
      "close": "316.80",
      "average": "313.6261",
      "volume": "82810",
      "turnover": "25971903",
      "trades": "867"
    },
    {
      "date": "2023-07-19",
      "bid": "320.40",
      "ask": "320.80",
      "open": "322.00",
      "high": "322.40",
      "low": "315.80",
      "close": "320.20",
      "average": "319.8583",
      "volume": "87707",
      "turnover": "28053810",
      "trades": "807"
    },
    {
      "date": "2023-07-20",
      "bid": "316.60",
      "ask": "317.00",
      "open": "320.00",
      "high": "320.00",
      "low": "305.80",
      "close": "316.60",
      "average": "316.4157",
      "volume": "61946",
      "turnover": "19601332.1",
      "trades": "526"
    },
    {
      "date": "2023-07-21",
      "bid": "291.40",
      "ask": "292.00",
      "open": "297.20",
      "high": "298.00",
      "low": "269.80",
      "close": "292.00",
      "average": "280.3686",
      "volume": "769066",
      "turnover": "215617362.5",
      "trades": "4620"
    },
    {
      "date": "2023-07-24",
      "bid": "297.60",
      "ask": "298.00",
      "open": "318.00",
      "high": "360.00",
      "low": "289.60",
      "close": "298.40",
      "average": "302.3086",
      "volume": "283492",
      "turnover": "85699359",
      "trades": "2595"
    },
    {
      "date": "2023-07-25",
      "bid": "294.40",
      "ask": "295.40",
      "open": "297.20",
      "high": "300.40",
      "low": "293.60",
      "close": "296.60",
      "average": "297.1037",
      "volume": "139063",
      "turnover": "41316111.79",
      "trades": "1095"
    },
    {
      "date": "2023-07-26",
      "bid": "294.80",
      "ask": "295.00",
      "open": "296.60",
      "high": "296.60",
      "low": "290.20",
      "close": "295.60",
      "average": "294.5029",
      "volume": "105621",
      "turnover": "31105688.4",
      "trades": "655"
    },
    {
      "date": "2023-07-27",
      "bid": "302.40",
      "ask": "302.60",
      "open": "295.20",
      "high": "302.40",
      "low": "295.20",
      "close": "302.40",
      "average": "301.476",
      "volume": "75639",
      "turnover": "22800778.6",
      "trades": "662"
    },
    {
      "date": "2023-07-28",
      "bid": "306.20",
      "ask": "306.40",
      "open": "302.40",
      "high": "310.00",
      "low": "302.00",
      "close": "305.60",
      "average": "305.1373",
      "volume": "58377",
      "turnover": "17811090.39",
      "trades": "607"
    },
    {
      "date": "2023-07-31",
      "bid": "307.20",
      "ask": "307.60",
      "open": "301.60",
      "high": "309.00",
      "low": "301.60",
      "close": "306.80",
      "average": "307.0052",
      "volume": "103921",
      "turnover": "31904341.1",
      "trades": "809"
    },
    {
      "date": "2023-08-01",
      "bid": "309.20",
      "ask": "309.60",
      "open": "305.20",
      "high": "311.20",
      "low": "305.20",
      "close": "309.40",
      "average": "309.3821",
      "volume": "167905",
      "turnover": "51946805.8",
      "trades": "768"
    },
    {
      "date": "2023-08-02",
      "bid": "299.60",
      "ask": "300.20",
      "open": "311.80",
      "high": "312.00",
      "low": "298.80",
      "close": "299.20",
      "average": "300.299",
      "volume": "108358",
      "turnover": "32545737",
      "trades": "696"
    },
    {
      "date": "2023-08-03",
      "bid": "300.00",
      "ask": "300.40",
      "open": "298.00",
      "high": "301.00",
      "low": "295.60",
      "close": "300.40",
      "average": "297.9994",
      "volume": "134232",
      "turnover": "40001050",
      "trades": "567"
    },
    {
      "date": "2023-08-04",
      "bid": "302.20",
      "ask": "303.00",
      "open": "300.00",
      "high": "303.00",
      "low": "300.00",
      "close": "302.00",
      "average": "301.8562",
      "volume": "40719",
      "turnover": "12291283",
      "trades": "362"
    },
    {
      "date": "2023-08-07",
      "bid": "303.20",
      "ask": "303.80",
      "open": "302.20",
      "high": "305.00",
      "low": "302.00",
      "close": "303.40",
      "average": "303.4761",
      "volume": "47688",
      "turnover": "14472460.4",
      "trades": "436"
    },
    {
      "date": "2023-08-08",
      "bid": "299.60",
      "ask": "300.00",
      "open": "302.00",
      "high": "304.20",
      "low": "298.60",
      "close": "299.80",
      "average": "300.3209",
      "volume": "57448",
      "turnover": "17251976.39",
      "trades": "525"
    },
    {
      "date": "2023-08-09",
      "bid": "301.00",
      "ask": "302.00",
      "open": "306.60",
      "high": "306.60",
      "low": "301.20",
      "close": "301.20",
      "average": "303.2843",
      "volume": "76771",
      "turnover": "23283428.8",
      "trades": "350"
    },
    {
      "date": "2023-08-10",
      "bid": "304.60",
      "ask": "305.40",
      "open": "301.00",
      "high": "305.40",
      "low": "300.20",
      "close": "304.00",
      "average": "302.0926",
      "volume": "84688",
      "turnover": "25583610.4",
      "trades": "369"
    },
    {
      "date": "2023-08-11",
      "bid": "302.80",
      "ask": "303.80",
      "open": "304.00",
      "high": "304.60",
      "low": "302.00",
      "close": "303.20",
      "average": "303.3866",
      "volume": "27239",
      "turnover": "8263948.4",
      "trades": "298"
    },
    {
      "date": "2023-08-14",
      "bid": "304.40",
      "ask": "305.00",
      "open": "303.20",
      "high": "305.00",
      "low": "303.00",
      "close": "304.60",
      "average": "304.0794",
      "volume": "49069",
      "turnover": "14920861.9",
      "trades": "279"
    },
    {
      "date": "2023-08-15",
      "bid": "297.80",
      "ask": "298.60",
      "open": "304.40",
      "high": "304.40",
      "low": "297.40",
      "close": "298.80",
      "average": "298.9392",
      "volume": "31126",
      "turnover": "9304782.19",
      "trades": "373"
    },
    {
      "date": "2023-08-16",
      "bid": "298.00",
      "ask": "298.60",
      "open": "296.20",
      "high": "299.60",
      "low": "295.80",
      "close": "297.80",
      "average": "297.7079",
      "volume": "48843",
      "turnover": "14541029.9",
      "trades": "399"
    },
    {
      "date": "2023-08-17",
      "bid": "294.40",
      "ask": "294.80",
      "open": "297.00",
      "high": "297.00",
      "low": "293.00",
      "close": "294.40",
      "average": "294.5889",
      "volume": "53794",
      "turnover": "15847104.3",
      "trades": "385"
    },
    {
      "date": "2023-08-18",
      "bid": "292.60",
      "ask": "293.00",
      "open": "294.40",
      "high": "294.40",
      "low": "288.80",
      "close": "292.20",
      "average": "291.7844",
      "volume": "33226",
      "turnover": "9694828.6",
      "trades": "323"
    },
    {
      "date": "2023-08-21",
      "bid": "290.00",
      "ask": "290.40",
      "open": "293.00",
      "high": "294.00",
      "low": "289.60",
      "close": "289.60",
      "average": "290.5327",
      "volume": "29114",
      "turnover": "8458568",
      "trades": "433"
    },
    {
      "date": "2023-08-22",
      "bid": "283.80",
      "ask": "284.40",
      "open": "289.40",
      "high": "289.40",
      "low": "284.00",
      "close": "284.60",
      "average": "285.6784",
      "volume": "75774",
      "turnover": "21646995.6",
      "trades": "874"
    },
    {
      "date": "2023-08-23",
      "bid": "284.00",
      "ask": "285.00",
      "open": "283.40",
      "high": "287.00",
      "low": "282.00",
      "close": "284.00",
      "average": "283.7178",
      "volume": "44919",
      "turnover": "12745362.1",
      "trades": "596"
    },
    {
      "date": "2023-08-24",
      "bid": "280.60",
      "ask": "280.80",
      "open": "284.00",
      "high": "286.20",
      "low": "278.00",
      "close": "280.40",
      "average": "280.7225",
      "volume": "43224",
      "turnover": "12133951.2",
      "trades": "575"
    },
    {
      "date": "2023-08-25",
      "bid": "283.00",
      "ask": "283.60",
      "open": "280.40",
      "high": "285.40",
      "low": "280.00",
      "close": "282.80",
      "average": "283.0211",
      "volume": "38151",
      "turnover": "10797950.5",
      "trades": "369"
    },
    {
      "date": "2023-08-28",
      "bid": "289.80",
      "ask": "290.40",
      "open": "294.40",
      "high": "294.40",
      "low": "283.80",
      "close": "290.80",
      "average": "289.492",
      "volume": "42874",
      "turnover": "12411336.6",
      "trades": "490"
    },
    {
      "date": "2023-08-29",
      "bid": "291.60",
      "ask": "292.00",
      "open": "289.80",
      "high": "292.60",
      "low": "289.40",
      "close": "292.00",
      "average": "291.5395",
      "volume": "25422",
      "turnover": "7411546.6",
      "trades": "307"
    },
    {
      "date": "2023-08-30",
      "bid": "292.60",
      "ask": "293.20",
      "open": "292.00",
      "high": "295.80",
      "low": "290.60",
      "close": "292.80",
      "average": "293.1543",
      "volume": "56086",
      "turnover": "16442268.3",
      "trades": "518"
    },
    {
      "date": "2023-08-31",
      "bid": "291.00",
      "ask": "291.60",
      "open": "294.00",
      "high": "295.20",
      "low": "290.80",
      "close": "290.80",
      "average": "291.48",
      "volume": "77020",
      "turnover": "22450868.2",
      "trades": "507"
    },
    {
      "date": "2023-09-01",
      "bid": "294.60",
      "ask": "295.20",
      "open": "282.20",
      "high": "296.40",
      "low": "282.20",
      "close": "294.60",
      "average": "294.0543",
      "volume": "47780",
      "turnover": "14050522.7",
      "trades": "417"
    },
    {
      "date": "2023-09-04",
      "bid": "295.60",
      "ask": "296.00",
      "open": "294.40",
      "high": "298.20",
      "low": "292.20",
      "close": "295.20",
      "average": "296.2168",
      "volume": "39009",
      "turnover": "11555120.6",
      "trades": "425"
    },
    {
      "date": "2023-09-05",
      "bid": "293.80",
      "ask": "294.40",
      "open": "296.00",
      "high": "296.40",
      "low": "291.60",
      "close": "294.40",
      "average": "294.277",
      "volume": "95516",
      "turnover": "28102710.5",
      "trades": "343"
    },
    {
      "date": "2023-09-06",
      "bid": "289.80",
      "ask": "290.60",
      "open": "290.00",
      "high": "296.80",
      "low": "290.00",
      "close": "290.20",
      "average": "290.5485",
      "volume": "117698",
      "turnover": "34197278.9",
      "trades": "472"
    },
    {
      "date": "2023-09-07",
      "bid": "286.40",
      "ask": "287.20",
      "open": "290.20",
      "high": "290.80",
      "low": "282.20",
      "close": "286.40",
      "average": "286.3389",
      "volume": "89145",
      "turnover": "25528919.7",
      "trades": "567"
    },
    {
      "date": "2023-09-08",
      "bid": "292.20",
      "ask": "293.20",
      "open": "285.60",
      "high": "294.60",
      "low": "284.80",
      "close": "292.00",
      "average": "290.9654",
      "volume": "57691",
      "turnover": "16786084",
      "trades": "534"
    },
    {
      "date": "2023-09-11",
      "bid": "301.20",
      "ask": "301.80",
      "open": "294.80",
      "high": "303.00",
      "low": "294.20",
      "close": "301.20",
      "average": "298.8058",
      "volume": "119981",
      "turnover": "35851078.79",
      "trades": "1044"
    },
    {
      "date": "2023-09-12",
      "bid": "296.00",
      "ask": "296.80",
      "open": "300.00",
      "high": "302.00",
      "low": "296.00",
      "close": "296.20",
      "average": "297.1516",
      "volume": "78483",
      "turnover": "23321321.4",
      "trades": "786"
    },
    {
      "date": "2023-09-13",
      "bid": "292.00",
      "ask": "292.40",
      "open": "296.20",
      "high": "297.80",
      "low": "287.60",
      "close": "292.20",
      "average": "291.7355",
      "volume": "64459",
      "turnover": "18801197",
      "trades": "775"
    },
    {
      "date": "2023-09-14",
      "bid": "297.80",
      "ask": "298.20",
      "open": "292.20",
      "high": "298.40",
      "low": "290.40",
      "close": "297.60",
      "average": "295.6792",
      "volume": "37999",
      "turnover": "11234488.2",
      "trades": "463"
    },
    {
      "date": "2023-09-15",
      "bid": "297.40",
      "ask": "297.80",
      "open": "299.80",
      "high": "302.00",
      "low": "297.20",
      "close": "298.00",
      "average": "298.3481",
      "volume": "63382",
      "turnover": "18909912.2",
      "trades": "488"
    },
    {
      "date": "2023-09-18",
      "bid": "296.00",
      "ask": "296.40",
      "open": "297.80",
      "high": "299.80",
      "low": "295.60",
      "close": "296.20",
      "average": "297.0693",
      "volume": "110128",
      "turnover": "32715625.2",
      "trades": "287"
    },
    {
      "date": "2023-09-19",
      "bid": "288.60",
      "ask": "289.00",
      "open": "295.00",
      "high": "295.60",
      "low": "286.80",
      "close": "288.40",
      "average": "289.3878",
      "volume": "169859",
      "turnover": "49155125",
      "trades": "646"
    },
    {
      "date": "2023-09-20",
      "bid": "288.20",
      "ask": "289.40",
      "open": "288.00",
      "high": "290.40",
      "low": "285.40",
      "close": "289.20",
      "average": "287.679",
      "volume": "232413",
      "turnover": "66860559.8",
      "trades": "632"
    },
    {
      "date": "2023-09-21",
      "bid": "288.20",
      "ask": "288.60",
      "open": "288.20",
      "high": "292.00",
      "low": "286.00",
      "close": "288.40",
      "average": "288.5939",
      "volume": "80838",
      "turnover": "23329356",
      "trades": "626"
    },
    {
      "date": "2023-09-22",
      "bid": "283.20",
      "ask": "283.60",
      "open": "288.40",
      "high": "288.40",
      "low": "282.00",
      "close": "283.40",
      "average": "283.6735",
      "volume": "67405",
      "turnover": "19121012.6",
      "trades": "433"
    },
    {
      "date": "2023-09-25",
      "bid": "283.20",
      "ask": "284.20",
      "open": "282.00",
      "high": "284.20",
      "low": "279.40",
      "close": "283.60",
      "average": "281.6852",
      "volume": "134761",
      "turnover": "37960035",
      "trades": "337"
    },
    {
      "date": "2023-09-26",
      "bid": "279.80",
      "ask": "280.20",
      "open": "284.40",
      "high": "284.40",
      "low": "278.60",
      "close": "280.20",
      "average": "280.7105",
      "volume": "188907",
      "turnover": "53028182.4",
      "trades": "362"
    },
    {
      "date": "2023-09-27",
      "bid": "279.00",
      "ask": "279.40",
      "open": "279.60",
      "high": "282.40",
      "low": "278.60",
      "close": "279.60",
      "average": "279.8382",
      "volume": "63536",
      "turnover": "17779798.7",
      "trades": "463"
    },
    {
      "date": "2023-09-28",
      "bid": "283.40",
      "ask": "283.60",
      "open": "279.00",
      "high": "283.80",
      "low": "279.00",
      "close": "283.60",
      "average": "282.8919",
      "volume": "23051",
      "turnover": "6520940.6",
      "trades": "239"
    },
    {
      "date": "2023-09-29",
      "bid": "294.60",
      "ask": "295.20",
      "open": "287.00",
      "high": "295.40",
      "low": "286.00",
      "close": "294.60",
      "average": "293.9027",
      "volume": "84316",
      "turnover": "24780176",
      "trades": "566"
    },
    {
      "date": "2023-10-02",
      "bid": "316.40",
      "ask": "317.00",
      "open": "309.00",
      "high": "320.00",
      "low": "309.00",
      "close": "316.20",
      "average": "316.6099",
      "volume": "436527",
      "turnover": "138205864.8",
      "trades": "2121"
    },
    {
      "date": "2023-10-03",
      "bid": "306.40",
      "ask": "306.80",
      "open": "315.00",
      "high": "318.00",
      "low": "306.00",
      "close": "307.00",
      "average": "309.5255",
      "volume": "79470",
      "turnover": "24597794.8",
      "trades": "723"
    },
    {
      "date": "2023-10-04",
      "bid": "306.80",
      "ask": "307.60",
      "open": "307.80",
      "high": "310.60",
      "low": "305.20",
      "close": "307.60",
      "average": "307.862",
      "volume": "90049",
      "turnover": "27722943.4",
      "trades": "994"
    },
    {
      "date": "2023-10-05",
      "bid": "313.40",
      "ask": "314.00",
      "open": "307.60",
      "high": "317.00",
      "low": "307.60",
      "close": "313.00",
      "average": "312.926",
      "volume": "78606",
      "turnover": "24598711.4",
      "trades": "528"
    },
    {
      "date": "2023-10-06",
      "bid": "317.20",
      "ask": "317.60",
      "open": "314.00",
      "high": "318.00",
      "low": "312.20",
      "close": "318.00",
      "average": "316.2606",
      "volume": "46687",
      "turnover": "14764863.4",
      "trades": "705"
    },
    {
      "date": "2023-10-09",
      "bid": "316.00",
      "ask": "316.40",
      "open": "317.60",
      "high": "319.60",
      "low": "315.60",
      "close": "315.60",
      "average": "316.2464",
      "volume": "53868",
      "turnover": "17037247.89",
      "trades": "564"
    },
    {
      "date": "2023-10-10",
      "bid": "329.80",
      "ask": "330.00",
      "open": "320.00",
      "high": "333.00",
      "low": "319.40",
      "close": "330.40",
      "average": "328.3586",
      "volume": "123602",
      "turnover": "40585630.79",
      "trades": "1213"
    },
    {
      "date": "2023-10-11",
      "bid": "326.60",
      "ask": "327.00",
      "open": "330.40",
      "high": "333.60",
      "low": "325.00",
      "close": "326.60",
      "average": "327.7024",
      "volume": "115767",
      "turnover": "37937857.2",
      "trades": "1168"
    },
    {
      "date": "2023-10-12",
      "bid": "326.80",
      "ask": "327.20",
      "open": "330.00",
      "high": "333.00",
      "low": "326.20",
      "close": "326.60",
      "average": "328.6191",
      "volume": "62321",
      "turnover": "20480333.39",
      "trades": "720"
    },
    {
      "date": "2023-10-13",
      "bid": "320.40",
      "ask": "321.00",
      "open": "325.60",
      "high": "326.80",
      "low": "320.60",
      "close": "322.00",
      "average": "322.7935",
      "volume": "78581",
      "turnover": "25365508.6",
      "trades": "637"
    },
    {
      "date": "2023-10-16",
      "bid": "322.60",
      "ask": "323.20",
      "open": "330.00",
      "high": "330.00",
      "low": "319.00",
      "close": "323.40",
      "average": "323.1626",
      "volume": "67564",
      "turnover": "21830704.3",
      "trades": "554"
    },
    {
      "date": "2023-10-17",
      "bid": "323.60",
      "ask": "324.20",
      "open": "321.20",
      "high": "324.40",
      "low": "316.80",
      "close": "324.20",
      "average": "321.944",
      "volume": "118664",
      "turnover": "38203259.1",
      "trades": "1065"
    },
    {
      "date": "2023-10-18",
      "bid": "322.20",
      "ask": "323.00",
      "open": "323.20",
      "high": "327.80",
      "low": "318.20",
      "close": "321.60",
      "average": "321.6118",
      "volume": "93511",
      "turnover": "30068398.3",
      "trades": "649"
    },
    {
      "date": "2023-10-19",
      "bid": "318.40",
      "ask": "318.80",
      "open": "321.60",
      "high": "323.60",
      "low": "318.00",
      "close": "319.80",
      "average": "320.5691",
      "volume": "95890",
      "turnover": "30783002.4",
      "trades": "596"
    },
    {
      "date": "2023-10-20",
      "bid": "313.80",
      "ask": "314.40",
      "open": "319.80",
      "high": "319.80",
      "low": "312.40",
      "close": "314.60",
      "average": "314.5344",
      "volume": "79130",
      "turnover": "24889001.8",
      "trades": "747"
    },
    {
      "date": "2023-10-23",
      "bid": "314.40",
      "ask": "315.00",
      "open": "314.60",
      "high": "316.80",
      "low": "312.00",
      "close": "313.80",
      "average": "313.9375",
      "volume": "63932",
      "turnover": "20070679.7",
      "trades": "448"
    },
    {
      "date": "2023-10-24",
      "bid": "315.80",
      "ask": "316.40",
      "open": "313.80",
      "high": "318.60",
      "low": "313.40",
      "close": "316.40",
      "average": "316.5962",
      "volume": "88449",
      "turnover": "28002654.6",
      "trades": "538"
    },
    {
      "date": "2023-10-25",
      "bid": "312.20",
      "ask": "312.80",
      "open": "314.80",
      "high": "314.80",
      "low": "308.20",
      "close": "313.60",
      "average": "312.1709",
      "volume": "126793",
      "turnover": "39571814.79",
      "trades": "933"
    },
    {
      "date": "2023-10-26",
      "bid": "289.00",
      "ask": "289.80",
      "open": "288.00",
      "high": "294.00",
      "low": "267.80",
      "close": "289.20",
      "average": "281.4808",
      "volume": "420555",
      "turnover": "118391990.3",
      "trades": "3682"
    },
    {
      "date": "2023-10-27",
      "bid": "283.00",
      "ask": "283.40",
      "open": "288.60",
      "high": "288.60",
      "low": "279.60",
      "close": "282.80",
      "average": "282.8961",
      "volume": "195289",
      "turnover": "55246569.9",
      "trades": "1751"
    },
    {
      "date": "2023-10-30",
      "bid": "287.40",
      "ask": "287.80",
      "open": "282.80",
      "high": "289.20",
      "low": "280.80",
      "close": "287.40",
      "average": "286.1541",
      "volume": "72110",
      "turnover": "20630693.7",
      "trades": "830"
    },
    {
      "date": "2023-10-31",
      "bid": "289.40",
      "ask": "289.80",
      "open": "287.00",
      "high": "292.60",
      "low": "287.00",
      "close": "289.40",
      "average": "289.8349",
      "volume": "80361",
      "turnover": "23293765.8",
      "trades": "805"
    },
    {
      "date": "2023-11-01",
      "bid": "285.80",
      "ask": "286.40",
      "open": "292.00",
      "high": "292.00",
      "low": "284.80",
      "close": "286.40",
      "average": "286.2753",
      "volume": "103467",
      "turnover": "29623179.8",
      "trades": "655"
    },
    {
      "date": "2023-11-02",
      "bid": "291.40",
      "ask": "292.00",
      "open": "286.40",
      "high": "295.20",
      "low": "286.40",
      "close": "291.20",
      "average": "291.7917",
      "volume": "84300",
      "turnover": "24607189.1",
      "trades": "530"
    },
    {
      "date": "2023-11-03",
      "bid": "292.40",
      "ask": "293.00",
      "open": "291.20",
      "high": "296.20",
      "low": "291.00",
      "close": "291.00",
      "average": "292.2886",
      "volume": "75455",
      "turnover": "22054701.2",
      "trades": "611"
    },
    {
      "date": "2023-11-06",
      "bid": "290.80",
      "ask": "291.40",
      "open": "291.60",
      "high": "295.00",
      "low": "290.40",
      "close": "290.40",
      "average": "291.0939",
      "volume": "69787",
      "turnover": "20314582.7",
      "trades": "460"
    },
    {
      "date": "2023-11-07",
      "bid": "288.00",
      "ask": "289.00",
      "open": "293.00",
      "high": "293.80",
      "low": "287.40",
      "close": "288.80",
      "average": "291.2344",
      "volume": "179286",
      "turnover": "52211512.2",
      "trades": "621"
    },
    {
      "date": "2023-11-08",
      "bid": "287.60",
      "ask": "288.00",
      "open": "287.40",
      "high": "290.20",
      "low": "286.60",
      "close": "286.60",
      "average": "287.2303",
      "volume": "183234",
      "turnover": "52630354.6",
      "trades": "743"
    },
    {
      "date": "2023-11-09",
      "bid": "288.80",
      "ask": "289.20",
      "open": "286.40",
      "high": "293.20",
      "low": "286.40",
      "close": "289.80",
      "average": "290.0123",
      "volume": "273261",
      "turnover": "79220499.9",
      "trades": "1470"
    },
    {
      "date": "2023-11-10",
      "bid": "283.20",
      "ask": "283.60",
      "open": "288.60",
      "high": "288.80",
      "low": "282.60",
      "close": "283.00",
      "average": "283.599",
      "volume": "137820",
      "turnover": "39085618",
      "trades": "562"
    },
    {
      "date": "2023-11-13",
      "bid": "279.40",
      "ask": "280.20",
      "open": "282.80",
      "high": "285.00",
      "low": "279.80",
      "close": "280.20",
      "average": "281.599",
      "volume": "52796",
      "turnover": "14867087.4",
      "trades": "484"
    },
    {
      "date": "2023-11-14",
      "bid": "287.20",
      "ask": "287.80",
      "open": "280.20",
      "high": "288.00",
      "low": "278.80",
      "close": "288.00",
      "average": "285.3101",
      "volume": "102473",
      "turnover": "29228594.8",
      "trades": "788"
    },
    {
      "date": "2023-11-15",
      "bid": "290.20",
      "ask": "290.80",
      "open": "286.80",
      "high": "296.00",
      "low": "286.80",
      "close": "290.80",
      "average": "293.5699",
      "volume": "129370",
      "turnover": "37974931.7",
      "trades": "644"
    },
    {
      "date": "2023-11-16",
      "bid": "287.80",
      "ask": "288.20",
      "open": "289.00",
      "high": "292.20",
      "low": "287.00",
      "close": "288.00",
      "average": "288.4688",
      "volume": "48268",
      "turnover": "13924844.8",
      "trades": "430"
    },
    {
      "date": "2023-11-17",
      "bid": "288.40",
      "ask": "288.80",
      "open": "285.00",
      "high": "290.60",
      "low": "285.00",
      "close": "289.40",
      "average": "289.1457",
      "volume": "156478",
      "turnover": "45209925.16",
      "trades": "548"
    },
    {
      "date": "2023-11-20",
      "bid": "291.40",
      "ask": "291.60",
      "open": "289.40",
      "high": "292.80",
      "low": "289.40",
      "close": "292.20",
      "average": "291.5596",
      "volume": "194906",
      "turnover": "56843669.24",
      "trades": "566"
    },
    {
      "date": "2023-11-21",
      "bid": "290.40",
      "ask": "291.00",
      "open": "292.00",
      "high": "294.00",
      "low": "290.00",
      "close": "291.40",
      "average": "291.5721",
      "volume": "65279",
      "turnover": "19032805.2",
      "trades": "580"
    },
    {
      "date": "2023-11-22",
      "bid": "289.80",
      "ask": "290.40",
      "open": "291.60",
      "high": "292.20",
      "low": "289.00",
      "close": "289.60",
      "average": "289.7341",
      "volume": "55689",
      "turnover": "16135301.6",
      "trades": "424"
    },
    {
      "date": "2023-11-23",
      "bid": "289.40",
      "ask": "290.00",
      "open": "289.60",
      "high": "292.80",
      "low": "288.40",
      "close": "288.80",
      "average": "289.2418",
      "volume": "85861",
      "turnover": "24876803.8",
      "trades": "491"
    },
    {
      "date": "2023-11-24",
      "bid": "287.40",
      "ask": "287.80",
      "open": "288.80",
      "high": "289.40",
      "low": "287.00",
      "close": "288.00",
      "average": "288.0836",
      "volume": "51992",
      "turnover": "14978044.6",
      "trades": "436"
    },
    {
      "date": "2023-11-27",
      "bid": "284.80",
      "ask": "285.40",
      "open": "288.00",
      "high": "289.80",
      "low": "284.20",
      "close": "285.00",
      "average": "285.2396",
      "volume": "99385",
      "turnover": "28348611.6",
      "trades": "739"
    },
    {
      "date": "2023-11-28",
      "bid": "281.20",
      "ask": "281.60",
      "open": "284.00",
      "high": "284.20",
      "low": "279.80",
      "close": "281.20",
      "average": "281.235",
      "volume": "83772",
      "turnover": "23560546.7",
      "trades": "798"
    },
    {
      "date": "2023-11-29",
      "bid": "281.60",
      "ask": "282.00",
      "open": "281.20",
      "high": "283.60",
      "low": "280.60",
      "close": "282.40",
      "average": "282.1664",
      "volume": "82332",
      "turnover": "23231125.09",
      "trades": "603"
    },
    {
      "date": "2023-11-30",
      "bid": "277.20",
      "ask": "278.00",
      "open": "282.40",
      "high": "282.80",
      "low": "277.20",
      "close": "278.60",
      "average": "278.7854",
      "volume": "123273",
      "turnover": "34367081.79",
      "trades": "687"
    },
    {
      "date": "2023-12-01",
      "bid": "281.80",
      "ask": "282.20",
      "open": "279.60",
      "high": "283.00",
      "low": "279.20",
      "close": "282.80",
      "average": "281.5876",
      "volume": "94018",
      "turnover": "26472557.6",
      "trades": "586"
    },
    {
      "date": "2023-12-04",
      "bid": "281.80",
      "ask": "282.60",
      "open": "283.00",
      "high": "285.60",
      "low": "281.20",
      "close": "283.20",
      "average": "283.1828",
      "volume": "38804",
      "turnover": "10989307.8",
      "trades": "377"
    },
    {
      "date": "2023-12-05",
      "bid": "280.60",
      "ask": "281.60",
      "open": "282.20",
      "high": "282.80",
      "low": "279.20",
      "close": "282.40",
      "average": "281.6223",
      "volume": "35347",
      "turnover": "9954266.3",
      "trades": "380"
    },
    {
      "date": "2023-12-06",
      "bid": "281.60",
      "ask": "282.00",
      "open": "282.40",
      "high": "283.00",
      "low": "280.40",
      "close": "281.60",
      "average": "281.6646",
      "volume": "58054",
      "turnover": "16351760.6",
      "trades": "513"
    },
    {
      "date": "2023-12-07",
      "bid": "280.20",
      "ask": "280.80",
      "open": "281.20",
      "high": "282.20",
      "low": "278.60",
      "close": "281.60",
      "average": "281.037",
      "volume": "110296",
      "turnover": "30996977.4",
      "trades": "1136"
    },
    {
      "date": "2023-12-08",
      "bid": "282.20",
      "ask": "282.80",
      "open": "281.80",
      "high": "284.00",
      "low": "280.60",
      "close": "283.20",
      "average": "282.8962",
      "volume": "129085",
      "turnover": "36517331",
      "trades": "804"
    },
    {
      "date": "2023-12-11",
      "bid": "282.60",
      "ask": "283.20",
      "open": "282.40",
      "high": "283.40",
      "low": "279.40",
      "close": "283.40",
      "average": "282.2554",
      "volume": "80320",
      "turnover": "22670753.8",
      "trades": "567"
    },
    {
      "date": "2023-12-12",
      "bid": "283.80",
      "ask": "284.40",
      "open": "283.40",
      "high": "286.80",
      "low": "282.80",
      "close": "285.00",
      "average": "284.9059",
      "volume": "105581",
      "turnover": "30080484.3",
      "trades": "751"
    },
    {
      "date": "2023-12-13",
      "bid": "284.00",
      "ask": "285.00",
      "open": "285.40",
      "high": "288.80",
      "low": "283.20",
      "close": "284.00",
      "average": "284.4982",
      "volume": "56881",
      "turnover": "16183985.5",
      "trades": "441"
    },
    {
      "date": "2023-12-14",
      "bid": "287.60",
      "ask": "288.00",
      "open": "288.60",
      "high": "291.60",
      "low": "286.00",
      "close": "287.60",
      "average": "288.4742",
      "volume": "84049",
      "turnover": "24247476",
      "trades": "732"
    },
    {
      "date": "2023-12-15",
      "bid": "288.00",
      "ask": "288.40",
      "open": "288.00",
      "high": "291.20",
      "low": "285.80",
      "close": "287.60",
      "average": "287.8319",
      "volume": "191007",
      "turnover": "54976444.3",
      "trades": "1105"
    },
    {
      "date": "2023-12-18",
      "bid": "286.40",
      "ask": "286.80",
      "open": "287.00",
      "high": "287.80",
      "low": "284.60",
      "close": "286.20",
      "average": "286.4201",
      "volume": "65699",
      "turnover": "18817516.6",
      "trades": "609"
    },
    {
      "date": "2023-12-19",
      "bid": "286.40",
      "ask": "286.80",
      "open": "285.80",
      "high": "287.20",
      "low": "283.00",
      "close": "286.40",
      "average": "285.7113",
      "volume": "79828",
      "turnover": "22807221.3",
      "trades": "754"
    },
    {
      "date": "2023-12-20",
      "bid": "292.60",
      "ask": "293.00",
      "open": "286.40",
      "high": "293.00",
      "low": "286.00",
      "close": "292.80",
      "average": "291.1034",
      "volume": "91908",
      "turnover": "26708863.2",
      "trades": "680"
    },
    {
      "date": "2023-12-21",
      "bid": "274.60",
      "ask": "274.80",
      "open": "286.00",
      "high": "287.40",
      "low": "268.40",
      "close": "274.60",
      "average": "276.0452",
      "volume": "404021",
      "turnover": "111455444.8",
      "trades": "2958"
    },
    {
      "date": "2023-12-22",
      "bid": "270.80",
      "ask": "271.20",
      "open": "273.40",
      "high": "274.60",
      "low": "270.40",
      "close": "270.60",
      "average": "272.909",
      "volume": "191626",
      "turnover": "52294267.4",
      "trades": "791"
    },
    {
      "date": "2023-12-27",
      "bid": "269.80",
      "ask": "270.20",
      "open": "270.60",
      "high": "273.40",
      "low": "269.60",
      "close": "270.20",
      "average": "271.4624",
      "volume": "84640",
      "turnover": "22976621.2",
      "trades": "814"
    },
    {
      "date": "2023-12-28",
      "bid": "268.60",
      "ask": "269.20",
      "open": "270.00",
      "high": "271.60",
      "low": "268.00",
      "close": "269.00",
      "average": "269.111",
      "volume": "55824",
      "turnover": "15018220.2",
      "trades": "615"
    },
    {
      "date": "2023-12-29",
      "bid": "268.00",
      "ask": "268.40",
      "open": "269.00",
      "high": "271.00",
      "low": "267.60",
      "close": "267.60",
      "average": "269.0333",
      "volume": "87731",
      "turnover": "23604106.4",
      "trades": "847"
    },
    {
      "date": "2024-01-02",
      "bid": "267.60",
      "ask": "268.00",
      "open": "267.60",
      "high": "270.60",
      "low": "265.80",
      "close": "267.60",
      "average": "267.629",
      "volume": "125159",
      "turnover": "33485899.7",
      "trades": "897"
    },
    {
      "date": "2024-01-03",
      "bid": "262.20",
      "ask": "262.60",
      "open": "267.60",
      "high": "269.20",
      "low": "261.20",
      "close": "261.80",
      "average": "262.7891",
      "volume": "115465",
      "turnover": "30335846.3",
      "trades": "822"
    },
    {
      "date": "2024-01-04",
      "bid": "274.20",
      "ask": "274.60",
      "open": "267.80",
      "high": "274.80",
      "low": "261.80",
      "close": "274.60",
      "average": "269.9373",
      "volume": "476524",
      "turnover": "128601159.5",
      "trades": "1014"
    },
    {
      "date": "2024-01-05",
      "bid": "267.00",
      "ask": "267.40",
      "open": "274.00",
      "high": "274.00",
      "low": "266.60",
      "close": "268.00",
      "average": "269.8596",
      "volume": "150901",
      "turnover": "40722166.4",
      "trades": "1026"
    },
    {
      "date": "2024-01-08",
      "bid": "273.40",
      "ask": "274.00",
      "open": "268.00",
      "high": "274.20",
      "low": "264.60",
      "close": "273.80",
      "average": "271.6399",
      "volume": "76443",
      "turnover": "20764482.8",
      "trades": "738"
    },
    {
      "date": "2024-01-09",
      "bid": "271.60",
      "ask": "271.80",
      "open": "273.60",
      "high": "274.20",
      "low": "268.00",
      "close": "271.80",
      "average": "270.0609",
      "volume": "141782",
      "turnover": "38281334.2",
      "trades": "811"
    },
    {
      "date": "2024-01-10",
      "bid": "270.60",
      "ask": "271.00",
      "open": "271.00",
      "high": "273.00",
      "low": "268.60",
      "close": "271.20",
      "average": "270.8002",
      "volume": "54600",
      "turnover": "14785620",
      "trades": "545"
    },
    {
      "date": "2024-01-11",
      "bid": "267.60",
      "ask": "268.00",
      "open": "271.20",
      "high": "272.20",
      "low": "267.20",
      "close": "267.60",
      "average": "269.0895",
      "volume": "61791",
      "turnover": "16623493.9",
      "trades": "605"
    },
    {
      "date": "2024-01-12",
      "bid": "267.60",
      "ask": "268.00",
      "open": "267.80",
      "high": "270.80",
      "low": "267.20",
      "close": "268.00",
      "average": "268.4604",
      "volume": "83058",
      "turnover": "22298106.1",
      "trades": "686"
    },
    {
      "date": "2024-01-15",
      "bid": "265.80",
      "ask": "266.20",
      "open": "269.80",
      "high": "270.00",
      "low": "264.80",
      "close": "266.20",
      "average": "266.815",
      "volume": "47088",
      "turnover": "12563425.7",
      "trades": "546"
    },
    {
      "date": "2024-01-16",
      "bid": "262.60",
      "ask": "263.40",
      "open": "265.20",
      "high": "266.20",
      "low": "262.20",
      "close": "262.20",
      "average": "263.6377",
      "volume": "52303",
      "turnover": "13789020.8",
      "trades": "534"
    },
    {
      "date": "2024-01-17",
      "bid": "258.80",
      "ask": "259.20",
      "open": "260.00",
      "high": "261.20",
      "low": "255.40",
      "close": "258.80",
      "average": "257.8675",
      "volume": "74113",
      "turnover": "19112231.7",
      "trades": "905"
    },
    {
      "date": "2024-01-18",
      "bid": "261.60",
      "ask": "262.00",
      "open": "258.80",
      "high": "262.20",
      "low": "258.00",
      "close": "261.60",
      "average": "259.9675",
      "volume": "91408",
      "turnover": "23763264.6",
      "trades": "710"
    },
    {
      "date": "2024-01-19",
      "bid": "257.60",
      "ask": "258.00",
      "open": "267.00",
      "high": "267.00",
      "low": "255.20",
      "close": "257.40",
      "average": "257.7949",
      "volume": "122954",
      "turnover": "31698677.5",
      "trades": "802"
    },
    {
      "date": "2024-01-22",
      "bid": "259.80",
      "ask": "260.00",
      "open": "258.20",
      "high": "260.60",
      "low": "258.20",
      "close": "259.60",
      "average": "259.4429",
      "volume": "89931",
      "turnover": "23332655.6",
      "trades": "598"
    },
    {
      "date": "2024-01-23",
      "bid": "259.80",
      "ask": "260.20",
      "open": "262.00",
      "high": "262.20",
      "low": "258.80",
      "close": "259.60",
      "average": "260.1798",
      "volume": "102215",
      "turnover": "26593655.7",
      "trades": "787"
    },
    {
      "date": "2024-01-24",
      "bid": "264.40",
      "ask": "264.80",
      "open": "262.40",
      "high": "265.60",
      "low": "260.40",
      "close": "265.60",
      "average": "263.7701",
      "volume": "111913",
      "turnover": "29502975.5",
      "trades": "819"
    },
    {
      "date": "2024-01-25",
      "bid": "264.20",
      "ask": "264.60",
      "open": "266.60",
      "high": "266.60",
      "low": "262.00",
      "close": "264.40",
      "average": "263.7915",
      "volume": "57130",
      "turnover": "15069977.5",
      "trades": "662"
    },
    {
      "date": "2024-01-26",
      "bid": "265.80",
      "ask": "267.00",
      "open": "264.40",
      "high": "267.60",
      "low": "262.80",
      "close": "266.80",
      "average": "265.9902",
      "volume": "89090",
      "turnover": "23694578.7",
      "trades": "754"
    },
    {
      "date": "2024-01-29",
      "bid": "267.00",
      "ask": "267.40",
      "open": "267.00",
      "high": "267.60",
      "low": "264.00",
      "close": "267.60",
      "average": "266.2209",
      "volume": "62911",
      "turnover": "16747457.4",
      "trades": "635"
    },
    {
      "date": "2024-01-30",
      "bid": "263.00",
      "ask": "263.60",
      "open": "267.60",
      "high": "269.00",
      "low": "263.00",
      "close": "263.60",
      "average": "264.5904",
      "volume": "98236",
      "turnover": "25992949.2",
      "trades": "849"
    },
    {
      "date": "2024-01-31",
      "bid": "287.00",
      "ask": "287.40",
      "open": "273.60",
      "high": "287.60",
      "low": "267.40",
      "close": "284.80",
      "average": "281.4855",
      "volume": "455240",
      "turnover": "127983572.7",
      "trades": "3019"
    },
    {
      "date": "2024-02-01",
      "bid": "280.40",
      "ask": "280.80",
      "open": "284.60",
      "high": "287.40",
      "low": "276.60",
      "close": "280.80",
      "average": "281.4585",
      "volume": "158770",
      "turnover": "44686237.6",
      "trades": "1469"
    },
    {
      "date": "2024-02-02",
      "bid": "272.00",
      "ask": "272.40",
      "open": "280.80",
      "high": "282.80",
      "low": "272.00",
      "close": "272.20",
      "average": "275.8329",
      "volume": "111720",
      "turnover": "30815386.9",
      "trades": "936"
    },
    {
      "date": "2024-02-05",
      "bid": "269.20",
      "ask": "269.60",
      "open": "272.20",
      "high": "274.00",
      "low": "269.20",
      "close": "269.20",
      "average": "270.7092",
      "volume": "94507",
      "turnover": "25586305.2",
      "trades": "762"
    },
    {
      "date": "2024-02-06",
      "bid": "275.60",
      "ask": "276.00",
      "open": "268.20",
      "high": "276.20",
      "low": "268.20",
      "close": "275.60",
      "average": "274.0366",
      "volume": "78969",
      "turnover": "21642371.5",
      "trades": "868"
    },
    {
      "date": "2024-02-07",
      "bid": "272.40",
      "ask": "272.60",
      "open": "275.20",
      "high": "278.00",
      "low": "271.60",
      "close": "272.80",
      "average": "273.8094",
      "volume": "320594",
      "turnover": "88121955.8",
      "trades": "1065"
    },
    {
      "date": "2024-02-08",
      "bid": "278.80",
      "ask": "279.20",
      "open": "272.80",
      "high": "279.40",
      "low": "272.80",
      "close": "278.80",
      "average": "277.9995",
      "volume": "89573",
      "turnover": "24901455.7",
      "trades": "881"
    },
    {
      "date": "2024-02-09",
      "bid": "279.20",
      "ask": "279.60",
      "open": "283.00",
      "high": "283.20",
      "low": "279.00",
      "close": "279.20",
      "average": "280.4957",
      "volume": "92055",
      "turnover": "25821461",
      "trades": "944"
    },
    {
      "date": "2024-02-12",
      "bid": "281.00",
      "ask": "281.40",
      "open": "279.20",
      "high": "285.00",
      "low": "279.20",
      "close": "281.00",
      "average": "282.471",
      "volume": "78164",
      "turnover": "22079655.2",
      "trades": "912"
    },
    {
      "date": "2024-02-13",
      "bid": "278.80",
      "ask": "279.20",
      "open": "281.00",
      "high": "281.00",
      "low": "277.40",
      "close": "278.60",
      "average": "278.6937",
      "volume": "72254",
      "turnover": "20136883.6",
      "trades": "778"
    },
    {
      "date": "2024-02-14",
      "bid": "282.80",
      "ask": "283.00",
      "open": "278.60",
      "high": "284.60",
      "low": "278.60",
      "close": "283.00",
      "average": "283.0013",
      "volume": "73640",
      "turnover": "20840212.8",
      "trades": "676"
    },
    {
      "date": "2024-02-15",
      "bid": "282.80",
      "ask": "283.00",
      "open": "283.60",
      "high": "285.20",
      "low": "282.40",
      "close": "283.00",
      "average": "283.1637",
      "volume": "78337",
      "turnover": "22182002.2",
      "trades": "815"
    },
    {
      "date": "2024-02-16",
      "bid": "282.60",
      "ask": "283.20",
      "open": "284.80",
      "high": "285.20",
      "low": "282.60",
      "close": "283.40",
      "average": "283.5389",
      "volume": "82311",
      "turnover": "23339188.2",
      "trades": "1063"
    },
    {
      "date": "2024-02-19",
      "bid": "282.60",
      "ask": "283.00",
      "open": "282.20",
      "high": "282.80",
      "low": "280.80",
      "close": "282.40",
      "average": "281.9407",
      "volume": "43095",
      "turnover": "12151320",
      "trades": "541"
    },
    {
      "date": "2024-02-20",
      "bid": "278.40",
      "ask": "278.80",
      "open": "283.00",
      "high": "283.60",
      "low": "278.20",
      "close": "278.40",
      "average": "279.6287",
      "volume": "66402",
      "turnover": "18567288.1",
      "trades": "881"
    },
    {
      "date": "2024-02-21",
      "bid": "279.40",
      "ask": "279.60",
      "open": "277.80",
      "high": "280.20",
      "low": "277.80",
      "close": "280.00",
      "average": "279.4145",
      "volume": "62820",
      "turnover": "17551179.5",
      "trades": "736"
    },
    {
      "date": "2024-02-22",
      "bid": "279.00",
      "ask": "279.20",
      "open": "279.60",
      "high": "283.60",
      "low": "278.20",
      "close": "278.20",
      "average": "279.2439",
      "volume": "117367",
      "turnover": "32786281.8",
      "trades": "847"
    },
    {
      "date": "2024-02-23",
      "bid": "281.00",
      "ask": "281.20",
      "open": "278.20",
      "high": "281.60",
      "low": "278.00",
      "close": "280.80",
      "average": "280.2916",
      "volume": "64068",
      "turnover": "17958344.6",
      "trades": "592"
    },
    {
      "date": "2024-02-26",
      "bid": "278.80",
      "ask": "279.20",
      "open": "280.00",
      "high": "281.60",
      "low": "278.00",
      "close": "278.60",
      "average": "279.2152",
      "volume": "82767",
      "turnover": "23110470.3",
      "trades": "748"
    },
    {
      "date": "2024-02-27",
      "bid": "280.40",
      "ask": "280.80",
      "open": "277.20",
      "high": "280.80",
      "low": "276.00",
      "close": "280.80",
      "average": "279.8095",
      "volume": "80967",
      "turnover": "22654945.8",
      "trades": "784"
    },
    {
      "date": "2024-02-28",
      "bid": "280.80",
      "ask": "281.20",
      "open": "280.80",
      "high": "282.80",
      "low": "279.60",
      "close": "281.60",
      "average": "281.1424",
      "volume": "61904",
      "turnover": "17402340.8",
      "trades": "671"
    },
    {
      "date": "2024-02-29",
      "bid": "280.20",
      "ask": "280.60",
      "open": "280.00",
      "high": "282.80",
      "low": "278.40",
      "close": "279.80",
      "average": "279.8914",
      "volume": "103959",
      "turnover": "29097572.8",
      "trades": "725"
    },
    {
      "date": "2024-03-01",
      "bid": "284.60",
      "ask": "285.00",
      "open": "279.80",
      "high": "285.00",
      "low": "279.00",
      "close": "284.40",
      "average": "282.5952",
      "volume": "81622",
      "turnover": "23065944.8",
      "trades": "955"
    },
    {
      "date": "2024-03-04",
      "bid": "282.40",
      "ask": "282.80",
      "open": "284.40",
      "high": "284.40",
      "low": "281.20",
      "close": "282.40",
      "average": "282.4876",
      "volume": "45217",
      "turnover": "12772371",
      "trades": "648"
    },
    {
      "date": "2024-03-05",
      "bid": "280.00",
      "ask": "280.40",
      "open": "282.40",
      "high": "283.00",
      "low": "279.60",
      "close": "280.40",
      "average": "281.2243",
      "volume": "53698",
      "turnover": "15097936.2",
      "trades": "594"
    },
    {
      "date": "2024-03-06",
      "bid": "279.60",
      "ask": "280.00",
      "open": "280.40",
      "high": "281.40",
      "low": "277.40",
      "close": "280.20",
      "average": "279.5379",
      "volume": "67541",
      "turnover": "18880179.89",
      "trades": "870"
    },
    {
      "date": "2024-03-07",
      "bid": "278.20",
      "ask": "278.60",
      "open": "280.20",
      "high": "280.20",
      "low": "274.60",
      "close": "278.00",
      "average": "277.849",
      "volume": "68478",
      "turnover": "19026917.39",
      "trades": "733"
    },
    {
      "date": "2024-03-08",
      "bid": "277.20",
      "ask": "277.40",
      "open": "276.00",
      "high": "278.00",
      "low": "276.00",
      "close": "276.60",
      "average": "277.0223",
      "volume": "78055",
      "turnover": "21623569.2",
      "trades": "748"
    },
    {
      "date": "2024-03-11",
      "bid": "279.40",
      "ask": "279.80",
      "open": "276.00",
      "high": "280.60",
      "low": "275.00",
      "close": "280.00",
      "average": "279.321",
      "volume": "57141",
      "turnover": "15961344.3",
      "trades": "631"
    },
    {
      "date": "2024-03-12",
      "bid": "284.00",
      "ask": "284.20",
      "open": "281.60",
      "high": "284.00",
      "low": "280.80",
      "close": "283.80",
      "average": "282.6786",
      "volume": "63830",
      "turnover": "18043376.8",
      "trades": "532"
    },
    {
      "date": "2024-03-13",
      "bid": "284.80",
      "ask": "285.40",
      "open": "283.80",
      "high": "285.60",
      "low": "282.80",
      "close": "285.60",
      "average": "285.0782",
      "volume": "230942",
      "turnover": "65836496.3",
      "trades": "600"
    },
    {
      "date": "2024-03-14",
      "bid": "287.60",
      "ask": "287.80",
      "open": "287.60",
      "high": "291.80",
      "low": "287.40",
      "close": "287.80",
      "average": "288.6015",
      "volume": "78301",
      "turnover": "22597808.9",
      "trades": "754"
    },
    {
      "date": "2024-03-15",
      "bid": "283.80",
      "ask": "284.00",
      "open": "291.00",
      "high": "291.00",
      "low": "283.60",
      "close": "283.60",
      "average": "284.7785",
      "volume": "106581",
      "turnover": "30359280.5",
      "trades": "825"
    },
    {
      "date": "2024-03-18",
      "bid": "288.00",
      "ask": "288.20",
      "open": "282.80",
      "high": "288.80",
      "low": "282.80",
      "close": "288.40",
      "average": "287.3052",
      "volume": "73810",
      "turnover": "21205656.6",
      "trades": "772"
    },
    {
      "date": "2024-03-19",
      "bid": "290.60",
      "ask": "291.20",
      "open": "288.40",
      "high": "292.40",
      "low": "287.60",
      "close": "290.60",
      "average": "290.3083",
      "volume": "71051",
      "turnover": "20627016.5",
      "trades": "647"
    },
    {
      "date": "2024-03-20",
      "bid": "290.80",
      "ask": "291.20",
      "open": "294.80",
      "high": "297.40",
      "low": "290.80",
      "close": "291.60",
      "average": "292.5135",
      "volume": "180464",
      "turnover": "52785092.8",
      "trades": "1383"
    },
    {
      "date": "2024-03-21",
      "bid": "300.00",
      "ask": "300.20",
      "open": "295.60",
      "high": "300.60",
      "low": "293.80",
      "close": "300.40",
      "average": "298.1677",
      "volume": "106281",
      "turnover": "31689725.6",
      "trades": "988"
    },
    {
      "date": "2024-03-22",
      "bid": "296.60",
      "ask": "297.00",
      "open": "300.80",
      "high": "303.00",
      "low": "296.80",
      "close": "297.20",
      "average": "299.9538",
      "volume": "153838",
      "turnover": "46144716.2",
      "trades": "1272"
    },
    {
      "date": "2024-03-25",
      "bid": "297.80",
      "ask": "298.20",
      "open": "297.20",
      "high": "300.20",
      "low": "297.00",
      "close": "298.00",
      "average": "298.3301",
      "volume": "61627",
      "turnover": "18386331.5",
      "trades": "812"
    },
    {
      "date": "2024-03-26",
      "bid": "301.20",
      "ask": "301.60",
      "open": "297.00",
      "high": "301.80",
      "low": "296.00",
      "close": "301.40",
      "average": "299.5248",
      "volume": "101230",
      "turnover": "30319708.6",
      "trades": "776"
    },
    {
      "date": "2024-03-27",
      "bid": "294.60",
      "ask": "295.00",
      "open": "300.60",
      "high": "303.60",
      "low": "294.40",
      "close": "295.60",
      "average": "298.5011",
      "volume": "109086",
      "turnover": "32563326.9",
      "trades": "1125"
    },
    {
      "date": "2024-03-28",
      "bid": "298.20",
      "ask": "298.80",
      "open": "295.60",
      "high": "299.60",
      "low": "295.40",
      "close": "298.80",
      "average": "297.6172",
      "volume": "50641",
      "turnover": "15071636.5",
      "trades": "615"
    },
    {
      "date": "2024-04-02",
      "bid": "302.00",
      "ask": "302.40",
      "open": "300.00",
      "high": "303.40",
      "low": "299.00",
      "close": "302.00",
      "average": "301.1723",
      "volume": "127136",
      "turnover": "38286901.9",
      "trades": "1185"
    },
    {
      "date": "2024-04-03",
      "bid": "304.00",
      "ask": "304.40",
      "open": "300.80",
      "high": "305.20",
      "low": "299.60",
      "close": "304.40",
      "average": "303.8031",
      "volume": "134940",
      "turnover": "40995180.7",
      "trades": "1347"
    },
    {
      "date": "2024-04-04",
      "bid": "302.00",
      "ask": "302.40",
      "open": "305.40",
      "high": "307.00",
      "low": "301.00",
      "close": "302.60",
      "average": "304.2295",
      "volume": "159282",
      "turnover": "48458364.8",
      "trades": "1725"
    },
    {
      "date": "2024-04-05",
      "bid": "294.80",
      "ask": "295.20",
      "open": "299.00",
      "high": "299.40",
      "low": "290.20",
      "close": "295.20",
      "average": "293.9501",
      "volume": "114270",
      "turnover": "33589758.1",
      "trades": "1336"
    },
    {
      "date": "2024-04-08",
      "bid": "297.80",
      "ask": "298.20",
      "open": "295.20",
      "high": "298.20",
      "low": "293.80",
      "close": "298.00",
      "average": "296.5916",
      "volume": "95136",
      "turnover": "28213537.9",
      "trades": "893"
    },
    {
      "date": "2024-04-09",
      "bid": "295.80",
      "ask": "296.20",
      "open": "295.00",
      "high": "297.60",
      "low": "291.60",
      "close": "296.00",
      "average": "295.2387",
      "volume": "66668",
      "turnover": "19682275.39",
      "trades": "806"
    },
    {
      "date": "2024-04-10",
      "bid": "295.40",
      "ask": "296.00",
      "open": "298.60",
      "high": "300.60",
      "low": "295.20",
      "close": "296.00",
      "average": "297.1016",
      "volume": "84433",
      "turnover": "25056521.4",
      "trades": "670"
    },
    {
      "date": "2024-04-11",
      "bid": "289.60",
      "ask": "289.80",
      "open": "291.20",
      "high": "295.00",
      "low": "288.40",
      "close": "289.80",
      "average": "290.1732",
      "volume": "70470",
      "turnover": "20451790.1",
      "trades": "736"
    },
    {
      "date": "2024-04-12",
      "bid": "288.80",
      "ask": "289.20",
      "open": "291.60",
      "high": "293.20",
      "low": "287.60",
      "close": "288.80",
      "average": "289.3767",
      "volume": "77575",
      "turnover": "22449337",
      "trades": "743"
    },
    {
      "date": "2024-04-15",
      "bid": "286.40",
      "ask": "286.80",
      "open": "287.60",
      "high": "290.00",
      "low": "285.60",
      "close": "286.20",
      "average": "287.208",
      "volume": "78045",
      "turnover": "22424290.1",
      "trades": "649"
    },
    {
      "date": "2024-04-16",
      "bid": "280.40",
      "ask": "280.80",
      "open": "283.20",
      "high": "283.60",
      "low": "279.00",
      "close": "281.00",
      "average": "281.1451",
      "volume": "86166",
      "turnover": "24220284.8",
      "trades": "786"
    },
    {
      "date": "2024-04-17",
      "bid": "281.00",
      "ask": "281.40",
      "open": "281.00",
      "high": "282.40",
      "low": "278.60",
      "close": "281.20",
      "average": "281.0189",
      "volume": "94841",
      "turnover": "26643674.2",
      "trades": "735"
    },
    {
      "date": "2024-04-18",
      "bid": "282.20",
      "ask": "282.60",
      "open": "282.60",
      "high": "283.80",
      "low": "280.60",
      "close": "282.00",
      "average": "282.0864",
      "volume": "50094",
      "turnover": "14131207.8",
      "trades": "486"
    },
    {
      "date": "2024-04-19",
      "bid": "282.40",
      "ask": "283.00",
      "open": "280.60",
      "high": "283.00",
      "low": "278.20",
      "close": "282.20",
      "average": "280.9499",
      "volume": "56406",
      "turnover": "15847260.8",
      "trades": "574"
    },
    {
      "date": "2024-04-22",
      "bid": "288.40",
      "ask": "288.80",
      "open": "284.00",
      "high": "289.00",
      "low": "284.00",
      "close": "288.20",
      "average": "287.4232",
      "volume": "33308",
      "turnover": "9577783.5",
      "trades": "387"
    },
    {
      "date": "2024-04-23",
      "bid": "291.20",
      "ask": "291.60",
      "open": "288.20",
      "high": "291.80",
      "low": "287.20",
      "close": "290.60",
      "average": "289.8992",
      "volume": "31517",
      "turnover": "9135855.3",
      "trades": "483"
    },
    {
      "date": "2024-04-24",
      "bid": "284.20",
      "ask": "284.60",
      "open": "294.00",
      "high": "294.00",
      "low": "283.60",
      "close": "283.60",
      "average": "285.4708",
      "volume": "58644",
      "turnover": "16740509.2",
      "trades": "605"
    },
    {
      "date": "2024-04-25",
      "bid": "279.20",
      "ask": "279.80",
      "open": "283.60",
      "high": "284.20",
      "low": "276.20",
      "close": "279.80",
      "average": "279.3664",
      "volume": "76172",
      "turnover": "21279808",
      "trades": "772"
    },
    {
      "date": "2024-04-26",
      "bid": "284.80",
      "ask": "285.20",
      "open": "279.80",
      "high": "285.80",
      "low": "279.80",
      "close": "284.60",
      "average": "284.3493",
      "volume": "60307",
      "turnover": "17147752.3",
      "trades": "672"
    },
    {
      "date": "2024-04-29",
      "bid": "284.20",
      "ask": "284.40",
      "open": "285.00",
      "high": "286.80",
      "low": "284.00",
      "close": "284.60",
      "average": "284.7495",
      "volume": "86623",
      "turnover": "24668515.4",
      "trades": "869"
    },
    {
      "date": "2024-04-30",
      "bid": "284.40",
      "ask": "284.80",
      "open": "283.80",
      "high": "285.60",
      "low": "283.00",
      "close": "284.00",
      "average": "284.1439",
      "volume": "56405",
      "turnover": "16027451.2",
      "trades": "427"
    },
    {
      "date": "2024-05-02",
      "bid": "283.80",
      "ask": "284.20",
      "open": "286.00",
      "high": "286.00",
      "low": "280.00",
      "close": "283.40",
      "average": "283.2627",
      "volume": "87627",
      "turnover": "24821229.3",
      "trades": "1004"
    },
    {
      "date": "2024-05-03",
      "bid": "283.00",
      "ask": "283.40",
      "open": "285.00",
      "high": "286.40",
      "low": "282.40",
      "close": "282.40",
      "average": "283.7182",
      "volume": "97934",
      "turnover": "27790773.8",
      "trades": "1019"
    },
    {
      "date": "2024-05-06",
      "bid": "259.00",
      "ask": "260.80",
      "open": "285.00",
      "high": "289.40",
      "low": "257.00",
      "close": "258.60",
      "average": "269.0099",
      "volume": "445102",
      "turnover": "119675311",
      "trades": "3700"
    },
    {
      "date": "2024-05-07",
      "bid": "263.00",
      "ask": "263.40",
      "open": "253.60",
      "high": "264.60",
      "low": "252.60",
      "close": "263.80",
      "average": "258.5084",
      "volume": "387641",
      "turnover": "100129565.69",
      "trades": "3299"
    },
    {
      "date": "2024-05-08",
      "bid": "268.80",
      "ask": "269.40",
      "open": "262.60",
      "high": "269.80",
      "low": "256.80",
      "close": "269.40",
      "average": "266.573",
      "volume": "179845",
      "turnover": "47938063.2",
      "trades": "1797"
    },
    {
      "date": "2024-05-10",
      "bid": "268.80",
      "ask": "269.40",
      "open": "270.00",
      "high": "271.60",
      "low": "266.00",
      "close": "268.80",
      "average": "268.2779",
      "volume": "199494",
      "turnover": "53520941.4",
      "trades": "2387"
    },
    {
      "date": "2024-05-13",
      "bid": "275.20",
      "ask": "275.60",
      "open": "272.00",
      "high": "275.60",
      "low": "270.00",
      "close": "274.80",
      "average": "273.6221",
      "volume": "158191",
      "turnover": "43283978",
      "trades": "1835"
    },
    {
      "date": "2024-05-14",
      "bid": "274.60",
      "ask": "275.00",
      "open": "275.20",
      "high": "276.80",
      "low": "271.00",
      "close": "274.40",
      "average": "273.744",
      "volume": "128431",
      "turnover": "35157326.29",
      "trades": "1861"
    },
    {
      "date": "2024-05-15",
      "bid": "273.20",
      "ask": "274.40",
      "open": "275.00",
      "high": "277.60",
      "low": "272.20",
      "close": "272.20",
      "average": "274.3249",
      "volume": "116163",
      "turnover": "31886033.4",
      "trades": "1259"
    },
    {
      "date": "2024-05-16",
      "bid": "272.20",
      "ask": "272.60",
      "open": "272.20",
      "high": "274.20",
      "low": "269.40",
      "close": "272.60",
      "average": "272.0993",
      "volume": "167671",
      "turnover": "45622783",
      "trades": "1953"
    },
    {
      "date": "2024-05-17",
      "bid": "273.60",
      "ask": "274.00",
      "open": "272.60",
      "high": "275.20",
      "low": "271.60",
      "close": "272.80",
      "average": "273.4099",
      "volume": "122848",
      "turnover": "33588937.6",
      "trades": "1301"
    },
    {
      "date": "2024-05-20",
      "bid": "278.00",
      "ask": "278.40",
      "open": "274.00",
      "high": "280.20",
      "low": "274.00",
      "close": "278.40",
      "average": "278.3956",
      "volume": "106188",
      "turnover": "29560477.1",
      "trades": "1291"
    },
    {
      "date": "2024-05-21",
      "bid": "286.60",
      "ask": "287.20",
      "open": "279.00",
      "high": "287.40",
      "low": "279.00",
      "close": "286.60",
      "average": "285.2298",
      "volume": "164253",
      "turnover": "46849850",
      "trades": "1905"
    },
    {
      "date": "2024-05-22",
      "bid": "292.20",
      "ask": "292.60",
      "open": "287.20",
      "high": "293.80",
      "low": "286.20",
      "close": "292.40",
      "average": "290.6751",
      "volume": "154571",
      "turnover": "44927508.5",
      "trades": "1332"
    },
    {
      "date": "2024-05-23",
      "bid": "295.00",
      "ask": "295.40",
      "open": "294.40",
      "high": "298.60",
      "low": "292.40",
      "close": "296.60",
      "average": "295.7238",
      "volume": "198477",
      "turnover": "58724174.7",
      "trades": "1997"
    },
    {
      "date": "2024-05-24",
      "bid": "296.80",
      "ask": "297.20",
      "open": "294.20",
      "high": "298.40",
      "low": "293.00",
      "close": "297.00",
      "average": "296.3479",
      "volume": "140803",
      "turnover": "41726845.79",
      "trades": "1592"
    },
    {
      "date": "2024-05-27",
      "bid": "293.20",
      "ask": "293.60",
      "open": "297.00",
      "high": "299.80",
      "low": "292.80",
      "close": "292.80",
      "average": "295.406",
      "volume": "118618",
      "turnover": "35036802.2",
      "trades": "1372"
    },
    {
      "date": "2024-05-28",
      "bid": "295.20",
      "ask": "295.60",
      "open": "292.80",
      "high": "298.60",
      "low": "292.20",
      "close": "293.80",
      "average": "295.096",
      "volume": "176836",
      "turnover": "52184197.3",
      "trades": "1368"
    },
    {
      "date": "2024-05-29",
      "bid": "290.20",
      "ask": "290.60",
      "open": "292.00",
      "high": "292.60",
      "low": "289.40",
      "close": "290.00",
      "average": "290.5521",
      "volume": "93630",
      "turnover": "27204261",
      "trades": "833"
    },
    {
      "date": "2024-05-30",
      "bid": "293.00",
      "ask": "293.40",
      "open": "290.00",
      "high": "293.60",
      "low": "288.00",
      "close": "293.40",
      "average": "292.4681",
      "volume": "77220",
      "turnover": "22583514.3",
      "trades": "847"
    },
    {
      "date": "2024-05-31",
      "bid": "292.40",
      "ask": "292.80",
      "open": "289.20",
      "high": "294.20",
      "low": "289.20",
      "close": "291.60",
      "average": "291.9122",
      "volume": "210931",
      "turnover": "61581037.4",
      "trades": "1252"
    },
    {
      "date": "2024-06-03",
      "bid": "294.00",
      "ask": "294.40",
      "open": "294.80",
      "high": "296.60",
      "low": "290.60",
      "close": "294.80",
      "average": "293.70",
      "volume": "73219",
      "turnover": "21504043.1",
      "trades": "877"
    },
    {
      "date": "2024-06-04",
      "bid": "295.80",
      "ask": "296.40",
      "open": "294.40",
      "high": "297.00",
      "low": "293.20",
      "close": "297.00",
      "average": "295.8415",
      "volume": "80335",
      "turnover": "23766898.9",
      "trades": "780"
    },
    {
      "date": "2024-06-05",
      "bid": "298.20",
      "ask": "298.60",
      "open": "297.00",
      "high": "299.80",
      "low": "297.00",
      "close": "299.60",
      "average": "299.0914",
      "volume": "78524",
      "turnover": "23484759.9",
      "trades": "886"
    },
    {
      "date": "2024-06-07",
      "bid": "295.60",
      "ask": "296.00",
      "open": "300.00",
      "high": "300.00",
      "low": "294.00",
      "close": "296.80",
      "average": "297.2038",
      "volume": "120848",
      "turnover": "35858296",
      "trades": "1134"
    },
    {
      "date": "2024-06-10",
      "bid": "296.00",
      "ask": "296.40",
      "open": "296.00",
      "high": "296.80",
      "low": "292.00",
      "close": "296.80",
      "average": "295.2058",
      "volume": "53794",
      "turnover": "15880290.8",
      "trades": "685"
    },
    {
      "date": "2024-06-11",
      "bid": "291.40",
      "ask": "292.00",
      "open": "296.80",
      "high": "298.80",
      "low": "291.40",
      "close": "292.40",
      "average": "293.4114",
      "volume": "98045",
      "turnover": "28767591.4",
      "trades": "830"
    },
    {
      "date": "2024-06-12",
      "bid": "295.40",
      "ask": "295.80",
      "open": "292.20",
      "high": "298.60",
      "low": "291.40",
      "close": "295.00",
      "average": "294.8403",
      "volume": "80172",
      "turnover": "23638171.1",
      "trades": "920"
    },
    {
      "date": "2024-06-13",
      "bid": "289.80",
      "ask": "290.20",
      "open": "294.60",
      "high": "294.60",
      "low": "289.80",
      "close": "290.40",
      "average": "291.3857",
      "volume": "51014",
      "turnover": "14865500.6",
      "trades": "638"
    },
    {
      "date": "2024-06-14",
      "bid": "283.20",
      "ask": "283.40",
      "open": "286.00",
      "high": "287.80",
      "low": "281.20",
      "close": "282.60",
      "average": "284.0288",
      "volume": "141908",
      "turnover": "40305853.6",
      "trades": "1303"
    },
    {
      "date": "2024-06-17",
      "bid": "283.40",
      "ask": "283.80",
      "open": "285.80",
      "high": "285.80",
      "low": "281.20",
      "close": "283.80",
      "average": "283.5203",
      "volume": "63153",
      "turnover": "17905160.89",
      "trades": "855"
    },
    {
      "date": "2024-06-18",
      "bid": "283.20",
      "ask": "283.60",
      "open": "283.60",
      "high": "285.40",
      "low": "282.60",
      "close": "284.20",
      "average": "284.0378",
      "volume": "60085",
      "turnover": "17065969.7",
      "trades": "874"
    },
    {
      "date": "2024-06-19",
      "bid": "282.20",
      "ask": "282.60",
      "open": "283.00",
      "high": "283.40",
      "low": "280.00",
      "close": "282.80",
      "average": "282.5837",
      "volume": "51872",
      "turnover": "14658176.5",
      "trades": "830"
    },
    {
      "date": "2024-06-20",
      "bid": "284.20",
      "ask": "284.60",
      "open": "282.60",
      "high": "285.60",
      "low": "280.60",
      "close": "285.60",
      "average": "285.2932",
      "volume": "306273",
      "turnover": "87376276.4",
      "trades": "879"
    },
    {
      "date": "2024-06-24",
      "bid": "280.80",
      "ask": "281.20",
      "open": "281.40",
      "high": "284.60",
      "low": "279.20",
      "close": "282.00",
      "average": "281.8606",
      "volume": "72282",
      "turnover": "20376659.89",
      "trades": "910"
    },
    {
      "date": "2024-06-25",
      "bid": "275.40",
      "ask": "275.60",
      "open": "282.00",
      "high": "282.00",
      "low": "274.60",
      "close": "275.20",
      "average": "276.1217",
      "volume": "103944",
      "turnover": "28701763.9",
      "trades": "1013"
    },
    {
      "date": "2024-06-26",
      "bid": "272.80",
      "ask": "273.20",
      "open": "275.20",
      "high": "277.60",
      "low": "272.20",
      "close": "272.40",
      "average": "273.4203",
      "volume": "125017",
      "turnover": "34184677.2",
      "trades": "881"
    },
    {
      "date": "2024-06-27",
      "bid": "273.80",
      "ask": "274.00",
      "open": "275.00",
      "high": "275.00",
      "low": "271.20",
      "close": "273.00",
      "average": "272.5392",
      "volume": "118042",
      "turnover": "32172052",
      "trades": "971"
    },
    {
      "date": "2024-06-28",
      "bid": "275.00",
      "ask": "275.40",
      "open": "279.60",
      "high": "279.60",
      "low": "274.40",
      "close": "276.00",
      "average": "277.0682",
      "volume": "161662",
      "turnover": "44790505.8",
      "trades": "716"
    },
    {
      "date": "2024-07-01",
      "bid": "276.40",
      "ask": "276.80",
      "open": "278.00",
      "high": "280.00",
      "low": "276.00",
      "close": "277.00",
      "average": "277.361",
      "volume": "37739",
      "turnover": "10467325",
      "trades": "578"
    },
    {
      "date": "2024-07-02",
      "bid": "276.80",
      "ask": "277.00",
      "open": "275.20",
      "high": "278.00",
      "low": "273.60",
      "close": "278.00",
      "average": "277.3068",
      "volume": "52760",
      "turnover": "14630629.6",
      "trades": "626"
    },
    {
      "date": "2024-07-03",
      "bid": "276.00",
      "ask": "276.40",
      "open": "277.80",
      "high": "279.20",
      "low": "274.80",
      "close": "275.40",
      "average": "276.0028",
      "volume": "54797",
      "turnover": "15125714.7",
      "trades": "699"
    },
    {
      "date": "2024-07-04",
      "bid": "273.40",
      "ask": "273.80",
      "open": "275.40",
      "high": "277.00",
      "low": "273.20",
      "close": "273.80",
      "average": "274.2895",
      "volume": "38184",
      "turnover": "10473597.6",
      "trades": "545"
    },
    {
      "date": "2024-07-05",
      "bid": "273.40",
      "ask": "273.80",
      "open": "274.00",
      "high": "275.60",
      "low": "272.40",
      "close": "273.60",
      "average": "273.8132",
      "volume": "84746",
      "turnover": "23205600.7",
      "trades": "860"
    },
    {
      "date": "2024-07-08",
      "bid": "273.20",
      "ask": "273.60",
      "open": "273.00",
      "high": "274.80",
      "low": "271.60",
      "close": "273.40",
      "average": "272.7553",
      "volume": "127452",
      "turnover": "34766617.4",
      "trades": "682"
    },
    {
      "date": "2024-07-09",
      "bid": "269.00",
      "ask": "269.40",
      "open": "272.60",
      "high": "273.40",
      "low": "268.80",
      "close": "269.00",
      "average": "270.1112",
      "volume": "68850",
      "turnover": "18602552.2",
      "trades": "899"
    },
    {
      "date": "2024-07-10",
      "bid": "267.20",
      "ask": "267.60",
      "open": "269.00",
      "high": "269.60",
      "low": "266.80",
      "close": "266.80",
      "average": "267.3322",
      "volume": "61950",
      "turnover": "16563128.7",
      "trades": "745"
    },
    {
      "date": "2024-07-11",
      "bid": "268.00",
      "ask": "268.40",
      "open": "267.20",
      "high": "269.20",
      "low": "266.40",
      "close": "269.20",
      "average": "268.4084",
      "volume": "115805",
      "turnover": "31081150",
      "trades": "1027"
    },
    {
      "date": "2024-07-12",
      "bid": "274.00",
      "ask": "274.40",
      "open": "271.20",
      "high": "274.80",
      "low": "270.40",
      "close": "274.00",
      "average": "272.9089",
      "volume": "90019",
      "turnover": "24567690",
      "trades": "969"
    },
    {
      "date": "2024-07-15",
      "bid": "271.40",
      "ask": "271.80",
      "open": "272.60",
      "high": "273.40",
      "low": "270.40",
      "close": "271.60",
      "average": "271.7627",
      "volume": "71617",
      "turnover": "19462797.89",
      "trades": "741"
    },
    {
      "date": "2024-07-16",
      "bid": "277.80",
      "ask": "278.00",
      "open": "271.40",
      "high": "278.80",
      "low": "270.20",
      "close": "277.60",
      "average": "276.2182",
      "volume": "52098",
      "turnover": "14390155.2",
      "trades": "676"
    },
    {
      "date": "2024-07-17",
      "bid": "276.40",
      "ask": "276.60",
      "open": "277.60",
      "high": "277.60",
      "low": "274.60",
      "close": "276.80",
      "average": "276.3002",
      "volume": "48701",
      "turnover": "13453613.3",
      "trades": "554"
    },
    {
      "date": "2024-07-18",
      "bid": "280.80",
      "ask": "281.20",
      "open": "276.60",
      "high": "283.00",
      "low": "275.40",
      "close": "281.20",
      "average": "280.6578",
      "volume": "71912",
      "turnover": "20180404.3",
      "trades": "867"
    },
    {
      "date": "2024-07-19",
      "bid": "277.80",
      "ask": "278.20",
      "open": "281.20",
      "high": "281.20",
      "low": "277.80",
      "close": "277.80",
      "average": "278.4623",
      "volume": "47549",
      "turnover": "13241097.9",
      "trades": "482"
    },
    {
      "date": "2024-07-22",
      "bid": "279.80",
      "ask": "280.20",
      "open": "277.60",
      "high": "280.40",
      "low": "276.20",
      "close": "279.20",
      "average": "278.4366",
      "volume": "46351",
      "turnover": "12905782.5",
      "trades": "574"
    },
    {
      "date": "2024-07-23",
      "bid": "275.60",
      "ask": "276.00",
      "open": "280.60",
      "high": "280.60",
      "low": "275.40",
      "close": "276.00",
      "average": "276.7562",
      "volume": "49119",
      "turnover": "13594010.6",
      "trades": "606"
    },
    {
      "date": "2024-07-24",
      "bid": "320.80",
      "ask": "321.20",
      "open": "300.00",
      "high": "322.00",
      "low": "299.00",
      "close": "320.00",
      "average": "315.0989",
      "volume": "319762",
      "turnover": "100706507.8",
      "trades": "3994"
    },
    {
      "date": "2024-07-25",
      "bid": "330.20",
      "ask": "331.40",
      "open": "321.40",
      "high": "333.20",
      "low": "318.00",
      "close": "329.00",
      "average": "325.2865",
      "volume": "181116",
      "turnover": "58920698.6",
      "trades": "2760"
    },
    {
      "date": "2024-07-26",
      "bid": "325.80",
      "ask": "326.20",
      "open": "330.80",
      "high": "333.00",
      "low": "323.80",
      "close": "326.60",
      "average": "326.9237",
      "volume": "143261",
      "turnover": "46842988",
      "trades": "1724"
    },
    {
      "date": "2024-07-29",
      "bid": "333.80",
      "ask": "334.40",
      "open": "329.40",
      "high": "335.60",
      "low": "328.00",
      "close": "333.60",
      "average": "332.5932",
      "volume": "143458",
      "turnover": "47691011.4",
      "trades": "1543"
    },
    {
      "date": "2024-07-30",
      "bid": "338.80",
      "ask": "339.00",
      "open": "335.00",
      "high": "340.80",
      "low": "333.40",
      "close": "338.40",
      "average": "337.7753",
      "volume": "159673",
      "turnover": "53927610.9",
      "trades": "1638"
    },
    {
      "date": "2024-07-31",
      "bid": "341.00",
      "ask": "341.40",
      "open": "341.40",
      "high": "342.80",
      "low": "339.40",
      "close": "341.00",
      "average": "341.0748",
      "volume": "122290",
      "turnover": "41710430.5",
      "trades": "1214"
    },
    {
      "date": "2024-08-01",
      "bid": "338.20",
      "ask": "338.60",
      "open": "339.80",
      "high": "343.60",
      "low": "338.00",
      "close": "340.40",
      "average": "340.7829",
      "volume": "99658",
      "turnover": "33961954.9",
      "trades": "1207"
    },
    {
      "date": "2024-08-02",
      "bid": "335.00",
      "ask": "336.20",
      "open": "341.80",
      "high": "343.20",
      "low": "334.20",
      "close": "336.40",
      "average": "337.141",
      "volume": "82288",
      "turnover": "27742505.2",
      "trades": "1141"
    },
    {
      "date": "2024-08-05",
      "bid": "327.80",
      "ask": "328.20",
      "open": "327.00",
      "high": "331.40",
      "low": "321.20",
      "close": "328.40",
      "average": "326.9614",
      "volume": "140954",
      "turnover": "46077377.5",
      "trades": "1999"
    },
    {
      "date": "2024-08-06",
      "bid": "326.60",
      "ask": "327.60",
      "open": "327.60",
      "high": "330.20",
      "low": "323.80",
      "close": "328.20",
      "average": "327.3761",
      "volume": "174852",
      "turnover": "57237635.2",
      "trades": "1434"
    },
    {
      "date": "2024-08-07",
      "bid": "336.00",
      "ask": "337.00",
      "open": "328.20",
      "high": "338.60",
      "low": "328.20",
      "close": "338.60",
      "average": "337.2379",
      "volume": "144696",
      "turnover": "48786334.5",
      "trades": "1378"
    },
    {
      "date": "2024-08-08",
      "bid": "330.40",
      "ask": "330.80",
      "open": "338.20",
      "high": "338.20",
      "low": "329.40",
      "close": "331.20",
      "average": "331.2293",
      "volume": "120271",
      "turnover": "39836937.1",
      "trades": "1149"
    },
    {
      "date": "2024-08-09",
      "bid": "331.00",
      "ask": "331.40",
      "open": "337.00",
      "high": "337.00",
      "low": "329.20",
      "close": "332.00",
      "average": "331.6081",
      "volume": "99403",
      "turnover": "32958333.5",
      "trades": "895"
    },
    {
      "date": "2024-08-12",
      "bid": "332.40",
      "ask": "333.00",
      "open": "332.00",
      "high": "334.80",
      "low": "332.00",
      "close": "333.00",
      "average": "333.0623",
      "volume": "78884",
      "turnover": "26274138.5",
      "trades": "1030"
    },
    {
      "date": "2024-08-13",
      "bid": "333.80",
      "ask": "334.20",
      "open": "333.00",
      "high": "335.80",
      "low": "332.60",
      "close": "334.80",
      "average": "334.207",
      "volume": "79376",
      "turnover": "26524810.4",
      "trades": "817"
    },
    {
      "date": "2024-08-14",
      "bid": "336.20",
      "ask": "336.60",
      "open": "333.80",
      "high": "337.20",
      "low": "333.80",
      "close": "336.00",
      "average": "335.8447",
      "volume": "47686",
      "turnover": "16015013.5",
      "trades": "688"
    },
    {
      "date": "2024-08-15",
      "bid": "336.20",
      "ask": "336.60",
      "open": "336.00",
      "high": "340.00",
      "low": "335.40",
      "close": "336.80",
      "average": "337.3063",
      "volume": "72865",
      "turnover": "24577712.7",
      "trades": "789"
    },
    {
      "date": "2024-08-16",
      "bid": "333.20",
      "ask": "333.80",
      "open": "336.80",
      "high": "339.80",
      "low": "332.00",
      "close": "332.60",
      "average": "333.1291",
      "volume": "117629",
      "turnover": "39189364.79",
      "trades": "1232"
    },
    {
      "date": "2024-08-19",
      "bid": "336.20",
      "ask": "336.60",
      "open": "333.00",
      "high": "336.60",
      "low": "331.00",
      "close": "336.40",
      "average": "334.8935",
      "volume": "64961",
      "turnover": "21754751.5",
      "trades": "970"
    },
    {
      "date": "2024-08-20",
      "bid": "330.00",
      "ask": "330.40",
      "open": "335.80",
      "high": "336.40",
      "low": "328.80",
      "close": "331.20",
      "average": "331.6803",
      "volume": "86376",
      "turnover": "28653806.3",
      "trades": "1053"
    },
    {
      "date": "2024-08-21",
      "bid": "328.20",
      "ask": "328.60",
      "open": "330.00",
      "high": "332.00",
      "low": "328.20",
      "close": "329.60",
      "average": "329.8323",
      "volume": "101254",
      "turnover": "33397929",
      "trades": "1165"
    },
    {
      "date": "2024-08-22",
      "bid": "334.80",
      "ask": "335.20",
      "open": "329.20",
      "high": "336.20",
      "low": "329.20",
      "close": "335.20",
      "average": "334.8199",
      "volume": "124119",
      "turnover": "41557680.4",
      "trades": "1023"
    },
    {
      "date": "2024-08-23",
      "bid": "337.00",
      "ask": "337.40",
      "open": "338.20",
      "high": "339.40",
      "low": "336.40",
      "close": "338.00",
      "average": "338.0427",
      "volume": "55058",
      "turnover": "18611860.6",
      "trades": "754"
    },
    {
      "date": "2024-08-26",
      "bid": "337.60",
      "ask": "338.00",
      "open": "338.00",
      "high": "341.00",
      "low": "337.00",
      "close": "338.00",
      "average": "338.7761",
      "volume": "119315",
      "turnover": "40421053",
      "trades": "1426"
    },
    {
      "date": "2024-08-27",
      "bid": "343.00",
      "ask": "344.00",
      "open": "339.40",
      "high": "344.80",
      "low": "339.20",
      "close": "344.80",
      "average": "343.9232",
      "volume": "82876",
      "turnover": "28501757.1",
      "trades": "922"
    },
    {
      "date": "2024-08-28",
      "bid": "345.00",
      "ask": "345.40",
      "open": "344.00",
      "high": "346.40",
      "low": "340.20",
      "close": "345.00",
      "average": "344.9991",
      "volume": "67285",
      "turnover": "23213234.2",
      "trades": "820"
    },
    {
      "date": "2024-08-29",
      "bid": "342.80",
      "ask": "343.40",
      "open": "343.60",
      "high": "344.80",
      "low": "339.80",
      "close": "344.40",
      "average": "343.3782",
      "volume": "71451",
      "turnover": "24534604.5",
      "trades": "1024"
    },
    {
      "date": "2024-08-30",
      "bid": "347.80",
      "ask": "348.40",
      "open": "345.80",
      "high": "349.40",
      "low": "345.80",
      "close": "349.40",
      "average": "348.8741",
      "volume": "102784",
      "turnover": "35858646",
      "trades": "1048"
    },
    {
      "date": "2024-09-02",
      "bid": "346.00",
      "ask": "346.40",
      "open": "348.40",
      "high": "349.40",
      "low": "344.60",
      "close": "346.80",
      "average": "346.576",
      "volume": "48200",
      "turnover": "16704608.5",
      "trades": "767"
    },
    {
      "date": "2024-09-03",
      "bid": "344.60",
      "ask": "345.00",
      "open": "346.60",
      "high": "348.60",
      "low": "344.60",
      "close": "345.80",
      "average": "346.2112",
      "volume": "46015",
      "turnover": "15928156.6",
      "trades": "771"
    },
    {
      "date": "2024-09-04",
      "bid": "343.00",
      "ask": "343.40",
      "open": "344.60",
      "high": "346.20",
      "low": "339.40",
      "close": "343.20",
      "average": "343.641",
      "volume": "64426",
      "turnover": "22139560.8",
      "trades": "989"
    },
    {
      "date": "2024-09-05",
      "bid": "343.40",
      "ask": "343.60",
      "open": "343.00",
      "high": "344.80",
      "low": "340.80",
      "close": "344.00",
      "average": "343.5315",
      "volume": "85292",
      "turnover": "29303371.3",
      "trades": "1303"
    },
    {
      "date": "2024-09-06",
      "bid": "337.40",
      "ask": "337.80",
      "open": "342.80",
      "high": "342.80",
      "low": "337.20",
      "close": "337.20",
      "average": "339.109",
      "volume": "140743",
      "turnover": "47730801.7",
      "trades": "1480"
    },
    {
      "date": "2024-09-09",
      "bid": "338.60",
      "ask": "339.00",
      "open": "337.20",
      "high": "340.00",
      "low": "336.80",
      "close": "340.00",
      "average": "339.1494",
      "volume": "93421",
      "turnover": "31683682.4",
      "trades": "1018"
    },
    {
      "date": "2024-09-10",
      "bid": "337.60",
      "ask": "338.20",
      "open": "339.80",
      "high": "341.00",
      "low": "336.40",
      "close": "338.40",
      "average": "338.8289",
      "volume": "99902",
      "turnover": "33851657.79",
      "trades": "1134"
    },
    {
      "date": "2024-09-11",
      "bid": "336.60",
      "ask": "337.00",
      "open": "335.60",
      "high": "340.00",
      "low": "335.60",
      "close": "337.20",
      "average": "337.5292",
      "volume": "75315",
      "turnover": "25425530.6",
      "trades": "1362"
    },
    {
      "date": "2024-09-12",
      "bid": "339.40",
      "ask": "339.80",
      "open": "340.00",
      "high": "342.20",
      "low": "338.60",
      "close": "339.60",
      "average": "339.9365",
      "volume": "44858",
      "turnover": "15248782",
      "trades": "734"
    },
    {
      "date": "2024-09-13",
      "bid": "340.20",
      "ask": "340.60",
      "open": "339.60",
      "high": "341.60",
      "low": "339.00",
      "close": "341.40",
      "average": "340.7908",
      "volume": "62865",
      "turnover": "21423284.2",
      "trades": "816"
    },
    {
      "date": "2024-09-16",
      "bid": "336.40",
      "ask": "336.60",
      "open": "340.80",
      "high": "340.80",
      "low": "335.80",
      "close": "335.80",
      "average": "336.7953",
      "volume": "82482",
      "turnover": "27781574.8",
      "trades": "1277"
    },
    {
      "date": "2024-09-17",
      "bid": "340.40",
      "ask": "340.80",
      "open": "337.80",
      "high": "341.80",
      "low": "337.80",
      "close": "341.00",
      "average": "340.8357",
      "volume": "55698",
      "turnover": "18983721.6",
      "trades": "580"
    },
    {
      "date": "2024-09-18",
      "bid": "340.60",
      "ask": "341.00",
      "open": "340.80",
      "high": "342.20",
      "low": "339.60",
      "close": "342.00",
      "average": "341.2152",
      "volume": "76197",
      "turnover": "25999196.9",
      "trades": "964"
    },
    {
      "date": "2024-09-19",
      "bid": "338.40",
      "ask": "338.80",
      "open": "336.00",
      "high": "344.20",
      "low": "336.00",
      "close": "338.60",
      "average": "339.6726",
      "volume": "66736",
      "turnover": "22671150.8",
      "trades": "967"
    },
    {
      "date": "2024-09-20",
      "bid": "337.20",
      "ask": "337.60",
      "open": "338.40",
      "high": "340.00",
      "low": "335.60",
      "close": "335.60",
      "average": "336.2871",
      "volume": "218215",
      "turnover": "73476570.8",
      "trades": "1456"
    },
    {
      "date": "2024-09-23",
      "bid": "335.20",
      "ask": "335.60",
      "open": "336.00",
      "high": "337.80",
      "low": "335.20",
      "close": "335.20",
      "average": "335.9136",
      "volume": "92445",
      "turnover": "31064155.7",
      "trades": "1678"
    },
    {
      "date": "2024-09-24",
      "bid": "333.40",
      "ask": "333.80",
      "open": "336.80",
      "high": "340.00",
      "low": "333.40",
      "close": "334.00",
      "average": "335.0505",
      "volume": "86226",
      "turnover": "28891731.8",
      "trades": "1033"
    },
    {
      "date": "2024-09-25",
      "bid": "336.40",
      "ask": "337.00",
      "open": "334.00",
      "high": "338.00",
      "low": "334.00",
      "close": "335.80",
      "average": "336.0072",
      "volume": "115891",
      "turnover": "38941682.6",
      "trades": "912"
    },
    {
      "date": "2024-09-26",
      "bid": "336.60",
      "ask": "337.00",
      "open": "336.80",
      "high": "340.60",
      "low": "336.40",
      "close": "336.40",
      "average": "337.6444",
      "volume": "106087",
      "turnover": "35822083.7",
      "trades": "1012"
    },
    {
      "date": "2024-09-27",
      "bid": "335.40",
      "ask": "336.00",
      "open": "336.40",
      "high": "337.80",
      "low": "331.60",
      "close": "334.80",
      "average": "335.46",
      "volume": "166260",
      "turnover": "55771554.7",
      "trades": "1444"
    },
    {
      "date": "2024-09-30",
      "bid": "333.60",
      "ask": "334.00",
      "open": "334.80",
      "high": "336.20",
      "low": "329.60",
      "close": "333.80",
      "average": "333.5426",
      "volume": "72608",
      "turnover": "24216958.8",
      "trades": "591"
    },
    {
      "date": "2024-10-01",
      "bid": "328.20",
      "ask": "328.60",
      "open": "333.80",
      "high": "334.40",
      "low": "327.20",
      "close": "328.60",
      "average": "329.7091",
      "volume": "65583",
      "turnover": "21636648.2",
      "trades": "759"
    },
    {
      "date": "2024-10-02",
      "bid": "323.40",
      "ask": "324.00",
      "open": "328.60",
      "high": "328.60",
      "low": "322.20",
      "close": "324.80",
      "average": "325.3744",
      "volume": "82789",
      "turnover": "26936840",
      "trades": "735"
    },
    {
      "date": "2024-10-03",
      "bid": "322.40",
      "ask": "322.80",
      "open": "328.20",
      "high": "328.20",
      "low": "321.80",
      "close": "323.00",
      "average": "323.1536",
      "volume": "81194",
      "turnover": "26238050.6",
      "trades": "719"
    },
    {
      "date": "2024-10-04",
      "bid": "325.20",
      "ask": "325.40",
      "open": "323.00",
      "high": "326.60",
      "low": "322.00",
      "close": "326.00",
      "average": "325.2297",
      "volume": "57167",
      "turnover": "18588308.7",
      "trades": "590"
    },
    {
      "date": "2024-10-07",
      "bid": "323.00",
      "ask": "323.60",
      "open": "326.00",
      "high": "328.20",
      "low": "322.40",
      "close": "324.00",
      "average": "323.9782",
      "volume": "46608",
      "turnover": "15099933.7",
      "trades": "470"
    },
    {
      "date": "2024-10-08",
      "bid": "320.80",
      "ask": "322.00",
      "open": "321.40",
      "high": "324.60",
      "low": "320.80",
      "close": "321.20",
      "average": "321.5992",
      "volume": "41363",
      "turnover": "13302498.1",
      "trades": "504"
    },
    {
      "date": "2024-10-09",
      "bid": "320.40",
      "ask": "320.60",
      "open": "318.60",
      "high": "321.00",
      "low": "317.80",
      "close": "320.60",
      "average": "319.9477",
      "volume": "64816",
      "turnover": "20738327.89",
      "trades": "633"
    },
    {
      "date": "2024-10-10",
      "bid": "317.00",
      "ask": "317.20",
      "open": "320.60",
      "high": "320.60",
      "low": "316.80",
      "close": "317.80",
      "average": "317.9735",
      "volume": "39326",
      "turnover": "12504653.3",
      "trades": "482"
    },
    {
      "date": "2024-10-11",
      "bid": "312.60",
      "ask": "313.00",
      "open": "309.00",
      "high": "317.00",
      "low": "309.00",
      "close": "313.20",
      "average": "313.826",
      "volume": "57898",
      "turnover": "18169788",
      "trades": "830"
    },
    {
      "date": "2024-10-14",
      "bid": "313.40",
      "ask": "313.80",
      "open": "312.00",
      "high": "315.40",
      "low": "309.00",
      "close": "315.40",
      "average": "312.9639",
      "volume": "89901",
      "turnover": "28169558",
      "trades": "691"
    },
    {
      "date": "2024-10-15",
      "bid": "317.60",
      "ask": "318.00",
      "open": "315.40",
      "high": "318.60",
      "low": "313.00",
      "close": "317.80",
      "average": "317.1273",
      "volume": "63377",
      "turnover": "20091716.6",
      "trades": "573"
    },
    {
      "date": "2024-10-16",
      "bid": "315.20",
      "ask": "315.80",
      "open": "317.00",
      "high": "317.00",
      "low": "312.80",
      "close": "314.60",
      "average": "314.7383",
      "volume": "45226",
      "turnover": "14232699.2",
      "trades": "673"
    },
    {
      "date": "2024-10-17",
      "bid": "316.20",
      "ask": "316.60",
      "open": "315.00",
      "high": "318.40",
      "low": "314.00",
      "close": "316.00",
      "average": "316.0706",
      "volume": "49514",
      "turnover": "15648954.1",
      "trades": "600"
    },
    {
      "date": "2024-10-18",
      "bid": "316.20",
      "ask": "316.80",
      "open": "318.80",
      "high": "318.80",
      "low": "315.40",
      "close": "316.20",
      "average": "316.2286",
      "volume": "39759",
      "turnover": "12574454.4",
      "trades": "512"
    },
    {
      "date": "2024-10-21",
      "bid": "314.20",
      "ask": "314.60",
      "open": "316.20",
      "high": "318.20",
      "low": "314.20",
      "close": "314.60",
      "average": "315.4781",
      "volume": "44626",
      "turnover": "14078522.1",
      "trades": "687"
    },
    {
      "date": "2024-10-22",
      "bid": "314.20",
      "ask": "314.80",
      "open": "314.00",
      "high": "316.00",
      "low": "309.80",
      "close": "314.60",
      "average": "313.8601",
      "volume": "80571",
      "turnover": "25282631.2",
      "trades": "833"
    },
    {
      "date": "2024-10-23",
      "bid": "316.60",
      "ask": "317.00",
      "open": "311.40",
      "high": "317.80",
      "low": "311.40",
      "close": "316.60",
      "average": "316.1659",
      "volume": "50557",
      "turnover": "15984451.1",
      "trades": "849"
    },
    {
      "date": "2024-10-24",
      "bid": "314.60",
      "ask": "315.00",
      "open": "316.60",
      "high": "317.80",
      "low": "314.00",
      "close": "314.00",
      "average": "315.5959",
      "volume": "31002",
      "turnover": "9784105.19",
      "trades": "532"
    },
    {
      "date": "2024-10-25",
      "bid": "317.40",
      "ask": "317.80",
      "open": "314.00",
      "high": "318.00",
      "low": "308.60",
      "close": "317.60",
      "average": "314.5987",
      "volume": "68932",
      "turnover": "21691865",
      "trades": "1092"
    },
    {
      "date": "2024-10-28",
      "bid": "321.40",
      "ask": "322.60",
      "open": "317.60",
      "high": "324.40",
      "low": "317.60",
      "close": "320.20",
      "average": "320.9997",
      "volume": "102560",
      "turnover": "32923438.7",
      "trades": "1593"
    },
    {
      "date": "2024-10-29",
      "bid": "322.60",
      "ask": "323.20",
      "open": "322.60",
      "high": "328.80",
      "low": "318.00",
      "close": "321.40",
      "average": "323.467",
      "volume": "237328",
      "turnover": "76809246.4",
      "trades": "3263"
    },
    {
      "date": "2024-10-30",
      "bid": "324.80",
      "ask": "325.20",
      "open": "323.60",
      "high": "328.20",
      "low": "323.60",
      "close": "326.00",
      "average": "325.7343",
      "volume": "140860",
      "turnover": "45878112.7",
      "trades": "1534"
    },
    {
      "date": "2024-10-31",
      "bid": "333.00",
      "ask": "333.20",
      "open": "323.60",
      "high": "333.80",
      "low": "323.60",
      "close": "333.60",
      "average": "331.6784",
      "volume": "92782",
      "turnover": "30770523.9",
      "trades": "1173"
    },
    {
      "date": "2024-11-01",
      "bid": "334.60",
      "ask": "335.00",
      "open": "333.60",
      "high": "338.40",
      "low": "333.60",
      "close": "334.20",
      "average": "336.3389",
      "volume": "37198",
      "turnover": "12511150.3",
      "trades": "757"
    },
    {
      "date": "2024-11-04",
      "bid": "332.60",
      "ask": "333.00",
      "open": "334.60",
      "high": "338.20",
      "low": "332.60",
      "close": "333.80",
      "average": "334.647",
      "volume": "85053",
      "turnover": "28464634",
      "trades": "1432"
    },
    {
      "date": "2024-11-05",
      "bid": "337.40",
      "ask": "337.80",
      "open": "333.80",
      "high": "338.20",
      "low": "333.40",
      "close": "337.80",
      "average": "337.2696",
      "volume": "64311",
      "turnover": "21690290.5",
      "trades": "1215"
    },
    {
      "date": "2024-11-06",
      "bid": "338.00",
      "ask": "338.60",
      "open": "338.20",
      "high": "345.60",
      "low": "337.80",
      "close": "338.40",
      "average": "340.5011",
      "volume": "116547",
      "turnover": "39690393.7",
      "trades": "1552"
    },
    {
      "date": "2024-11-07",
      "bid": "344.80",
      "ask": "345.00",
      "open": "338.40",
      "high": "347.60",
      "low": "338.40",
      "close": "344.80",
      "average": "343.7037",
      "volume": "183639",
      "turnover": "63079065.8",
      "trades": "1669"
    },
    {
      "date": "2024-11-08",
      "bid": "346.60",
      "ask": "346.80",
      "open": "344.80",
      "high": "348.40",
      "low": "343.40",
      "close": "346.40",
      "average": "346.3951",
      "volume": "75055",
      "turnover": "25998636.4",
      "trades": "1285"
    },
    {
      "date": "2024-11-11",
      "bid": "352.00",
      "ask": "352.40",
      "open": "350.00",
      "high": "353.40",
      "low": "348.00",
      "close": "352.40",
      "average": "351.6751",
      "volume": "85272",
      "turnover": "29987434.6",
      "trades": "1494"
    },
    {
      "date": "2024-11-12",
      "bid": "341.40",
      "ask": "342.40",
      "open": "352.00",
      "high": "353.40",
      "low": "341.40",
      "close": "342.60",
      "average": "346.3517",
      "volume": "91288",
      "turnover": "31665271.7",
      "trades": "1536"
    },
    {
      "date": "2024-11-13",
      "bid": "339.00",
      "ask": "339.20",
      "open": "342.60",
      "high": "344.60",
      "low": "334.20",
      "close": "340.00",
      "average": "338.6445",
      "volume": "104944",
      "turnover": "35530179.9",
      "trades": "1516"
    },
    {
      "date": "2024-11-14",
      "bid": "332.20",
      "ask": "333.00",
      "open": "339.20",
      "high": "339.60",
      "low": "330.40",
      "close": "333.00",
      "average": "334.7662",
      "volume": "177814",
      "turnover": "59515455.9",
      "trades": "1262"
    },
    {
      "date": "2024-11-15",
      "bid": "328.00",
      "ask": "328.20",
      "open": "330.60",
      "high": "336.20",
      "low": "327.20",
      "close": "327.20",
      "average": "330.1913",
      "volume": "183860",
      "turnover": "60762430.6",
      "trades": "1412"
    },
    {
      "date": "2024-11-18",
      "bid": "327.80",
      "ask": "328.60",
      "open": "327.20",
      "high": "332.20",
      "low": "327.20",
      "close": "328.00",
      "average": "329.0001",
      "volume": "112193",
      "turnover": "36911747",
      "trades": "1547"
    },
    {
      "date": "2024-11-19",
      "bid": "327.20",
      "ask": "327.60",
      "open": "328.00",
      "high": "330.60",
      "low": "325.00",
      "close": "327.80",
      "average": "327.3126",
      "volume": "94362",
      "turnover": "30888431.4",
      "trades": "1321"
    },
    {
      "date": "2024-11-20",
      "bid": "324.80",
      "ask": "325.20",
      "open": "329.00",
      "high": "331.60",
      "low": "324.00",
      "close": "325.00",
      "average": "325.7002",
      "volume": "89679",
      "turnover": "29208925.3",
      "trades": "1237"
    },
    {
      "date": "2024-11-21",
      "bid": "327.80",
      "ask": "328.20",
      "open": "328.00",
      "high": "329.00",
      "low": "324.60",
      "close": "328.20",
      "average": "327.2285",
      "volume": "111526",
      "turnover": "36491697.7",
      "trades": "1132"
    },
    {
      "date": "2024-11-22",
      "bid": "326.80",
      "ask": "327.00",
      "open": "327.00",
      "high": "328.60",
      "low": "325.80",
      "close": "327.80",
      "average": "327.2181",
      "volume": "256759",
      "turnover": "84015035.55",
      "trades": "1643"
    },
    {
      "date": "2024-11-25",
      "bid": "336.60",
      "ask": "337.00",
      "open": "329.80",
      "high": "337.20",
      "low": "329.80",
      "close": "336.60",
      "average": "335.2224",
      "volume": "152045",
      "turnover": "50959902.7",
      "trades": "1467"
    },
    {
      "date": "2024-11-26",
      "bid": "332.60",
      "ask": "334.20",
      "open": "336.00",
      "high": "336.60",
      "low": "332.60",
      "close": "334.00",
      "average": "334.4578",
      "volume": "83255",
      "turnover": "27845254.4",
      "trades": "1278"
    },
    {
      "date": "2024-11-27",
      "bid": "334.80",
      "ask": "335.40",
      "open": "333.80",
      "high": "336.60",
      "low": "332.60",
      "close": "336.00",
      "average": "335.1883",
      "volume": "72368",
      "turnover": "24255795.5",
      "trades": "1003"
    },
    {
      "date": "2024-11-28",
      "bid": "331.40",
      "ask": "331.80",
      "open": "336.00",
      "high": "339.20",
      "low": "329.00",
      "close": "331.80",
      "average": "334.1458",
      "volume": "132542",
      "turnover": "44289649.7",
      "trades": "1586"
    },
    {
      "date": "2024-11-29",
      "bid": "332.20",
      "ask": "332.80",
      "open": "331.20",
      "high": "333.60",
      "low": "329.80",
      "close": "333.60",
      "average": "332.1984",
      "volume": "180598",
      "turnover": "59990386.6",
      "trades": "1013"
    },
    {
      "date": "2024-12-02",
      "bid": "343.80",
      "ask": "344.20",
      "open": "333.80",
      "high": "344.60",
      "low": "333.40",
      "close": "341.40",
      "average": "340.795",
      "volume": "163489",
      "turnover": "55714998.2",
      "trades": "1609"
    },
    {
      "date": "2024-12-03",
      "bid": "347.80",
      "ask": "348.40",
      "open": "342.00",
      "high": "353.40",
      "low": "342.00",
      "close": "349.00",
      "average": "349.2534",
      "volume": "152354",
      "turnover": "53212216",
      "trades": "1707"
    },
    {
      "date": "2024-12-04",
      "bid": "341.80",
      "ask": "342.20",
      "open": "348.40",
      "high": "350.40",
      "low": "339.80",
      "close": "343.60",
      "average": "343.6801",
      "volume": "310736",
      "turnover": "106772220.4",
      "trades": "2232"
    },
    {
      "date": "2024-12-05",
      "bid": "348.80",
      "ask": "349.00",
      "open": "344.40",
      "high": "350.00",
      "low": "342.60",
      "close": "348.40",
      "average": "346.9468",
      "volume": "121252",
      "turnover": "42071669.4",
      "trades": "1611"
    },
    {
      "date": "2024-12-06",
      "bid": "348.60",
      "ask": "349.20",
      "open": "349.00",
      "high": "351.40",
      "low": "347.40",
      "close": "348.60",
      "average": "348.8998",
      "volume": "115988",
      "turnover": "40469494.6",
      "trades": "1518"
    },
    {
      "date": "2024-12-09",
      "bid": "345.40",
      "ask": "346.40",
      "open": "350.00",
      "high": "351.40",
      "low": "344.80",
      "close": "345.60",
      "average": "346.6152",
      "volume": "108063",
      "turnover": "37456066.79",
      "trades": "1211"
    },
    {
      "date": "2024-12-10",
      "bid": "350.60",
      "ask": "351.00",
      "open": "346.80",
      "high": "352.00",
      "low": "345.60",
      "close": "350.60",
      "average": "349.5733",
      "volume": "106773",
      "turnover": "37325097.79",
      "trades": "1066"
    },
    {
      "date": "2024-12-11",
      "bid": "349.60",
      "ask": "350.00",
      "open": "350.20",
      "high": "354.20",
      "low": "347.40",
      "close": "349.80",
      "average": "350.8437",
      "volume": "95761",
      "turnover": "33606176.29",
      "trades": "1217"
    },
    {
      "date": "2024-12-12",
      "bid": "348.80",
      "ask": "349.20",
      "open": "349.00",
      "high": "349.80",
      "low": "344.20",
      "close": "349.80",
      "average": "348.79",
      "volume": "79922",
      "turnover": "27875990.6",
      "trades": "1017"
    },
    {
      "date": "2024-12-13",
      "bid": "346.40",
      "ask": "347.80",
      "open": "349.20",
      "high": "352.00",
      "low": "346.40",
      "close": "346.40",
      "average": "347.6256",
      "volume": "63960",
      "turnover": "22234180.8",
      "trades": "1026"
    },
    {
      "date": "2024-12-16",
      "bid": "340.00",
      "ask": "340.40",
      "open": "346.40",
      "high": "346.60",
      "low": "338.20",
      "close": "339.80",
      "average": "340.2803",
      "volume": "128851",
      "turnover": "43845451.6",
      "trades": "1332"
    },
    {
      "date": "2024-12-17",
      "bid": "341.20",
      "ask": "341.60",
      "open": "338.40",
      "high": "342.00",
      "low": "336.40",
      "close": "341.20",
      "average": "340.4749",
      "volume": "122532",
      "turnover": "41719334.4",
      "trades": "1079"
    },
    {
      "date": "2024-12-18",
      "bid": "343.60",
      "ask": "344.20",
      "open": "341.20",
      "high": "344.80",
      "low": "340.60",
      "close": "344.00",
      "average": "343.4471",
      "volume": "70116",
      "turnover": "24081133.6",
      "trades": "1062"
    },
    {
      "date": "2024-12-19",
      "bid": "343.00",
      "ask": "343.20",
      "open": "339.60",
      "high": "344.80",
      "low": "339.60",
      "close": "343.20",
      "average": "343.2723",
      "volume": "122289",
      "turnover": "41977803.29",
      "trades": "1317"
    },
    {
      "date": "2024-12-20",
      "bid": "343.40",
      "ask": "343.80",
      "open": "343.20",
      "high": "344.00",
      "low": "339.00",
      "close": "343.20",
      "average": "342.3236",
      "volume": "111482",
      "turnover": "38162605.6",
      "trades": "1220"
    },
    {
      "date": "2024-12-23",
      "bid": "339.20",
      "ask": "339.60",
      "open": "343.20",
      "high": "343.20",
      "low": "338.80",
      "close": "339.60",
      "average": "340.0399",
      "volume": "42140",
      "turnover": "14329280.8",
      "trades": "609"
    },
    {
      "date": "2024-12-27",
      "bid": "339.80",
      "ask": "340.40",
      "open": "339.20",
      "high": "342.20",
      "low": "338.20",
      "close": "340.00",
      "average": "340.2405",
      "volume": "78825",
      "turnover": "26819454.2",
      "trades": "1017"
    },
    {
      "date": "2024-12-30",
      "bid": "335.60",
      "ask": "336.00",
      "open": "340.00",
      "high": "340.00",
      "low": "335.00",
      "close": "336.40",
      "average": "336.6393",
      "volume": "69473",
      "turnover": "23382848.5",
      "trades": "963"
    },
    {
      "date": "2025-01-02",
      "bid": "339.20",
      "ask": "339.40",
      "open": "336.00",
      "high": "341.80",
      "low": "336.00",
      "close": "339.20",
      "average": "339.1142",
      "volume": "159768",
      "turnover": "54179599",
      "trades": "2767"
    },
    {
      "date": "2025-01-03",
      "bid": "337.40",
      "ask": "337.80",
      "open": "339.40",
      "high": "340.80",
      "low": "337.00",
      "close": "337.60",
      "average": "338.2308",
      "volume": "52155",
      "turnover": "17646469.3",
      "trades": "709"
    },
    {
      "date": "2025-01-07",
      "bid": "335.80",
      "ask": "336.20",
      "open": "341.20",
      "high": "342.60",
      "low": "335.00",
      "close": "336.60",
      "average": "336.8432",
      "volume": "129705",
      "turnover": "43691939.6",
      "trades": "1364"
    },
    {
      "date": "2025-01-08",
      "bid": "333.60",
      "ask": "334.00",
      "open": "335.80",
      "high": "338.00",
      "low": "332.00",
      "close": "334.60",
      "average": "334.3514",
      "volume": "69411",
      "turnover": "23203557.2",
      "trades": "866"
    },
    {
      "date": "2025-01-09",
      "bid": "332.40",
      "ask": "332.80",
      "open": "334.00",
      "high": "334.00",
      "low": "330.80",
      "close": "333.20",
      "average": "332.4088",
      "volume": "88045",
      "turnover": "29266824.6",
      "trades": "1005"
    },
    {
      "date": "2025-01-10",
      "bid": "328.20",
      "ask": "328.60",
      "open": "332.80",
      "high": "333.80",
      "low": "328.20",
      "close": "328.60",
      "average": "330.473",
      "volume": "78651",
      "turnover": "25992034.8",
      "trades": "705"
    },
    {
      "date": "2025-01-13",
      "bid": "325.00",
      "ask": "325.40",
      "open": "327.80",
      "high": "327.80",
      "low": "324.40",
      "close": "325.40",
      "average": "325.4893",
      "volume": "86468",
      "turnover": "28144645",
      "trades": "1064"
    },
    {
      "date": "2025-01-14",
      "bid": "323.20",
      "ask": "323.60",
      "open": "326.60",
      "high": "328.20",
      "low": "323.20",
      "close": "324.20",
      "average": "324.7029",
      "volume": "92516",
      "turnover": "30039903",
      "trades": "1093"
    },
    {
      "date": "2025-01-15",
      "bid": "326.80",
      "ask": "327.20",
      "open": "324.20",
      "high": "327.40",
      "low": "323.80",
      "close": "327.40",
      "average": "326.238",
      "volume": "127145",
      "turnover": "41476292",
      "trades": "1202"
    },
    {
      "date": "2025-01-16",
      "bid": "339.40",
      "ask": "339.80",
      "open": "327.60",
      "high": "340.00",
      "low": "327.20",
      "close": "340.00",
      "average": "336.6385",
      "volume": "119320",
      "turnover": "40167704.4",
      "trades": "1513"
    },
    {
      "date": "2025-01-17",
      "bid": "335.40",
      "ask": "335.80",
      "open": "340.00",
      "high": "341.80",
      "low": "334.40",
      "close": "336.40",
      "average": "337.2725",
      "volume": "63062",
      "turnover": "21269005.6",
      "trades": "1039"
    },
    {
      "date": "2025-01-20",
      "bid": "332.60",
      "ask": "333.20",
      "open": "336.40",
      "high": "337.80",
      "low": "332.40",
      "close": "332.60",
      "average": "333.758",
      "volume": "43314",
      "turnover": "14456403.2",
      "trades": "617"
    },
    {
      "date": "2025-01-21",
      "bid": "332.60",
      "ask": "333.00",
      "open": "336.80",
      "high": "336.80",
      "low": "331.00",
      "close": "333.60",
      "average": "333.4346",
      "volume": "98537",
      "turnover": "32855530",
      "trades": "596"
    },
    {
      "date": "2025-01-22",
      "bid": "333.00",
      "ask": "333.60",
      "open": "334.00",
      "high": "336.00",
      "low": "331.60",
      "close": "334.20",
      "average": "334.0059",
      "volume": "62730",
      "turnover": "20952189.2",
      "trades": "879"
    },
    {
      "date": "2025-01-23",
      "bid": "335.20",
      "ask": "335.60",
      "open": "332.00",
      "high": "336.80",
      "low": "332.00",
      "close": "336.40",
      "average": "335.8484",
      "volume": "60213",
      "turnover": "20222698.8",
      "trades": "783"
    },
    {
      "date": "2025-01-24",
      "bid": "338.80",
      "ask": "339.20",
      "open": "337.40",
      "high": "341.20",
      "low": "336.40",
      "close": "339.20",
      "average": "339.2374",
      "volume": "65355",
      "turnover": "22171425.4",
      "trades": "1037"
    },
    {
      "date": "2025-01-27",
      "bid": "341.20",
      "ask": "341.60",
      "open": "339.20",
      "high": "342.60",
      "low": "337.80",
      "close": "342.00",
      "average": "341.548",
      "volume": "60179",
      "turnover": "20540130.8",
      "trades": "768"
    },
    {
      "date": "2025-01-28",
      "bid": "344.60",
      "ask": "345.00",
      "open": "341.60",
      "high": "345.60",
      "low": "338.00",
      "close": "345.20",
      "average": "343.3181",
      "volume": "57332",
      "turnover": "19663473.2",
      "trades": "878"
    },
    {
      "date": "2025-01-29",
      "bid": "347.60",
      "ask": "348.80",
      "open": "348.20",
      "high": "350.40",
      "low": "345.60",
      "close": "347.40",
      "average": "348.414",
      "volume": "82425",
      "turnover": "28724718.5",
      "trades": "864"
    },
    {
      "date": "2025-01-30",
      "bid": "351.20",
      "ask": "351.60",
      "open": "348.00",
      "high": "352.60",
      "low": "347.60",
      "close": "352.60",
      "average": "351.5962",
      "volume": "82404",
      "turnover": "28945260.8",
      "trades": "805"
    },
    {
      "date": "2025-01-31",
      "bid": "354.20",
      "ask": "354.60",
      "open": "354.20",
      "high": "355.00",
      "low": "350.60",
      "close": "354.20",
      "average": "353.367",
      "volume": "104003",
      "turnover": "36751136.1",
      "trades": "948"
    },
    {
      "date": "2025-02-03",
      "bid": "353.20",
      "ask": "353.40",
      "open": "349.00",
      "high": "353.60",
      "low": "344.60",
      "close": "353.60",
      "average": "351.3614",
      "volume": "104780",
      "turnover": "36818619.47",
      "trades": "1078"
    },
    {
      "date": "2025-02-04",
      "bid": "355.00",
      "ask": "355.40",
      "open": "352.20",
      "high": "355.60",
      "low": "349.40",
      "close": "355.60",
      "average": "354.4454",
      "volume": "69532",
      "turnover": "24645117.6",
      "trades": "904"
    },
    {
      "date": "2025-02-05",
      "bid": "396.80",
      "ask": "398.40",
      "open": "377.80",
      "high": "400.40",
      "low": "372.20",
      "close": "400.20",
      "average": "394.5363",
      "volume": "973288",
      "turnover": "383990432.6",
      "trades": "3510"
    },
    {
      "date": "2025-02-06",
      "bid": "403.20",
      "ask": "403.60",
      "open": "400.40",
      "high": "412.00",
      "low": "398.60",
      "close": "404.20",
      "average": "405.0729",
      "volume": "233306",
      "turnover": "94505828.4",
      "trades": "1843"
    },
    {
      "date": "2025-02-07",
      "bid": "406.00",
      "ask": "406.80",
      "open": "403.60",
      "high": "408.80",
      "low": "402.40",
      "close": "407.60",
      "average": "406.4844",
      "volume": "197333",
      "turnover": "80212781.59",
      "trades": "1256"
    },
    {
      "date": "2025-02-10",
      "bid": "410.20",
      "ask": "410.60",
      "open": "409.00",
      "high": "414.40",
      "low": "408.00",
      "close": "412.60",
      "average": "411.9307",
      "volume": "119322",
      "turnover": "49153330.4",
      "trades": "1610"
    },
    {
      "date": "2025-02-11",
      "bid": "416.80",
      "ask": "417.40",
      "open": "413.40",
      "high": "418.60",
      "low": "412.80",
      "close": "416.80",
      "average": "416.6902",
      "volume": "104404",
      "turnover": "43508768.4",
      "trades": "1335"
    },
    {
      "date": "2025-02-12",
      "bid": "408.60",
      "ask": "409.00",
      "open": "413.00",
      "high": "415.00",
      "low": "408.00",
      "close": "408.00",
      "average": "409.1303",
      "volume": "191414",
      "turnover": "78319120",
      "trades": "1893"
    },
    {
      "date": "2025-02-13",
      "bid": "406.00",
      "ask": "406.60",
      "open": "408.60",
      "high": "410.40",
      "low": "403.60",
      "close": "405.20",
      "average": "406.4808",
      "volume": "162072",
      "turnover": "65879373.6",
      "trades": "1780"
    },
    {
      "date": "2025-02-14",
      "bid": "403.60",
      "ask": "404.80",
      "open": "406.00",
      "high": "406.40",
      "low": "401.60",
      "close": "404.00",
      "average": "404.1829",
      "volume": "70026",
      "turnover": "28302845",
      "trades": "1022"
    },
    {
      "date": "2025-02-17",
      "bid": "410.20",
      "ask": "410.60",
      "open": "404.80",
      "high": "411.00",
      "low": "402.40",
      "close": "410.80",
      "average": "408.1268",
      "volume": "51476",
      "turnover": "21007931.6",
      "trades": "894"
    },
    {
      "date": "2025-02-18",
      "bid": "410.00",
      "ask": "411.00",
      "open": "413.20",
      "high": "414.80",
      "low": "408.40",
      "close": "411.40",
      "average": "411.1495",
      "volume": "60575",
      "turnover": "24905703.8",
      "trades": "1120"
    },
    {
      "date": "2025-02-19",
      "bid": "401.40",
      "ask": "401.80",
      "open": "411.40",
      "high": "412.00",
      "low": "400.60",
      "close": "402.20",
      "average": "402.8751",
      "volume": "102581",
      "turnover": "41315198.7",
      "trades": "1287"
    },
    {
      "date": "2025-02-20",
      "bid": "408.00",
      "ask": "408.20",
      "open": "405.40",
      "high": "410.40",
      "low": "402.80",
      "close": "408.60",
      "average": "408.1542",
      "volume": "60220",
      "turnover": "24579073",
      "trades": "834"
    },
    {
      "date": "2025-02-21",
      "bid": "409.60",
      "ask": "410.20",
      "open": "408.20",
      "high": "413.40",
      "low": "406.40",
      "close": "409.20",
      "average": "409.4367",
      "volume": "77996",
      "turnover": "31940739.7",
      "trades": "1384"
    },
    {
      "date": "2025-02-24",
      "bid": "407.80",
      "ask": "408.40",
      "open": "410.80",
      "high": "413.40",
      "low": "406.40",
      "close": "409.00",
      "average": "409.2576",
      "volume": "92697",
      "turnover": "37928317.6",
      "trades": "1485"
    },
    {
      "date": "2025-02-25",
      "bid": "415.00",
      "ask": "415.80",
      "open": "410.00",
      "high": "418.20",
      "low": "410.00",
      "close": "416.00",
      "average": "415.4041",
      "volume": "95064",
      "turnover": "39486700.2",
      "trades": "1459"
    },
    {
      "date": "2025-02-26",
      "bid": "419.60",
      "ask": "420.00",
      "open": "416.80",
      "high": "420.60",
      "low": "415.20",
      "close": "419.40",
      "average": "419.1037",
      "volume": "106553",
      "turnover": "44647587.2",
      "trades": "1645"
    },
    {
      "date": "2025-02-27",
      "bid": "422.00",
      "ask": "422.40",
      "open": "416.20",
      "high": "423.40",
      "low": "416.20",
      "close": "423.40",
      "average": "421.5657",
      "volume": "124681",
      "turnover": "52559044.5",
      "trades": "1655"
    },
    {
      "date": "2025-02-28",
      "bid": "416.80",
      "ask": "417.20",
      "open": "422.80",
      "high": "422.80",
      "low": "414.80",
      "close": "414.80",
      "average": "416.2105",
      "volume": "187821",
      "turnover": "78191196.8",
      "trades": "1777"
    },
    {
      "date": "2025-03-03",
      "bid": "420.40",
      "ask": "421.20",
      "open": "417.20",
      "high": "422.60",
      "low": "415.60",
      "close": "419.80",
      "average": "419.6292",
      "volume": "94302",
      "turnover": "39571872",
      "trades": "1747"
    },
    {
      "date": "2025-03-04",
      "bid": "405.40",
      "ask": "406.80",
      "open": "419.80",
      "high": "419.80",
      "low": "404.80",
      "close": "404.80",
      "average": "408.6573",
      "volume": "68417",
      "turnover": "27961188.9",
      "trades": "1641"
    },
    {
      "date": "2025-03-05",
      "bid": "407.00",
      "ask": "407.40",
      "open": "409.80",
      "high": "411.80",
      "low": "403.40",
      "close": "406.00",
      "average": "406.5501",
      "volume": "60677",
      "turnover": "24668625",
      "trades": "1322"
    },
    {
      "date": "2025-03-06",
      "bid": "399.80",
      "ask": "400.20",
      "open": "408.00",
      "high": "408.00",
      "low": "393.80",
      "close": "398.60",
      "average": "397.5162",
      "volume": "128854",
      "turnover": "51231409.5",
      "trades": "1830"
    },
    {
      "date": "2025-03-07",
      "bid": "399.00",
      "ask": "399.60",
      "open": "398.60",
      "high": "399.80",
      "low": "395.20",
      "close": "398.60",
      "average": "398.4461",
      "volume": "80778",
      "turnover": "32186026.8",
      "trades": "1213"
    },
    {
      "date": "2025-03-10",
      "bid": "401.00",
      "ask": "401.40",
      "open": "400.60",
      "high": "404.80",
      "low": "400.00",
      "close": "400.80",
      "average": "401.8983",
      "volume": "62542",
      "turnover": "25135525.8",
      "trades": "1379"
    },
    {
      "date": "2025-03-11",
      "bid": "393.00",
      "ask": "393.40",
      "open": "402.80",
      "high": "404.20",
      "low": "392.60",
      "close": "393.20",
      "average": "396.2735",
      "volume": "54103",
      "turnover": "21440766.5",
      "trades": "1517"
    },
    {
      "date": "2025-03-12",
      "bid": "397.20",
      "ask": "399.00",
      "open": "393.40",
      "high": "400.60",
      "low": "393.40",
      "close": "397.60",
      "average": "397.9434",
      "volume": "87398",
      "turnover": "34780042.5",
      "trades": "1437"
    },
    {
      "date": "2025-03-13",
      "bid": "397.40",
      "ask": "397.60",
      "open": "396.40",
      "high": "399.40",
      "low": "391.40",
      "close": "396.60",
      "average": "396.4808",
      "volume": "120971",
      "turnover": "47961658.1",
      "trades": "1087"
    },
    {
      "date": "2025-03-14",
      "bid": "402.20",
      "ask": "402.80",
      "open": "397.60",
      "high": "404.60",
      "low": "397.40",
      "close": "402.20",
      "average": "402.6276",
      "volume": "75192",
      "turnover": "30270518.1",
      "trades": "1041"
    },
    {
      "date": "2025-03-17",
      "bid": "401.80",
      "ask": "402.60",
      "open": "403.00",
      "high": "405.00",
      "low": "399.60",
      "close": "402.60",
      "average": "402.1545",
      "volume": "64435",
      "turnover": "25913856.8",
      "trades": "1245"
    },
    {
      "date": "2025-03-18",
      "bid": "403.40",
      "ask": "403.80",
      "open": "404.00",
      "high": "406.20",
      "low": "402.40",
      "close": "403.20",
      "average": "403.5528",
      "volume": "58602",
      "turnover": "23649973.7",
      "trades": "1174"
    },
    {
      "date": "2025-03-19",
      "bid": "409.60",
      "ask": "414.40",
      "open": "402.00",
      "high": "417.00",
      "low": "402.00",
      "close": "411.20",
      "average": "412.9636",
      "volume": "183987",
      "turnover": "75979778.5",
      "trades": "2139"
    },
    {
      "date": "2025-03-20",
      "bid": "409.40",
      "ask": "410.20",
      "open": "414.40",
      "high": "416.60",
      "low": "404.40",
      "close": "410.00",
      "average": "409.8292",
      "volume": "61852",
      "turnover": "25349377.9",
      "trades": "1095"
    },
    {
      "date": "2025-03-21",
      "bid": "408.20",
      "ask": "409.20",
      "open": "409.00",
      "high": "410.80",
      "low": "406.00",
      "close": "410.80",
      "average": "410.6108",
      "volume": "509302",
      "turnover": "209124888.4",
      "trades": "1478"
    },
    {
      "date": "2025-03-24",
      "bid": "407.80",
      "ask": "408.20",
      "open": "410.80",
      "high": "411.80",
      "low": "405.00",
      "close": "407.80",
      "average": "407.7662",
      "volume": "87054",
      "turnover": "35496846.6",
      "trades": "1482"
    },
    {
      "date": "2025-03-25",
      "bid": "409.80",
      "ask": "410.00",
      "open": "407.80",
      "high": "411.00",
      "low": "404.00",
      "close": "411.00",
      "average": "409.5828",
      "volume": "51436",
      "turnover": "21065329.5",
      "trades": "987"
    },
    {
      "date": "2025-03-26",
      "bid": "412.60",
      "ask": "413.00",
      "open": "410.80",
      "high": "414.60",
      "low": "407.40",
      "close": "412.00",
      "average": "410.9624",
      "volume": "94216",
      "turnover": "38718401.79",
      "trades": "903"
    },
    {
      "date": "2025-03-27",
      "bid": "405.20",
      "ask": "406.20",
      "open": "408.40",
      "high": "409.20",
      "low": "404.80",
      "close": "406.40",
      "average": "406.525",
      "volume": "82439",
      "turnover": "33513510.8",
      "trades": "1360"
    },
    {
      "date": "2025-03-28",
      "bid": "412.60",
      "ask": "413.00",
      "open": "405.20",
      "high": "415.80",
      "low": "405.20",
      "close": "413.00",
      "average": "412.6422",
      "volume": "57148",
      "turnover": "23581776.3",
      "trades": "1322"
    },
    {
      "date": "2025-03-31",
      "bid": "406.20",
      "ask": "407.80",
      "open": "410.00",
      "high": "410.00",
      "low": "402.40",
      "close": "406.40",
      "average": "405.6524",
      "volume": "123383",
      "turnover": "50053249.7",
      "trades": "1250"
    },
    {
      "date": "2025-04-01",
      "bid": "415.20",
      "ask": "415.80",
      "open": "402.80",
      "high": "419.40",
      "low": "402.80",
      "close": "416.20",
      "average": "415.3183",
      "volume": "159379",
      "turnover": "66194069.5",
      "trades": "1675"
    },
    {
      "date": "2025-04-02",
      "bid": "409.60",
      "ask": "410.00",
      "open": "415.00",
      "high": "415.00",
      "low": "407.00",
      "close": "411.00",
      "average": "410.1408",
      "volume": "72688",
      "turnover": "29811668.2",
      "trades": "1277"
    },
    {
      "date": "2025-04-03",
      "bid": "403.40",
      "ask": "403.80",
      "open": "405.00",
      "high": "410.60",
      "low": "402.40",
      "close": "403.20",
      "average": "405.2244",
      "volume": "88489",
      "turnover": "35862324.2",
      "trades": "1431"
    },
    {
      "date": "2025-04-04",
      "bid": "386.20",
      "ask": "386.60",
      "open": "401.20",
      "high": "402.80",
      "low": "381.60",
      "close": "384.80",
      "average": "390.0741",
      "volume": "152062",
      "turnover": "59314934.6",
      "trades": "2718"
    },
    {
      "date": "2025-04-07",
      "bid": "368.00",
      "ask": "368.80",
      "open": "357.60",
      "high": "384.80",
      "low": "340.20",
      "close": "364.00",
      "average": "365.0626",
      "volume": "162380",
      "turnover": "59278715.3",
      "trades": "2727"
    },
    {
      "date": "2025-04-08",
      "bid": "375.20",
      "ask": "376.40",
      "open": "369.00",
      "high": "378.60",
      "low": "367.40",
      "close": "375.00",
      "average": "373.4611",
      "volume": "107258",
      "turnover": "39953269.2",
      "trades": "1299"
    },
    {
      "date": "2025-04-09",
      "bid": "362.00",
      "ask": "363.00",
      "open": "364.20",
      "high": "372.00",
      "low": "359.00",
      "close": "361.80",
      "average": "362.9909",
      "volume": "142901",
      "turnover": "51879895.13",
      "trades": "2240"
    },
    {
      "date": "2025-04-10",
      "bid": "372.40",
      "ask": "372.80",
      "open": "380.00",
      "high": "382.00",
      "low": "371.80",
      "close": "371.80",
      "average": "376.359",
      "volume": "128611",
      "turnover": "48405863.5",
      "trades": "1866"
    },
    {
      "date": "2025-04-11",
      "bid": "372.40",
      "ask": "374.00",
      "open": "375.00",
      "high": "376.40",
      "low": "367.60",
      "close": "371.60",
      "average": "371.71",
      "volume": "48250",
      "turnover": "17935007.6",
      "trades": "995"
    },
    {
      "date": "2025-04-14",
      "bid": "380.00",
      "ask": "380.60",
      "open": "378.00",
      "high": "381.00",
      "low": "374.20",
      "close": "379.20",
      "average": "379.4399",
      "volume": "105717",
      "turnover": "40113262.6",
      "trades": "1326"
    },
    {
      "date": "2025-04-15",
      "bid": "386.00",
      "ask": "386.40",
      "open": "379.80",
      "high": "388.60",
      "low": "378.60",
      "close": "385.00",
      "average": "383.7386",
      "volume": "177392",
      "turnover": "68073154.7",
      "trades": "1986"
    },
    {
      "date": "2025-04-16",
      "bid": "382.60",
      "ask": "383.20",
      "open": "385.00",
      "high": "386.20",
      "low": "382.20",
      "close": "382.80",
      "average": "383.3534",
      "volume": "125446",
      "turnover": "48090766",
      "trades": "1729"
    },
    {
      "date": "2025-04-17",
      "bid": "379.40",
      "ask": "381.00",
      "open": "379.60",
      "high": "381.00",
      "low": "377.60",
      "close": "381.00",
      "average": "380.5738",
      "volume": "61191",
      "turnover": "23287183",
      "trades": "796"
    },
    {
      "date": "2025-04-22",
      "bid": "384.40",
      "ask": "386.20",
      "open": "379.00",
      "high": "385.40",
      "low": "375.00",
      "close": "385.00",
      "average": "383.829",
      "volume": "185506",
      "turnover": "71203685.28",
      "trades": "1460"
    },
    {
      "date": "2025-04-23",
      "bid": "388.20",
      "ask": "389.00",
      "open": "390.00",
      "high": "393.60",
      "low": "385.20",
      "close": "388.80",
      "average": "388.5789",
      "volume": "106180",
      "turnover": "41259872.2",
      "trades": "1170"
    },
    {
      "date": "2025-04-24",
      "bid": "393.60",
      "ask": "394.20",
      "open": "389.00",
      "high": "394.20",
      "low": "386.60",
      "close": "392.20",
      "average": "392.3917",
      "volume": "107981",
      "turnover": "42370431.4",
      "trades": "1061"
    },
    {
      "date": "2025-04-25",
      "bid": "395.40",
      "ask": "395.80",
      "open": "394.60",
      "high": "397.60",
      "low": "392.80",
      "close": "395.80",
      "average": "395.538",
      "volume": "79604",
      "turnover": "31485446.6",
      "trades": "1498"
    },
    {
      "date": "2025-04-28",
      "bid": "395.80",
      "ask": "396.60",
      "open": "395.40",
      "high": "397.40",
      "low": "392.00",
      "close": "395.80",
      "average": "395.3903",
      "volume": "76588",
      "turnover": "30281799.4",
      "trades": "1197"
    },
    {
      "date": "2025-04-29",
      "bid": "390.20",
      "ask": "391.00",
      "open": "396.60",
      "high": "396.80",
      "low": "388.80",
      "close": "391.00",
      "average": "391.3373",
      "volume": "85060",
      "turnover": "33279253.38",
      "trades": "1386"
    },
    {
      "date": "2025-04-30",
      "bid": "402.00",
      "ask": "402.80",
      "open": "394.60",
      "high": "404.00",
      "low": "394.60",
      "close": "404.00",
      "average": "402.8773",
      "volume": "87192",
      "turnover": "35127675.4",
      "trades": "961"
    },
    {
      "date": "2025-05-02",
      "bid": "398.40",
      "ask": "399.00",
      "open": "404.00",
      "high": "410.40",
      "low": "398.40",
      "close": "400.40",
      "average": "401.3304",
      "volume": "149327",
      "turnover": "59936330.4",
      "trades": "1964"
    },
    {
      "date": "2025-05-05",
      "bid": "398.40",
      "ask": "399.00",
      "open": "398.40",
      "high": "401.20",
      "low": "395.00",
      "close": "398.40",
      "average": "398.1273",
      "volume": "111485",
      "turnover": "44385204.4",
      "trades": "1845"
    },
    {
      "date": "2025-05-06",
      "bid": "402.00",
      "ask": "403.80",
      "open": "398.40",
      "high": "403.80",
      "low": "395.60",
      "close": "400.40",
      "average": "400.5449",
      "volume": "165607",
      "turnover": "66333179.7",
      "trades": "1607"
    },
    {
      "date": "2025-05-07",
      "bid": "369.00",
      "ask": "369.80",
      "open": "403.40",
      "high": "403.80",
      "low": "369.00",
      "close": "369.20",
      "average": "378.3265",
      "volume": "360414",
      "turnover": "136352456.8",
      "trades": "4866"
    },
    {
      "date": "2025-05-08",
      "bid": "358.80",
      "ask": "361.00",
      "open": "370.00",
      "high": "371.80",
      "low": "358.80",
      "close": "359.20",
      "average": "361.0149",
      "volume": "167361",
      "turnover": "60437867.3",
      "trades": "2409"
    },
    {
      "date": "2025-05-09",
      "bid": "355.80",
      "ask": "356.20",
      "open": "360.00",
      "high": "361.20",
      "low": "355.00",
      "close": "357.00",
      "average": "356.812",
      "volume": "180821",
      "turnover": "64513584.1",
      "trades": "2332"
    },
    {
      "date": "2025-05-12",
      "bid": "364.60",
      "ask": "365.00",
      "open": "358.80",
      "high": "369.60",
      "low": "356.80",
      "close": "364.60",
      "average": "364.0461",
      "volume": "171312",
      "turnover": "62380064.3",
      "trades": "2324"
    },
    {
      "date": "2025-05-13",
      "bid": "363.00",
      "ask": "363.60",
      "open": "365.00",
      "high": "367.80",
      "low": "362.40",
      "close": "363.00",
      "average": "363.6126",
      "volume": "194319",
      "turnover": "70657097.2",
      "trades": "2825"
    },
    {
      "date": "2025-05-14",
      "bid": "366.00",
      "ask": "366.40",
      "open": "362.20",
      "high": "369.00",
      "low": "361.20",
      "close": "366.80",
      "average": "366.3212",
      "volume": "149911",
      "turnover": "54914068.2",
      "trades": "2195"
    },
    {
      "date": "2025-05-15",
      "bid": "368.20",
      "ask": "369.80",
      "open": "366.20",
      "high": "369.40",
      "low": "363.20",
      "close": "369.00",
      "average": "367.888",
      "volume": "87351",
      "turnover": "32134865.1",
      "trades": "1822"
    },
    {
      "date": "2025-05-16",
      "bid": "365.00",
      "ask": "365.60",
      "open": "369.80",
      "high": "371.00",
      "low": "364.60",
      "close": "366.60",
      "average": "367.2062",
      "volume": "99240",
      "turnover": "36441604.2",
      "trades": "2568"
    },
    {
      "date": "2025-05-19",
      "bid": "367.20",
      "ask": "367.80",
      "open": "366.60",
      "high": "368.00",
      "low": "361.80",
      "close": "367.80",
      "average": "365.8117",
      "volume": "166582",
      "turnover": "60938782",
      "trades": "1525"
    },
    {
      "date": "2025-05-20",
      "bid": "374.80",
      "ask": "375.20",
      "open": "369.00",
      "high": "375.40",
      "low": "366.80",
      "close": "375.40",
      "average": "373.7356",
      "volume": "106328",
      "turnover": "39730021.7",
      "trades": "1695"
    },
    {
      "date": "2025-05-21",
      "bid": "377.40",
      "ask": "377.80",
      "open": "375.20",
      "high": "378.00",
      "low": "374.00",
      "close": "377.20",
      "average": "376.7093",
      "volume": "104237",
      "turnover": "39267048.2",
      "trades": "1438"
    },
    {
      "date": "2025-05-22",
      "bid": "373.20",
      "ask": "373.60",
      "open": "377.00",
      "high": "377.00",
      "low": "371.00",
      "close": "373.80",
      "average": "374.2339",
      "volume": "195215",
      "turnover": "73057436.09",
      "trades": "1702"
    },
    {
      "date": "2025-05-23",
      "bid": "373.00",
      "ask": "373.40",
      "open": "373.00",
      "high": "378.40",
      "low": "369.00",
      "close": "373.00",
      "average": "373.6781",
      "volume": "124935",
      "turnover": "46685823",
      "trades": "1603"
    },
    {
      "date": "2025-05-26",
      "bid": "380.80",
      "ask": "381.00",
      "open": "375.40",
      "high": "381.20",
      "low": "375.40",
      "close": "381.20",
      "average": "380.3312",
      "volume": "97408",
      "turnover": "37047306.2",
      "trades": "1121"
    },
    {
      "date": "2025-05-27",
      "bid": "374.60",
      "ask": "375.00",
      "open": "384.60",
      "high": "384.60",
      "low": "374.80",
      "close": "375.80",
      "average": "377.3074",
      "volume": "100470",
      "turnover": "37908074.6",
      "trades": "1426"
    },
    {
      "date": "2025-05-28",
      "bid": "374.20",
      "ask": "374.40",
      "open": "375.80",
      "high": "378.20",
      "low": "373.60",
      "close": "374.00",
      "average": "374.5212",
      "volume": "73477",
      "turnover": "27518691.8",
      "trades": "918"
    },
    {
      "date": "2025-05-30",
      "bid": "371.00",
      "ask": "371.40",
      "open": "372.80",
      "high": "373.40",
      "low": "371.00",
      "close": "371.00",
      "average": "371.5361",
      "volume": "143677",
      "turnover": "53380529.9",
      "trades": "1807"
    },
    {
      "date": "2025-06-02",
      "bid": "367.80",
      "ask": "368.00",
      "open": "369.80",
      "high": "370.80",
      "low": "363.80",
      "close": "369.00",
      "average": "366.9415",
      "volume": "164416",
      "turnover": "60330792",
      "trades": "1738"
    },
    {
      "date": "2025-06-03",
      "bid": "370.00",
      "ask": "370.40",
      "open": "367.80",
      "high": "371.20",
      "low": "365.60",
      "close": "371.20",
      "average": "369.7862",
      "volume": "185137",
      "turnover": "68487054.34",
      "trades": "1376"
    },
    {
      "date": "2025-06-04",
      "bid": "380.80",
      "ask": "381.40",
      "open": "371.40",
      "high": "381.60",
      "low": "371.40",
      "close": "380.00",
      "average": "379.3878",
      "volume": "148964",
      "turnover": "56515322.2",
      "trades": "1268"
    },
    {
      "date": "2025-06-05",
      "bid": "376.40",
      "ask": "377.20",
      "open": "380.00",
      "high": "381.80",
      "low": "375.60",
      "close": "376.80",
      "average": "377.8527",
      "volume": "78100",
      "turnover": "29508976.4",
      "trades": "1314"
    },
    {
      "date": "2025-06-09",
      "bid": "377.20",
      "ask": "377.80",
      "open": "376.40",
      "high": "382.00",
      "low": "376.40",
      "close": "376.40",
      "average": "377.424",
      "volume": "99863",
      "turnover": "37691339.5",
      "trades": "1150"
    },
    {
      "date": "2025-06-10",
      "bid": "379.60",
      "ask": "380.00",
      "open": "377.20",
      "high": "380.00",
      "low": "373.40",
      "close": "379.40",
      "average": "378.3134",
      "volume": "140501",
      "turnover": "53150284.4",
      "trades": "1692"
    },
    {
      "date": "2025-06-11",
      "bid": "380.00",
      "ask": "380.20",
      "open": "379.60",
      "high": "383.80",
      "low": "378.20",
      "close": "378.80",
      "average": "379.8461",
      "volume": "227545",
      "turnover": "86441669.9",
      "trades": "1801"
    },
    {
      "date": "2025-06-12",
      "bid": "381.60",
      "ask": "382.00",
      "open": "378.80",
      "high": "383.40",
      "low": "374.00",
      "close": "380.40",
      "average": "379.8205",
      "volume": "228089",
      "turnover": "86645258.1",
      "trades": "2290"
    },
    {
      "date": "2025-06-13",
      "bid": "374.80",
      "ask": "375.20",
      "open": "376.00",
      "high": "376.40",
      "low": "372.00",
      "close": "374.80",
      "average": "374.4644",
      "volume": "212345",
      "turnover": "79497182.7",
      "trades": "1713"
    },
    {
      "date": "2025-06-16",
      "bid": "380.40",
      "ask": "380.60",
      "open": "374.80",
      "high": "382.60",
      "low": "374.60",
      "close": "380.00",
      "average": "379.3018",
      "volume": "165701",
      "turnover": "62852527.6",
      "trades": "1681"
    },
    {
      "date": "2025-06-17",
      "bid": "377.60",
      "ask": "378.00",
      "open": "378.00",
      "high": "379.60",
      "low": "376.00",
      "close": "377.20",
      "average": "377.6513",
      "volume": "102209",
      "turnover": "38604060.9",
      "trades": "1426"
    },
    {
      "date": "2025-06-18",
      "bid": "376.20",
      "ask": "376.60",
      "open": "377.20",
      "high": "378.20",
      "low": "372.40",
      "close": "377.80",
      "average": "377.3983",
      "volume": "206531",
      "turnover": "77941613.7",
      "trades": "1507"
    },
    {
      "date": "2025-06-19",
      "bid": "374.80",
      "ask": "376.00",
      "open": "374.20",
      "high": "377.40",
      "low": "372.40",
      "close": "376.00",
      "average": "376.0049",
      "volume": "185973",
      "turnover": "69926366.4",
      "trades": "987"
    },
    {
      "date": "2025-06-23",
      "bid": "380.60",
      "ask": "381.20",
      "open": "375.80",
      "high": "381.60",
      "low": "373.20",
      "close": "380.00",
      "average": "378.8019",
      "volume": "134777",
      "turnover": "51064764.8",
      "trades": "1440"
    },
    {
      "date": "2025-06-24",
      "bid": "392.60",
      "ask": "393.20",
      "open": "383.60",
      "high": "394.60",
      "low": "383.60",
      "close": "394.00",
      "average": "393.4192",
      "volume": "194074",
      "turnover": "76340168.59",
      "trades": "1581"
    },
    {
      "date": "2025-06-25",
      "bid": "392.80",
      "ask": "393.20",
      "open": "395.60",
      "high": "397.00",
      "low": "392.60",
      "close": "392.60",
      "average": "393.2098",
      "volume": "131048",
      "turnover": "51531596.6",
      "trades": "1094"
    },
    {
      "date": "2025-06-26",
      "bid": "388.40",
      "ask": "388.60",
      "open": "393.20",
      "high": "394.40",
      "low": "386.40",
      "close": "388.00",
      "average": "388.3053",
      "volume": "122817",
      "turnover": "47695970.2",
      "trades": "1110"
    },
    {
      "date": "2025-06-27",
      "bid": "396.40",
      "ask": "396.80",
      "open": "389.80",
      "high": "397.00",
      "low": "389.80",
      "close": "396.20",
      "average": "395.4938",
      "volume": "67364",
      "turnover": "26634027.4",
      "trades": "843"
    },
    {
      "date": "2025-06-30",
      "bid": "396.40",
      "ask": "396.60",
      "open": "398.60",
      "high": "400.40",
      "low": "395.20",
      "close": "397.60",
      "average": "397.6637",
      "volume": "90461",
      "turnover": "35972584.5",
      "trades": "1112"
    },
    {
      "date": "2025-07-01",
      "bid": "398.80",
      "ask": "399.20",
      "open": "397.60",
      "high": "402.20",
      "low": "397.20",
      "close": "400.20",
      "average": "399.8189",
      "volume": "78440",
      "turnover": "31358998.9",
      "trades": "928"
    },
    {
      "date": "2025-07-02",
      "bid": "402.80",
      "ask": "403.40",
      "open": "400.00",
      "high": "405.60",
      "low": "400.00",
      "close": "403.00",
      "average": "403.0922",
      "volume": "72390",
      "turnover": "29179963.6",
      "trades": "862"
    },
    {
      "date": "2025-07-03",
      "bid": "406.60",
      "ask": "407.00",
      "open": "403.00",
      "high": "408.20",
      "low": "403.00",
      "close": "408.00",
      "average": "407.743",
      "volume": "77594",
      "turnover": "31633057.9",
      "trades": "863"
    },
    {
      "date": "2025-07-04",
      "bid": "397.20",
      "ask": "397.80",
      "open": "397.60",
      "high": "400.00",
      "low": "381.00",
      "close": "397.60",
      "average": "392.0103",
      "volume": "147795",
      "turnover": "57926965.7",
      "trades": "2257"
    },
    {
      "date": "2025-07-07",
      "bid": "399.40",
      "ask": "399.80",
      "open": "398.00",
      "high": "401.20",
      "low": "397.20",
      "close": "398.80",
      "average": "399.0644",
      "volume": "99997",
      "turnover": "39905728.29",
      "trades": "1016"
    },
    {
      "date": "2025-07-08",
      "bid": "398.60",
      "ask": "399.00",
      "open": "399.80",
      "high": "400.80",
      "low": "398.40",
      "close": "399.60",
      "average": "399.5468",
      "volume": "96835",
      "turnover": "38689712.6",
      "trades": "827"
    },
    {
      "date": "2025-07-09",
      "bid": "405.80",
      "ask": "406.40",
      "open": "400.80",
      "high": "408.20",
      "low": "400.00",
      "close": "406.00",
      "average": "405.6589",
      "volume": "112544",
      "turnover": "45654386.9",
      "trades": "1177"
    },
    {
      "date": "2025-07-10",
      "bid": "412.00",
      "ask": "413.00",
      "open": "406.20",
      "high": "414.00",
      "low": "405.40",
      "close": "412.60",
      "average": "411.8961",
      "volume": "96154",
      "turnover": "39603285",
      "trades": "1164"
    },
    {
      "date": "2025-07-11",
      "bid": "407.20",
      "ask": "407.60",
      "open": "413.00",
      "high": "413.00",
      "low": "406.20",
      "close": "407.60",
      "average": "408.2367",
      "volume": "64904",
      "turnover": "26497395.4",
      "trades": "938"
    },
    {
      "date": "2025-07-14",
      "bid": "403.40",
      "ask": "403.80",
      "open": "405.40",
      "high": "408.00",
      "low": "403.40",
      "close": "403.80",
      "average": "404.213",
      "volume": "41956",
      "turnover": "16960572",
      "trades": "529"
    },
    {
      "date": "2025-07-15",
      "bid": "401.40",
      "ask": "402.40",
      "open": "401.80",
      "high": "407.60",
      "low": "401.20",
      "close": "402.00",
      "average": "403.1799",
      "volume": "69141",
      "turnover": "27886989.8",
      "trades": "852"
    },
    {
      "date": "2025-07-16",
      "bid": "398.60",
      "ask": "399.80",
      "open": "402.00",
      "high": "403.80",
      "low": "399.00",
      "close": "400.00",
      "average": "400.4991",
      "volume": "45822",
      "turnover": "18355905.2",
      "trades": "635"
    },
    {
      "date": "2025-07-17",
      "bid": "406.60",
      "ask": "407.00",
      "open": "402.60",
      "high": "409.20",
      "low": "401.60",
      "close": "406.00",
      "average": "406.16",
      "volume": "76866",
      "turnover": "31218237.5",
      "trades": "729"
    },
    {
      "date": "2025-07-18",
      "bid": "406.60",
      "ask": "407.40",
      "open": "407.00",
      "high": "409.80",
      "low": "404.80",
      "close": "405.80",
      "average": "406.0271",
      "volume": "106325",
      "turnover": "43181899.1",
      "trades": "930"
    },
    {
      "date": "2025-07-21",
      "bid": "401.20",
      "ask": "401.40",
      "open": "405.20",
      "high": "408.40",
      "low": "399.20",
      "close": "401.80",
      "average": "402.3297",
      "volume": "106846",
      "turnover": "42988959.7",
      "trades": "822"
    },
    {
      "date": "2025-07-22",
      "bid": "394.00",
      "ask": "394.60",
      "open": "401.60",
      "high": "403.20",
      "low": "394.00",
      "close": "394.60",
      "average": "395.2858",
      "volume": "83767",
      "turnover": "33113858.9",
      "trades": "786"
    },
    {
      "date": "2025-07-23",
      "bid": "399.60",
      "ask": "400.40",
      "open": "401.00",
      "high": "401.00",
      "low": "397.00",
      "close": "399.00",
      "average": "399.0033",
      "volume": "67743",
      "turnover": "27029717.3",
      "trades": "623"
    },
    {
      "date": "2025-07-24",
      "bid": "402.20",
      "ask": "402.80",
      "open": "404.20",
      "high": "404.40",
      "low": "398.20",
      "close": "404.40",
      "average": "403.1657",
      "volume": "124422",
      "turnover": "50157614.1",
      "trades": "1314"
    },
    {
      "date": "2025-07-25",
      "bid": "406.20",
      "ask": "406.80",
      "open": "440.00",
      "high": "452.60",
      "low": "405.40",
      "close": "407.20",
      "average": "424.7368",
      "volume": "375830",
      "turnover": "159301470.6",
      "trades": "5168"
    },
    {
      "date": "2025-07-28",
      "bid": "382.20",
      "ask": "382.60",
      "open": "396.20",
      "high": "397.60",
      "low": "376.80",
      "close": "381.60",
      "average": "382.6561",
      "volume": "553359",
      "turnover": "211753323.5",
      "trades": "6345"
    },
    {
      "date": "2025-07-29",
      "bid": "385.80",
      "ask": "386.20",
      "open": "383.00",
      "high": "391.20",
      "low": "378.40",
      "close": "378.40",
      "average": "384.9883",
      "volume": "120799",
      "turnover": "46517846.1",
      "trades": "1819"
    },
    {
      "date": "2025-07-30",
      "bid": "384.20",
      "ask": "384.80",
      "open": "384.40",
      "high": "390.40",
      "low": "382.80",
      "close": "385.80",
      "average": "385.8592",
      "volume": "152248",
      "turnover": "58749183.2",
      "trades": "1713"
    },
    {
      "date": "2025-07-31",
      "bid": "387.60",
      "ask": "388.20",
      "open": "388.00",
      "high": "388.80",
      "low": "384.40",
      "close": "387.60",
      "average": "387.3452",
      "volume": "113400",
      "turnover": "43917691.5",
      "trades": "1067"
    },
    {
      "date": "2025-08-01",
      "bid": "384.60",
      "ask": "385.00",
      "open": "384.80",
      "high": "386.20",
      "low": "382.20",
      "close": "384.00",
      "average": "384.1449",
      "volume": "108730",
      "turnover": "41768153.79",
      "trades": "1189"
    },
    {
      "date": "2025-08-04",
      "bid": "389.60",
      "ask": "390.00",
      "open": "385.20",
      "high": "390.00",
      "low": "384.60",
      "close": "389.80",
      "average": "388.6487",
      "volume": "93252",
      "turnover": "36249275.6",
      "trades": "1186"
    },
    {
      "date": "2025-08-05",
      "bid": "391.60",
      "ask": "392.20",
      "open": "389.80",
      "high": "392.80",
      "low": "389.60",
      "close": "391.40",
      "average": "391.5844",
      "volume": "72496",
      "turnover": "28388370.5",
      "trades": "966"
    },
    {
      "date": "2025-08-06",
      "bid": "391.60",
      "ask": "392.40",
      "open": "393.00",
      "high": "393.60",
      "low": "390.20",
      "close": "391.40",
      "average": "391.4468",
      "volume": "53115",
      "turnover": "20791725.7",
      "trades": "625"
    },
    {
      "date": "2025-08-07",
      "bid": "394.20",
      "ask": "395.00",
      "open": "393.00",
      "high": "395.60",
      "low": "392.00",
      "close": "395.40",
      "average": "394.8087",
      "volume": "58150",
      "turnover": "22958120.8",
      "trades": "1046"
    },
    {
      "date": "2025-08-08",
      "bid": "399.40",
      "ask": "400.20",
      "open": "395.00",
      "high": "400.60",
      "low": "395.00",
      "close": "399.80",
      "average": "398.9417",
      "volume": "69366",
      "turnover": "27672555.9",
      "trades": "838"
    },
    {
      "date": "2025-08-11",
      "bid": "406.00",
      "ask": "406.40",
      "open": "399.40",
      "high": "407.00",
      "low": "399.20",
      "close": "406.40",
      "average": "405.5415",
      "volume": "93678",
      "turnover": "37990225.4",
      "trades": "1000"
    },
    {
      "date": "2025-08-12",
      "bid": "408.00",
      "ask": "408.40",
      "open": "407.00",
      "high": "410.40",
      "low": "406.80",
      "close": "407.00",
      "average": "407.9226",
      "volume": "104641",
      "turnover": "42688359.9",
      "trades": "1036"
    },
    {
      "date": "2025-08-13",
      "bid": "412.40",
      "ask": "414.00",
      "open": "408.60",
      "high": "414.40",
      "low": "408.40",
      "close": "412.40",
      "average": "411.588",
      "volume": "112581",
      "turnover": "46328606",
      "trades": "948"
    },
    {
      "date": "2025-08-14",
      "bid": "409.80",
      "ask": "410.20",
      "open": "414.00",
      "high": "414.00",
      "low": "408.00",
      "close": "410.60",
      "average": "410.3806",
      "volume": "67880",
      "turnover": "27855168",
      "trades": "675"
    },
    {
      "date": "2025-08-15",
      "bid": "408.40",
      "ask": "408.80",
      "open": "411.40",
      "high": "412.40",
      "low": "408.60",
      "close": "410.00",
      "average": "410.1974",
      "volume": "59937",
      "turnover": "24588512.8",
      "trades": "620"
    },
    {
      "date": "2025-08-18",
      "bid": "407.20",
      "ask": "409.20",
      "open": "410.00",
      "high": "412.00",
      "low": "407.00",
      "close": "409.40",
      "average": "409.4072",
      "volume": "54285",
      "turnover": "22227336.2",
      "trades": "606"
    },
    {
      "date": "2025-08-19",
      "bid": "417.40",
      "ask": "418.00",
      "open": "412.00",
      "high": "418.00",
      "low": "410.60",
      "close": "417.60",
      "average": "416.3146",
      "volume": "68652",
      "turnover": "28562536.2",
      "trades": "808"
    },
    {
      "date": "2025-08-20",
      "bid": "423.00",
      "ask": "423.40",
      "open": "418.00",
      "high": "424.60",
      "low": "416.40",
      "close": "423.40",
      "average": "422.5277",
      "volume": "42426",
      "turnover": "17925153.8",
      "trades": "746"
    },
    {
      "date": "2025-08-21",
      "bid": "421.60",
      "ask": "422.20",
      "open": "423.40",
      "high": "423.60",
      "low": "419.40",
      "close": "421.80",
      "average": "421.3279",
      "volume": "37960",
      "turnover": "15993395.5",
      "trades": "738"
    },
    {
      "date": "2025-08-22",
      "bid": "423.80",
      "ask": "424.40",
      "open": "420.60",
      "high": "424.60",
      "low": "420.60",
      "close": "422.40",
      "average": "422.4697",
      "volume": "89007",
      "turnover": "37603700.5",
      "trades": "746"
    },
    {
      "date": "2025-08-25",
      "bid": "421.00",
      "ask": "421.80",
      "open": "423.40",
      "high": "424.40",
      "low": "419.60",
      "close": "419.60",
      "average": "421.3092",
      "volume": "68946",
      "turnover": "29055496.9",
      "trades": "887"
    },
    {
      "date": "2025-08-26",
      "bid": "419.20",
      "ask": "419.60",
      "open": "421.80",
      "high": "421.80",
      "low": "416.80",
      "close": "418.80",
      "average": "418.8903",
      "volume": "152523",
      "turnover": "63889602.1",
      "trades": "949"
    },
    {
      "date": "2025-08-27",
      "bid": "419.00",
      "ask": "419.40",
      "open": "419.60",
      "high": "421.20",
      "low": "416.60",
      "close": "416.60",
      "average": "417.2774",
      "volume": "88357",
      "turnover": "36876126.29",
      "trades": "1000"
    },
    {
      "date": "2025-08-28",
      "bid": "409.60",
      "ask": "410.20",
      "open": "421.20",
      "high": "421.20",
      "low": "408.60",
      "close": "410.00",
      "average": "411.0795",
      "volume": "72069",
      "turnover": "29626039.2",
      "trades": "1276"
    },
    {
      "date": "2025-08-29",
      "bid": "418.80",
      "ask": "419.40",
      "open": "409.80",
      "high": "419.40",
      "low": "409.80",
      "close": "419.40",
      "average": "418.099",
      "volume": "93748",
      "turnover": "39162085.5",
      "trades": "1294"
    },
    {
      "date": "2025-09-01",
      "bid": "424.20",
      "ask": "424.80",
      "open": "419.40",
      "high": "426.20",
      "low": "419.40",
      "close": "426.00",
      "average": "424.1703",
      "volume": "67399",
      "turnover": "28586124.5",
      "trades": "1223"
    },
    {
      "date": "2025-09-02",
      "bid": "414.60",
      "ask": "415.00",
      "open": "426.60",
      "high": "426.60",
      "low": "414.60",
      "close": "416.00",
      "average": "417.4887",
      "volume": "85608",
      "turnover": "35757430.4",
      "trades": "1332"
    },
    {
      "date": "2025-09-03",
      "bid": "415.60",
      "ask": "416.20",
      "open": "416.00",
      "high": "420.20",
      "low": "413.20",
      "close": "416.20",
      "average": "415.9221",
      "volume": "76424",
      "turnover": "31785759.3",
      "trades": "1176"
    },
    {
      "date": "2025-09-04",
      "bid": "418.00",
      "ask": "418.40",
      "open": "416.20",
      "high": "420.20",
      "low": "416.20",
      "close": "417.80",
      "average": "418.3246",
      "volume": "65355",
      "turnover": "27340895.8",
      "trades": "961"
    },
    {
      "date": "2025-09-05",
      "bid": "419.60",
      "ask": "420.20",
      "open": "418.60",
      "high": "425.20",
      "low": "418.60",
      "close": "421.40",
      "average": "421.7764",
      "volume": "77059",
      "turnover": "32500519.8",
      "trades": "889"
    },
    {
      "date": "2025-09-08",
      "bid": "422.40",
      "ask": "423.00",
      "open": "421.20",
      "high": "423.40",
      "low": "417.60",
      "close": "423.40",
      "average": "421.7244",
      "volume": "40845",
      "turnover": "17225221.1",
      "trades": "856"
    },
    {
      "date": "2025-09-09",
      "bid": "422.60",
      "ask": "423.20",
      "open": "423.20",
      "high": "426.60",
      "low": "421.40",
      "close": "421.80",
      "average": "422.7345",
      "volume": "60542",
      "turnover": "25593605.1",
      "trades": "1011"
    },
    {
      "date": "2025-09-10",
      "bid": "425.80",
      "ask": "426.40",
      "open": "422.60",
      "high": "430.60",
      "low": "422.60",
      "close": "426.80",
      "average": "426.939",
      "volume": "75130",
      "turnover": "32075956.6",
      "trades": "1009"
    },
    {
      "date": "2025-09-11",
      "bid": "424.60",
      "ask": "427.00",
      "open": "431.00",
      "high": "431.00",
      "low": "424.40",
      "close": "425.00",
      "average": "426.1211",
      "volume": "58494",
      "turnover": "24925739.4",
      "trades": "960"
    },
    {
      "date": "2025-09-12",
      "bid": "429.00",
      "ask": "429.20",
      "open": "427.00",
      "high": "431.20",
      "low": "425.00",
      "close": "428.20",
      "average": "428.5613",
      "volume": "77241",
      "turnover": "33099416.9",
      "trades": "1242"
    },
    {
      "date": "2025-09-15",
      "bid": "424.60",
      "ask": "425.20",
      "open": "429.20",
      "high": "430.60",
      "low": "424.40",
      "close": "425.00",
      "average": "426.143",
      "volume": "85623",
      "turnover": "36486436.1",
      "trades": "1158"
    },
    {
      "date": "2025-09-16",
      "bid": "420.60",
      "ask": "421.00",
      "open": "423.60",
      "high": "426.40",
      "low": "420.80",
      "close": "422.00",
      "average": "422.708",
      "volume": "78067",
      "turnover": "33022638",
      "trades": "1074"
    },
    {
      "date": "2025-09-17",
      "bid": "418.60",
      "ask": "419.60",
      "open": "420.60",
      "high": "422.80",
      "low": "417.20",
      "close": "418.80",
      "average": "418.9911",
      "volume": "75383",
      "turnover": "31585598.1",
      "trades": "1237"
    },
    {
      "date": "2025-09-18",
      "bid": "420.60",
      "ask": "421.20",
      "open": "420.80",
      "high": "422.60",
      "low": "419.20",
      "close": "420.60",
      "average": "420.7245",
      "volume": "68602",
      "turnover": "28862649.3",
      "trades": "797"
    },
    {
      "date": "2025-09-19",
      "bid": "414.40",
      "ask": "415.60",
      "open": "421.20",
      "high": "421.20",
      "low": "414.40",
      "close": "417.00",
      "average": "416.8798",
      "volume": "180566",
      "turnover": "75271523.8",
      "trades": "1543"
    },
    {
      "date": "2025-09-22",
      "bid": "411.60",
      "ask": "413.00",
      "open": "415.60",
      "high": "417.20",
      "low": "410.40",
      "close": "411.20",
      "average": "412.3829",
      "volume": "42090",
      "turnover": "17357726.2",
      "trades": "831"
    },
    {
      "date": "2025-09-23",
      "bid": "410.00",
      "ask": "410.40",
      "open": "411.20",
      "high": "414.60",
      "low": "408.20",
      "close": "410.00",
      "average": "410.5254",
      "volume": "46127",
      "turnover": "18937654.8",
      "trades": "875"
    },
    {
      "date": "2025-09-24",
      "bid": "402.40",
      "ask": "403.00",
      "open": "409.00",
      "high": "409.00",
      "low": "401.80",
      "close": "402.40",
      "average": "403.5959",
      "volume": "93096",
      "turnover": "37575364",
      "trades": "1586"
    },
    {
      "date": "2025-09-25",
      "bid": "397.40",
      "ask": "398.00",
      "open": "402.40",
      "high": "402.40",
      "low": "395.80",
      "close": "396.60",
      "average": "398.0207",
      "volume": "72834",
      "turnover": "28994199.2",
      "trades": "1459"
    },
    {
      "date": "2025-09-26",
      "bid": "400.00",
      "ask": "400.20",
      "open": "397.40",
      "high": "401.80",
      "low": "396.00",
      "close": "400.00",
      "average": "399.9783",
      "volume": "86802",
      "turnover": "34720645.1",
      "trades": "1195"
    },
    {
      "date": "2025-09-29",
      "bid": "400.60",
      "ask": "401.00",
      "open": "400.20",
      "high": "403.20",
      "low": "397.20",
      "close": "401.80",
      "average": "400.7597",
      "volume": "110611",
      "turnover": "44324144.4",
      "trades": "1327"
    },
    {
      "date": "2025-09-30",
      "bid": "402.20",
      "ask": "402.80",
      "open": "402.20",
      "high": "403.20",
      "low": "398.60",
      "close": "401.60",
      "average": "401.2552",
      "volume": "83826",
      "turnover": "33635380.29",
      "trades": "1083"
    },
    {
      "date": "2025-10-01",
      "bid": "399.00",
      "ask": "399.40",
      "open": "402.80",
      "high": "403.40",
      "low": "398.60",
      "close": "399.00",
      "average": "399.4765",
      "volume": "57675",
      "turnover": "23044544.2",
      "trades": "898"
    },
    {
      "date": "2025-10-02",
      "bid": "398.80",
      "ask": "400.00",
      "open": "399.00",
      "high": "401.20",
      "low": "393.20",
      "close": "399.80",
      "average": "398.2538",
      "volume": "82732",
      "turnover": "32947457",
      "trades": "993"
    },
    {
      "date": "2025-10-03",
      "bid": "397.40",
      "ask": "398.00",
      "open": "400.00",
      "high": "403.00",
      "low": "395.20",
      "close": "398.00",
      "average": "398.4622",
      "volume": "41257",
      "turnover": "16438459.5",
      "trades": "641"
    },
    {
      "date": "2025-10-06",
      "bid": "399.00",
      "ask": "399.60",
      "open": "397.40",
      "high": "401.60",
      "low": "395.40",
      "close": "398.20",
      "average": "398.6981",
      "volume": "56699",
      "turnover": "22599053.5",
      "trades": "623"
    },
    {
      "date": "2025-10-07",
      "bid": "397.60",
      "ask": "398.00",
      "open": "399.00",
      "high": "399.60",
      "low": "396.00",
      "close": "396.00",
      "average": "396.506",
      "volume": "42777",
      "turnover": "16963686",
      "trades": "542"
    },
    {
      "date": "2025-10-08",
      "bid": "398.40",
      "ask": "399.00",
      "open": "395.80",
      "high": "399.00",
      "low": "394.00",
      "close": "397.60",
      "average": "397.3511",
      "volume": "56091",
      "turnover": "22286773.3",
      "trades": "728"
    },
    {
      "date": "2025-10-09",
      "bid": "398.20",
      "ask": "398.60",
      "open": "399.80",
      "high": "400.80",
      "low": "394.80",
      "close": "398.40",
      "average": "398.0926",
      "volume": "54620",
      "turnover": "21743434",
      "trades": "631"
    },
    {
      "date": "2025-10-10",
      "bid": "395.60",
      "ask": "396.20",
      "open": "397.60",
      "high": "399.20",
      "low": "394.80",
      "close": "394.80",
      "average": "395.6433",
      "volume": "36194",
      "turnover": "14326470.3",
      "trades": "547"
    },
    {
      "date": "2025-10-13",
      "bid": "390.80",
      "ask": "391.40",
      "open": "393.00",
      "high": "396.60",
      "low": "390.00",
      "close": "390.40",
      "average": "390.9757",
      "volume": "54678",
      "turnover": "21378894.1",
      "trades": "695"
    },
    {
      "date": "2025-10-14",
      "bid": "392.60",
      "ask": "393.60",
      "open": "390.60",
      "high": "393.80",
      "low": "388.60",
      "close": "391.00",
      "average": "391.1047",
      "volume": "56222",
      "turnover": "21989461.1",
      "trades": "715"
    },
    {
      "date": "2025-10-15",
      "bid": "374.20",
      "ask": "374.80",
      "open": "391.00",
      "high": "392.60",
      "low": "371.00",
      "close": "374.80",
      "average": "375.9564",
      "volume": "197587",
      "turnover": "74229823.2",
      "trades": "2659"
    },
    {
      "date": "2025-10-16",
      "bid": "374.00",
      "ask": "374.60",
      "open": "374.20",
      "high": "376.40",
      "low": "369.20",
      "close": "374.20",
      "average": "372.8021",
      "volume": "125655",
      "turnover": "46842542.9",
      "trades": "1423"
    },
    {
      "date": "2025-10-17",
      "bid": "373.20",
      "ask": "374.00",
      "open": "373.60",
      "high": "375.60",
      "low": "367.00",
      "close": "372.20",
      "average": "371.9847",
      "volume": "109620",
      "turnover": "40762286.29",
      "trades": "1032"
    },
    {
      "date": "2025-10-20",
      "bid": "376.60",
      "ask": "377.20",
      "open": "372.20",
      "high": "378.20",
      "low": "372.20",
      "close": "376.00",
      "average": "375.9342",
      "volume": "111838",
      "turnover": "42043650.6",
      "trades": "930"
    },
    {
      "date": "2025-10-21",
      "bid": "379.60",
      "ask": "380.00",
      "open": "377.00",
      "high": "380.40",
      "low": "376.40",
      "close": "379.60",
      "average": "378.9729",
      "volume": "101131",
      "turnover": "38327374.1",
      "trades": "766"
    },
    {
      "date": "2025-10-22",
      "bid": "382.20",
      "ask": "383.20",
      "open": "379.60",
      "high": "384.00",
      "low": "378.20",
      "close": "381.20",
      "average": "381.2308",
      "volume": "102289",
      "turnover": "38997110.4",
      "trades": "952"
    },
    {
      "date": "2025-10-23",
      "bid": "382.60",
      "ask": "383.00",
      "open": "382.20",
      "high": "386.80",
      "low": "381.80",
      "close": "381.80",
      "average": "384.053",
      "volume": "158478",
      "turnover": "60860433.2",
      "trades": "930"
    },
    {
      "date": "2025-10-24",
      "bid": "385.20",
      "ask": "385.60",
      "open": "383.00",
      "high": "385.80",
      "low": "381.00",
      "close": "385.80",
      "average": "385.0391",
      "volume": "61038",
      "turnover": "23500733.8",
      "trades": "962"
    },
    {
      "date": "2025-10-27",
      "bid": "386.00",
      "ask": "386.40",
      "open": "385.80",
      "high": "387.00",
      "low": "381.60",
      "close": "386.40",
      "average": "385.7206",
      "volume": "47550",
      "turnover": "18337895.7",
      "trades": "906"
    },
    {
      "date": "2025-10-28",
      "bid": "382.80",
      "ask": "383.40",
      "open": "386.40",
      "high": "386.40",
      "low": "381.20",
      "close": "383.20",
      "average": "383.2046",
      "volume": "86518",
      "turnover": "33153807.1",
      "trades": "1012"
    },
    {
      "date": "2025-10-29",
      "bid": "386.80",
      "ask": "387.40",
      "open": "383.40",
      "high": "387.80",
      "low": "381.00",
      "close": "386.60",
      "average": "386.2917",
      "volume": "104000",
      "turnover": "40173705.7",
      "trades": "1016"
    },
    {
      "date": "2025-10-30",
      "bid": "383.20",
      "ask": "383.60",
      "open": "386.80",
      "high": "387.20",
      "low": "381.80",
      "close": "384.60",
      "average": "384.2054",
      "volume": "86205",
      "turnover": "33121040.2",
      "trades": "1279"
    },
    {
      "date": "2025-10-31",
      "bid": "383.40",
      "ask": "384.20",
      "open": "397.80",
      "high": "403.80",
      "low": "382.00",
      "close": "384.00",
      "average": "388.5322",
      "volume": "144157",
      "turnover": "56018004.4",
      "trades": "1899"
    },
    {
      "date": "2025-11-03",
      "bid": "365.00",
      "ask": "365.40",
      "open": "382.00",
      "high": "382.00",
      "low": "364.40",
      "close": "364.40",
      "average": "369.4845",
      "volume": "309283",
      "turnover": "114340949.66",
      "trades": "3218"
    },
    {
      "date": "2025-11-04",
      "bid": "364.00",
      "ask": "364.40",
      "open": "363.00",
      "high": "367.80",
      "low": "360.00",
      "close": "362.80",
      "average": "363.1801",
      "volume": "204433",
      "turnover": "74229570.92",
      "trades": "2006"
    },
    {
      "date": "2025-11-05",
      "bid": "362.00",
      "ask": "363.00",
      "open": "362.80",
      "high": "363.80",
      "low": "359.00",
      "close": "360.80",
      "average": "361.3392",
      "volume": "140021",
      "turnover": "50595270",
      "trades": "1601"
    },
    {
      "date": "2025-11-06",
      "bid": "356.20",
      "ask": "356.60",
      "open": "361.00",
      "high": "363.00",
      "low": "356.40",
      "close": "356.60",
      "average": "358.089",
      "volume": "113544",
      "turnover": "40663318.4",
      "trades": "1397"
    },
    {
      "date": "2025-11-07",
      "bid": "360.20",
      "ask": "360.40",
      "open": "356.40",
      "high": "362.20",
      "low": "356.40",
      "close": "361.80",
      "average": "360.9885",
      "volume": "98830",
      "turnover": "35675871.1",
      "trades": "982"
    },
    {
      "date": "2025-11-10",
      "bid": "364.20",
      "ask": "364.80",
      "open": "361.80",
      "high": "365.20",
      "low": "361.80",
      "close": "363.40",
      "average": "363.6349",
      "volume": "92487",
      "turnover": "33629973",
      "trades": "908"
    },
    {
      "date": "2025-11-11",
      "bid": "366.80",
      "ask": "367.60",
      "open": "364.00",
      "high": "367.80",
      "low": "364.00",
      "close": "366.00",
      "average": "366.0712",
      "volume": "115726",
      "turnover": "42359132.1",
      "trades": "1133"
    },
    {
      "date": "2025-11-12",
      "bid": "366.40",
      "ask": "367.40",
      "open": "367.40",
      "high": "369.40",
      "low": "365.80",
      "close": "365.80",
      "average": "366.8033",
      "volume": "66786",
      "turnover": "24498293.9",
      "trades": "804"
    },
    {
      "date": "2025-11-13",
      "bid": "363.80",
      "ask": "364.00",
      "open": "367.40",
      "high": "367.80",
      "low": "362.40",
      "close": "363.40",
      "average": "364.1402",
      "volume": "115222",
      "turnover": "41955485",
      "trades": "1268"
    },
    {
      "date": "2025-11-14",
      "bid": "362.00",
      "ask": "362.40",
      "open": "361.00",
      "high": "363.80",
      "low": "357.00",
      "close": "363.20",
      "average": "359.8956",
      "volume": "154232",
      "turnover": "55502034.3",
      "trades": "1129"
    },
    {
      "date": "2025-11-17",
      "bid": "361.80",
      "ask": "362.20",
      "open": "363.20",
      "high": "364.20",
      "low": "361.00",
      "close": "363.00",
      "average": "362.5308",
      "volume": "120440",
      "turnover": "43658862.5",
      "trades": "1187"
    },
    {
      "date": "2025-11-18",
      "bid": "355.20",
      "ask": "355.80",
      "open": "361.00",
      "high": "361.00",
      "low": "354.60",
      "close": "355.80",
      "average": "356.1327",
      "volume": "110349",
      "turnover": "39299578.6",
      "trades": "1153"
    },
    {
      "date": "2025-11-19",
      "bid": "358.60",
      "ask": "359.20",
      "open": "355.20",
      "high": "359.00",
      "low": "354.80",
      "close": "357.60",
      "average": "357.6173",
      "volume": "105878",
      "turnover": "37865287.5",
      "trades": "791"
    },
    {
      "date": "2025-11-20",
      "bid": "356.20",
      "ask": "356.60",
      "open": "360.60",
      "high": "361.60",
      "low": "355.60",
      "close": "355.60",
      "average": "356.5891",
      "volume": "107924",
      "turnover": "38493794.42",
      "trades": "959"
    },
    {
      "date": "2025-11-21",
      "bid": "359.40",
      "ask": "359.80",
      "open": "355.60",
      "high": "360.00",
      "low": "352.20",
      "close": "359.40",
      "average": "358.7177",
      "volume": "162132",
      "turnover": "58156317.9",
      "trades": "996"
    },
    {
      "date": "2025-11-24",
      "bid": "367.20",
      "ask": "367.80",
      "open": "359.40",
      "high": "367.80",
      "low": "359.40",
      "close": "367.40",
      "average": "365.7452",
      "volume": "140643",
      "turnover": "51421964.32",
      "trades": "1187"
    },
    {
      "date": "2025-11-25",
      "bid": "372.40",
      "ask": "372.80",
      "open": "367.40",
      "high": "373.40",
      "low": "366.00",
      "close": "372.60",
      "average": "371.8351",
      "volume": "108027",
      "turnover": "40153002.4",
      "trades": "1054"
    },
    {
      "date": "2025-11-26",
      "bid": "371.00",
      "ask": "371.40",
      "open": "372.80",
      "high": "374.20",
      "low": "370.20",
      "close": "370.20",
      "average": "371.155",
      "volume": "144930",
      "turnover": "53807062.6",
      "trades": "1269"
    },
    {
      "date": "2025-11-27",
      "bid": "373.00",
      "ask": "373.80",
      "open": "370.60",
      "high": "374.80",
      "low": "369.20",
      "close": "373.60",
      "average": "373.1984",
      "volume": "72226",
      "turnover": "26954497.9",
      "trades": "983"
    },
    {
      "date": "2025-11-28",
      "bid": "379.20",
      "ask": "379.60",
      "open": "371.80",
      "high": "380.00",
      "low": "371.40",
      "close": "380.00",
      "average": "378.6935",
      "volume": "221253",
      "turnover": "83733322.16",
      "trades": "1354"
    },
    {
      "date": "2025-12-01",
      "bid": "381.60",
      "ask": "382.00",
      "open": "379.20",
      "high": "382.20",
      "low": "377.40",
      "close": "382.20",
      "average": "380.8566",
      "volume": "134633",
      "turnover": "51264088.7",
      "trades": "1468"
    },
    {
      "date": "2025-12-02",
      "bid": "380.80",
      "ask": "381.40",
      "open": "381.20",
      "high": "383.20",
      "low": "379.00",
      "close": "381.20",
      "average": "381.3731",
      "volume": "216751",
      "turnover": "82662180.3",
      "trades": "1987"
    },
    {
      "date": "2025-12-03",
      "bid": "377.60",
      "ask": "378.40",
      "open": "378.40",
      "high": "380.40",
      "low": "373.60",
      "close": "377.60",
      "average": "377.1303",
      "volume": "144168",
      "turnover": "54371499.1",
      "trades": "1210"
    },
    {
      "date": "2025-12-04",
      "bid": "381.20",
      "ask": "381.60",
      "open": "378.40",
      "high": "382.20",
      "low": "378.40",
      "close": "381.60",
      "average": "381.1724",
      "volume": "111790",
      "turnover": "42601226.2",
      "trades": "1201"
    },
    {
      "date": "2025-12-05",
      "bid": "374.00",
      "ask": "374.60",
      "open": "381.60",
      "high": "383.80",
      "low": "374.20",
      "close": "374.60",
      "average": "379.3951",
      "volume": "140328",
      "turnover": "53242921.88",
      "trades": "1341"
    },
    {
      "date": "2025-12-08",
      "bid": "372.40",
      "ask": "373.20",
      "open": "374.60",
      "high": "376.80",
      "low": "372.20",
      "close": "372.20",
      "average": "373.7945",
      "volume": "83593",
      "turnover": "31248044.7",
      "trades": "990"
    },
    {
      "date": "2025-12-09",
      "bid": "369.80",
      "ask": "370.20",
      "open": "372.20",
      "high": "374.00",
      "low": "367.00",
      "close": "369.60",
      "average": "369.8426",
      "volume": "122613",
      "turnover": "45349258.8",
      "trades": "1229"
    },
    {
      "date": "2025-12-10",
      "bid": "369.80",
      "ask": "370.20",
      "open": "369.60",
      "high": "373.60",
      "low": "365.80",
      "close": "370.00",
      "average": "369.876",
      "volume": "136638",
      "turnover": "50582197.6",
      "trades": "1182"
    },
    {
      "date": "2025-12-11",
      "bid": "373.80",
      "ask": "374.20",
      "open": "372.00",
      "high": "374.60",
      "low": "370.20",
      "close": "373.60",
      "average": "373.4581",
      "volume": "122710",
      "turnover": "45828185.9",
      "trades": "1017"
    },
    {
      "date": "2025-12-12",
      "bid": "370.40",
      "ask": "371.00",
      "open": "369.80",
      "high": "375.20",
      "low": "369.40",
      "close": "370.40",
      "average": "371.0876",
      "volume": "134334",
      "turnover": "49854709.1",
      "trades": "1016"
    },
    {
      "date": "2025-12-15",
      "bid": "374.80",
      "ask": "375.20",
      "open": "371.00",
      "high": "378.20",
      "low": "371.00",
      "close": "375.00",
      "average": "374.9235",
      "volume": "96928",
      "turnover": "36339884.6",
      "trades": "996"
    },
    {
      "date": "2025-12-16",
      "bid": "377.20",
      "ask": "377.40",
      "open": "371.20",
      "high": "379.20",
      "low": "371.20",
      "close": "378.00",
      "average": "377.2926",
      "volume": "154444",
      "turnover": "58260747.2",
      "trades": "1002"
    },
    {
      "date": "2025-12-17",
      "bid": "376.20",
      "ask": "376.80",
      "open": "377.20",
      "high": "379.00",
      "low": "373.80",
      "close": "377.00",
      "average": "376.6881",
      "volume": "185332",
      "turnover": "69813239.5",
      "trades": "937"
    },
    {
      "date": "2025-12-18",
      "bid": "382.80",
      "ask": "383.20",
      "open": "376.80",
      "high": "383.40",
      "low": "376.60",
      "close": "383.40",
      "average": "382.0212",
      "volume": "124136",
      "turnover": "47432545.2",
      "trades": "931"
    },
    {
      "date": "2025-12-19",
      "bid": "383.00",
      "ask": "383.20",
      "open": "383.40",
      "high": "384.80",
      "low": "380.80",
      "close": "382.80",
      "average": "382.7882",
      "volume": "351894",
      "turnover": "134700652",
      "trades": "1749"
    },
    {
      "date": "2025-12-22",
      "bid": "386.20",
      "ask": "386.60",
      "open": "383.20",
      "high": "387.00",
      "low": "382.80",
      "close": "386.60",
      "average": "385.5185",
      "volume": "78555",
      "turnover": "30280256.5",
      "trades": "1036"
    },
    {
      "date": "2025-12-23",
      "bid": "386.80",
      "ask": "387.20",
      "open": "386.20",
      "high": "388.80",
      "low": "386.00",
      "close": "386.00",
      "average": "386.6491",
      "volume": "73862",
      "turnover": "28559741.2",
      "trades": "855"
    },
    {
      "date": "2025-12-29",
      "bid": "387.80",
      "ask": "388.40",
      "open": "386.40",
      "high": "389.40",
      "low": "384.00",
      "close": "389.20",
      "average": "387.8142",
      "volume": "40446",
      "turnover": "15678231.1",
      "trades": "549"
    },
    {
      "date": "2025-12-30",
      "bid": "389.40",
      "ask": "390.20",
      "open": "389.20",
      "high": "390.40",
      "low": "386.80",
      "close": "390.40",
      "average": "389.6174",
      "volume": "52918",
      "turnover": "20613591",
      "trades": "687"
    },
    {
      "date": "2026-01-02",
      "bid": "380.20",
      "ask": "380.80",
      "open": "390.20",
      "high": "390.20",
      "low": "379.40",
      "close": "381.20",
      "average": "381.9438",
      "volume": "88632",
      "turnover": "33856760.6",
      "trades": "1239"
    },
    {
      "date": "2026-01-05",
      "bid": "377.60",
      "ask": "378.20",
      "open": "380.00",
      "high": "381.20",
      "low": "375.40",
      "close": "378.00",
      "average": "377.7902",
      "volume": "52219",
      "turnover": "19727815.5",
      "trades": "552"
    },
    {
      "date": "2026-01-07",
      "bid": "383.20",
      "ask": "383.60",
      "open": "381.40",
      "high": "385.00",
      "low": "376.60",
      "close": "384.40",
      "average": "383.8516",
      "volume": "118972",
      "turnover": "45645031.2",
      "trades": "1103"
    },
    {
      "date": "2026-01-08",
      "bid": "383.20",
      "ask": "384.00",
      "open": "383.60",
      "high": "384.20",
      "low": "380.00",
      "close": "382.60",
      "average": "382.4933",
      "volume": "78962",
      "turnover": "30201904.9",
      "trades": "701"
    },
    {
      "date": "2026-01-09",
      "bid": "380.20",
      "ask": "380.80",
      "open": "382.60",
      "high": "383.40",
      "low": "379.00",
      "close": "381.80",
      "average": "381.6398",
      "volume": "79679",
      "turnover": "30405898",
      "trades": "649"
    },
    {
      "date": "2026-01-12",
      "bid": "380.20",
      "ask": "380.80",
      "open": "379.60",
      "high": "383.40",
      "low": "378.80",
      "close": "379.80",
      "average": "380.3237",
      "volume": "59663",
      "turnover": "22694767.4",
      "trades": "762"
    },
    {
      "date": "2026-01-13",
      "bid": "371.60",
      "ask": "372.20",
      "open": "378.40",
      "high": "380.40",
      "low": "368.80",
      "close": "372.80",
      "average": "372.986",
      "volume": "122995",
      "turnover": "45878223.8",
      "trades": "1001"
    },
    {
      "date": "2026-01-14",
      "bid": "375.80",
      "ask": "376.20",
      "open": "371.40",
      "high": "377.40",
      "low": "371.00",
      "close": "377.20",
      "average": "375.825",
      "volume": "54541",
      "turnover": "20496500.39",
      "trades": "720"
    },
    {
      "date": "2026-01-15",
      "bid": "379.20",
      "ask": "381.20",
      "open": "375.80",
      "high": "382.20",
      "low": "372.40",
      "close": "381.00",
      "average": "378.8045",
      "volume": "111766",
      "turnover": "42332340.29",
      "trades": "1015"
    },
    {
      "date": "2026-01-16",
      "bid": "378.80",
      "ask": "379.00",
      "open": "380.20",
      "high": "381.60",
      "low": "377.40",
      "close": "380.20",
      "average": "380.0881",
      "volume": "99980",
      "turnover": "38000578.29",
      "trades": "918"
    },
    {
      "date": "2026-01-19",
      "bid": "375.00",
      "ask": "375.60",
      "open": "375.00",
      "high": "379.00",
      "low": "372.80",
      "close": "375.60",
      "average": "376.7134",
      "volume": "88325",
      "turnover": "33274304.5",
      "trades": "620"
    },
    {
      "date": "2026-01-20",
      "bid": "374.20",
      "ask": "374.40",
      "open": "374.00",
      "high": "376.00",
      "low": "371.40",
      "close": "375.80",
      "average": "375.061",
      "volume": "78665",
      "turnover": "29497065.8",
      "trades": "1113"
    },
    {
      "date": "2026-01-21",
      "bid": "377.00",
      "ask": "378.00",
      "open": "375.40",
      "high": "378.00",
      "low": "370.60",
      "close": "377.00",
      "average": "375.411",
      "volume": "61863",
      "turnover": "23222690.7",
      "trades": "901"
    },
    {
      "date": "2026-01-22",
      "bid": "382.00",
      "ask": "382.40",
      "open": "379.80",
      "high": "383.00",
      "low": "378.80",
      "close": "382.60",
      "average": "382.1092",
      "volume": "60164",
      "turnover": "22983527.8",
      "trades": "741"
    },
    {
      "date": "2026-01-23",
      "bid": "380.40",
      "ask": "381.00",
      "open": "382.40",
      "high": "382.40",
      "low": "377.40",
      "close": "381.20",
      "average": "380.6155",
      "volume": "49798",
      "turnover": "18952154",
      "trades": "756"
    },
    {
      "date": "2026-01-26",
      "bid": "374.80",
      "ask": "376.00",
      "open": "380.40",
      "high": "381.00",
      "low": "374.00",
      "close": "374.00",
      "average": "377.0378",
      "volume": "113759",
      "turnover": "42895845.5",
      "trades": "843"
    },
    {
      "date": "2026-01-27",
      "bid": "378.80",
      "ask": "379.20",
      "open": "378.20",
      "high": "380.40",
      "low": "373.80",
      "close": "378.80",
      "average": "378.4458",
      "volume": "65415",
      "turnover": "24749520.2",
      "trades": "818"
    },
    {
      "date": "2026-01-28",
      "bid": "375.80",
      "ask": "376.20",
      "open": "378.80",
      "high": "378.80",
      "low": "372.60",
      "close": "376.00",
      "average": "376.1388",
      "volume": "259237",
      "turnover": "97521820.3",
      "trades": "862"
    },
    {
      "date": "2026-01-29",
      "bid": "372.40",
      "ask": "373.00",
      "open": "375.60",
      "high": "376.00",
      "low": "371.60",
      "close": "371.60",
      "average": "373.7803",
      "volume": "131681",
      "turnover": "49222549",
      "trades": "809"
    },
    {
      "date": "2026-01-30",
      "bid": "369.20",
      "ask": "369.60",
      "open": "370.20",
      "high": "373.20",
      "low": "368.60",
      "close": "369.60",
      "average": "370.0127",
      "volume": "96539",
      "turnover": "35722369.29",
      "trades": "818"
    },
    {
      "date": "2026-02-02",
      "bid": "375.80",
      "ask": "376.20",
      "open": "369.20",
      "high": "377.40",
      "low": "366.00",
      "close": "377.40",
      "average": "375.4012",
      "volume": "80019",
      "turnover": "30032568.06",
      "trades": "1032"
    },
    {
      "date": "2026-02-03",
      "bid": "369.80",
      "ask": "370.20",
      "open": "375.40",
      "high": "376.80",
      "low": "367.40",
      "close": "371.20",
      "average": "371.5054",
      "volume": "186073",
      "turnover": "69124787",
      "trades": "1001"
    },
    {
      "date": "2026-02-04",
      "bid": "408.60",
      "ask": "410.20",
      "open": "381.00",
      "high": "411.80",
      "low": "376.60",
      "close": "407.80",
      "average": "401.9477",
      "volume": "388086",
      "turnover": "156027952.24",
      "trades": "3491"
    },
    {
      "date": "2026-02-05",
      "bid": "409.80",
      "ask": "412.80",
      "open": "413.40",
      "high": "417.00",
      "low": "406.60",
      "close": "416.00",
      "average": "414.835",
      "volume": "284726",
      "turnover": "118103907.5",
      "trades": "2493"
    },
    {
      "date": "2026-02-06",
      "bid": "417.00",
      "ask": "417.40",
      "open": "414.20",
      "high": "418.80",
      "low": "407.20",
      "close": "418.80",
      "average": "415.2584",
      "volume": "188799",
      "turnover": "78364448",
      "trades": "1444"
    },
    {
      "date": "2026-02-09",
      "bid": "418.00",
      "ask": "420.00",
      "open": "419.00",
      "high": "421.00",
      "low": "416.60",
      "close": "421.00",
      "average": "420.2708",
      "volume": "89594",
      "turnover": "37646208.79",
      "trades": "1015"
    },
    {
      "date": "2026-02-10",
      "bid": "425.40",
      "ask": "425.80",
      "open": "418.00",
      "high": "426.80",
      "low": "417.00",
      "close": "426.80",
      "average": "425.1557",
      "volume": "87493",
      "turnover": "37189972.1",
      "trades": "973"
    },
    {
      "date": "2026-02-11",
      "bid": "424.00",
      "ask": "424.60",
      "open": "426.60",
      "high": "428.00",
      "low": "421.40",
      "close": "424.00",
      "average": "424.2608",
      "volume": "74873",
      "turnover": "31763359.3",
      "trades": "974"
    },
    {
      "date": "2026-02-12",
      "bid": "423.40",
      "ask": "424.20",
      "open": "424.00",
      "high": "426.40",
      "low": "421.20",
      "close": "424.00",
      "average": "423.1925",
      "volume": "324342",
      "turnover": "137263301.4",
      "trades": "816"
    },
    {
      "date": "2026-02-13",
      "bid": "424.60",
      "ask": "425.60",
      "open": "422.80",
      "high": "426.40",
      "low": "422.20",
      "close": "423.80",
      "average": "423.5002",
      "volume": "511105",
      "turnover": "216454513.1",
      "trades": "1055"
    },
    {
      "date": "2026-02-16",
      "bid": "429.40",
      "ask": "430.00",
      "open": "423.80",
      "high": "431.20",
      "low": "423.00",
      "close": "429.20",
      "average": "428.319",
      "volume": "297863",
      "turnover": "127578452.5",
      "trades": "862"
    },
    {
      "date": "2026-02-17",
      "bid": "437.60",
      "ask": "438.20",
      "open": "430.60",
      "high": "441.40",
      "low": "429.20",
      "close": "437.40",
      "average": "437.8332",
      "volume": "408333",
      "turnover": "178625663.38",
      "trades": "1255"
    },
    {
      "date": "2026-02-18",
      "bid": "437.00",
      "ask": "437.40",
      "open": "438.20",
      "high": "443.00",
      "low": "437.20",
      "close": "437.80",
      "average": "439.1784",
      "volume": "133516",
      "turnover": "58654577.5",
      "trades": "861"
    },
    {
      "date": "2026-02-19",
      "bid": "446.40",
      "ask": "447.00",
      "open": "437.00",
      "high": "448.60",
      "low": "435.00",
      "close": "446.00",
      "average": "444.9716",
      "volume": "79170",
      "turnover": "35218621",
      "trades": "916"
    },
    {
      "date": "2026-02-20",
      "bid": "449.00",
      "ask": "449.60",
      "open": "446.00",
      "high": "450.80",
      "low": "446.00",
      "close": "449.20",
      "average": "448.7879",
      "volume": "105828",
      "turnover": "47494406",
      "trades": "958"
    },
    {
      "date": "2026-02-23",
      "bid": "441.20",
      "ask": "442.60",
      "open": "449.00",
      "high": "449.20",
      "low": "441.40",
      "close": "443.40",
      "average": "444.5648",
      "volume": "87361",
      "turnover": "38842105.7",
      "trades": "803"
    },
    {
      "date": "2026-02-24",
      "bid": "443.40",
      "ask": "444.00",
      "open": "442.40",
      "high": "451.00",
      "low": "440.00",
      "close": "444.40",
      "average": "445.6383",
      "volume": "163953",
      "turnover": "73075397.5",
      "trades": "993"
    },
    {
      "date": "2026-02-25",
      "bid": "448.00",
      "ask": "449.20",
      "open": "443.40",
      "high": "451.40",
      "low": "442.80",
      "close": "448.00",
      "average": "448.1927",
      "volume": "92943",
      "turnover": "41656189",
      "trades": "825"
    },
    {
      "date": "2026-02-26",
      "bid": "454.60",
      "ask": "455.20",
      "open": "448.60",
      "high": "455.80",
      "low": "447.60",
      "close": "455.80",
      "average": "453.6678",
      "volume": "135349",
      "turnover": "61399235",
      "trades": "933"
    },
    {
      "date": "2026-02-27",
      "bid": "459.00",
      "ask": "459.60",
      "open": "456.00",
      "high": "460.00",
      "low": "455.20",
      "close": "457.80",
      "average": "457.6816",
      "volume": "244227",
      "turnover": "111778579.5",
      "trades": "1194"
    },
    {
      "date": "2026-03-02",
      "bid": "450.40",
      "ask": "451.40",
      "open": "451.60",
      "high": "453.80",
      "low": "445.60",
      "close": "449.60",
      "average": "450.2458",
      "volume": "87844",
      "turnover": "39524936.79",
      "trades": "1275"
    },
    {
      "date": "2026-03-03",
      "bid": "437.60",
      "ask": "439.60",
      "open": "446.40",
      "high": "446.40",
      "low": "433.00",
      "close": "436.60",
      "average": "437.484",
      "volume": "173466",
      "turnover": "75875944.09",
      "trades": "1569"
    },
    {
      "date": "2026-03-04",
      "bid": "442.20",
      "ask": "443.00",
      "open": "432.60",
      "high": "443.60",
      "low": "432.60",
      "close": "440.20",
      "average": "440.1468",
      "volume": "95536",
      "turnover": "42050824.2",
      "trades": "903"
    },
    {
      "date": "2026-03-05",
      "bid": "437.40",
      "ask": "438.20",
      "open": "438.40",
      "high": "440.60",
      "low": "434.20",
      "close": "437.20",
      "average": "437.335",
      "volume": "96310",
      "turnover": "42118957.5",
      "trades": "1076"
    },
    {
      "date": "2026-03-06",
      "bid": "434.00",
      "ask": "434.40",
      "open": "438.60",
      "high": "441.80",
      "low": "429.20",
      "close": "435.20",
      "average": "435.2391",
      "volume": "82328",
      "turnover": "35829392.1",
      "trades": "1094"
    },
    {
      "date": "2026-03-09",
      "bid": "424.00",
      "ask": "425.00",
      "open": "428.80",
      "high": "428.80",
      "low": "422.40",
      "close": "423.80",
      "average": "424.5271",
      "volume": "65723",
      "turnover": "27901980.5",
      "trades": "1096"
    },
    {
      "date": "2026-03-10",
      "bid": "426.40",
      "ask": "426.80",
      "open": "424.00",
      "high": "428.80",
      "low": "422.80",
      "close": "423.80",
      "average": "424.9621",
      "volume": "206751",
      "turnover": "87865874.03",
      "trades": "1395"
    },
    {
      "date": "2026-03-11",
      "bid": "425.80",
      "ask": "426.40",
      "open": "424.00",
      "high": "429.60",
      "low": "420.00",
      "close": "425.60",
      "average": "425.7111",
      "volume": "81307",
      "turnover": "34613847.9",
      "trades": "889"
    },
    {
      "date": "2026-03-12",
      "bid": "421.60",
      "ask": "422.40",
      "open": "425.60",
      "high": "431.00",
      "low": "420.60",
      "close": "422.00",
      "average": "423.6588",
      "volume": "127567",
      "turnover": "54053299.9",
      "trades": "1528"
    },
    {
      "date": "2026-03-13",
      "bid": "419.60",
      "ask": "420.00",
      "open": "421.60",
      "high": "421.80",
      "low": "413.80",
      "close": "419.80",
      "average": "419.3911",
      "volume": "94341",
      "turnover": "39564785.5",
      "trades": "965"
    },
    {
      "date": "2026-03-16",
      "bid": "423.00",
      "ask": "423.60",
      "open": "420.00",
      "high": "424.40",
      "low": "415.60",
      "close": "424.40",
      "average": "421.9937",
      "volume": "77948",
      "turnover": "32886575.6",
      "trades": "943"
    },
    {
      "date": "2026-03-17",
      "bid": "423.80",
      "ask": "425.60",
      "open": "423.60",
      "high": "428.00",
      "low": "421.00",
      "close": "424.60",
      "average": "424.8827",
      "volume": "65856",
      "turnover": "27981149.2",
      "trades": "649"
    },
    {
      "date": "2026-03-18",
      "bid": "422.80",
      "ask": "423.40",
      "open": "426.20",
      "high": "429.00",
      "low": "421.40",
      "close": "423.00",
      "average": "423.812",
      "volume": "105494",
      "turnover": "44715913.4",
      "trades": "811"
    },
    {
      "date": "2026-03-19",
      "bid": "409.80",
      "ask": "410.40",
      "open": "420.00",
      "high": "420.00",
      "low": "409.20",
      "close": "409.20",
      "average": "410.459",
      "volume": "94863",
      "turnover": "38955909.29",
      "trades": "929"
    },
    {
      "date": "2026-03-20",
      "bid": "402.80",
      "ask": "403.60",
      "open": "409.20",
      "high": "412.40",
      "low": "401.60",
      "close": "403.60",
      "average": "404.849",
      "volume": "181147",
      "turnover": "73342034.9",
      "trades": "2512"
    },
    {
      "date": "2026-03-23",
      "bid": "409.20",
      "ask": "410.00",
      "open": "398.00",
      "high": "415.20",
      "low": "392.80",
      "close": "408.20",
      "average": "406.3921",
      "volume": "133668",
      "turnover": "54326906.3",
      "trades": "2060"
    },
    {
      "date": "2026-03-24",
      "bid": "404.60",
      "ask": "405.20",
      "open": "409.20",
      "high": "410.60",
      "low": "401.40",
      "close": "404.00",
      "average": "404.7671",
      "volume": "130427",
      "turnover": "52792978.9",
      "trades": "1764"
    },
    {
      "date": "2026-03-25",
      "bid": "412.20",
      "ask": "413.40",
      "open": "410.60",
      "high": "416.40",
      "low": "405.20",
      "close": "416.40",
      "average": "413.0887",
      "volume": "168307",
      "turnover": "69512570.09",
      "trades": "1543"
    },
    {
      "date": "2026-03-26",
      "bid": "422.80",
      "ask": "423.60",
      "open": "414.40",
      "high": "425.00",
      "low": "412.60",
      "close": "424.00",
      "average": "422.9873",
      "volume": "97999",
      "turnover": "41449981.7",
      "trades": "1038"
    },
    {
      "date": "2026-03-27",
      "bid": "420.60",
      "ask": "421.00",
      "open": "420.80",
      "high": "422.80",
      "low": "410.20",
      "close": "421.40",
      "average": "420.6129",
      "volume": "109235",
      "turnover": "45940838.8",
      "trades": "1207"
    },
    {
      "date": "2026-03-30",
      "bid": "429.60",
      "ask": "430.60",
      "open": "419.40",
      "high": "431.00",
      "low": "418.20",
      "close": "428.80",
      "average": "428.2179",
      "volume": "189539",
      "turnover": "81136168.3",
      "trades": "1046"
    },
    {
      "date": "2026-03-31",
      "bid": "428.60",
      "ask": "429.00",
      "open": "430.60",
      "high": "438.40",
      "low": "428.20",
      "close": "428.20",
      "average": "431.0378",
      "volume": "313601",
      "turnover": "135186396.69",
      "trades": "956"
    },
    {
      "date": "2026-04-01",
      "bid": "443.80",
      "ask": "444.60",
      "open": "440.00",
      "high": "445.00",
      "low": "432.00",
      "close": "444.00",
      "average": "443.0572",
      "volume": "86647",
      "turnover": "38361203.7",
      "trades": "954"
    },
    {
      "date": "2026-04-02",
      "bid": "437.60",
      "ask": "439.60",
      "open": "441.60",
      "high": "441.60",
      "low": "436.80",
      "close": "438.60",
      "average": "438.7879",
      "volume": "304907",
      "turnover": "133789783.5",
      "trades": "586"
    },
    {
      "date": "2026-04-07",
      "bid": "442.00",
      "ask": "442.60",
      "open": "445.80",
      "high": "448.00",
      "low": "441.40",
      "close": "442.00",
      "average": "443.4545",
      "volume": "70861",
      "turnover": "31430616.5",
      "trades": "1034"
    },
    {
      "date": "2026-04-08",
      "bid": "447.20",
      "ask": "448.20",
      "open": "455.00",
      "high": "456.60",
      "low": "445.00",
      "close": "447.20",
      "average": "448.1122",
      "volume": "99876",
      "turnover": "44766692.8",
      "trades": "1059"
    },
    {
      "date": "2026-04-09",
      "bid": "445.20",
      "ask": "446.00",
      "open": "447.20",
      "high": "451.80",
      "low": "444.20",
      "close": "447.00",
      "average": "447.0261",
      "volume": "105835",
      "turnover": "47306916.2",
      "trades": "1019"
    },
    {
      "date": "2026-04-10",
      "bid": "448.60",
      "ask": "449.40",
      "open": "447.80",
      "high": "451.80",
      "low": "445.20",
      "close": "450.20",
      "average": "450.0186",
      "volume": "61714",
      "turnover": "27767260",
      "trades": "880"
    },
    {
      "date": "2026-04-13",
      "bid": "446.80",
      "ask": "447.40",
      "open": "457.20",
      "high": "457.20",
      "low": "446.00",
      "close": "448.40",
      "average": "448.5453",
      "volume": "96694",
      "turnover": "43372263",
      "trades": "1064"
    },
    {
      "date": "2026-04-14",
      "bid": "463.00",
      "ask": "464.60",
      "open": "456.20",
      "high": "467.20",
      "low": "453.00",
      "close": "463.40",
      "average": "459.4651",
      "volume": "308688",
      "turnover": "141823097.9",
      "trades": "1571"
    },
    {
      "date": "2026-04-15",
      "bid": "460.00",
      "ask": "460.60",
      "open": "464.60",
      "high": "464.60",
      "low": "459.00",
      "close": "461.60",
      "average": "461.4556",
      "volume": "77703",
      "turnover": "35856460.29",
      "trades": "1068"
    },
    {
      "date": "2026-04-16",
      "bid": "462.20",
      "ask": "462.80",
      "open": "461.60",
      "high": "467.00",
      "low": "460.60",
      "close": "464.00",
      "average": "463.9039",
      "volume": "95726",
      "turnover": "44406564.2",
      "trades": "1307"
    },
    {
      "date": "2026-04-17",
      "bid": "464.20",
      "ask": "464.40",
      "open": "464.00",
      "high": "468.20",
      "low": "462.60",
      "close": "468.20",
      "average": "467.1669",
      "volume": "139747",
      "turnover": "65284387.4",
      "trades": "1347"
    },
    {
      "date": "2026-04-20",
      "bid": "446.20",
      "ask": "447.00",
      "open": "452.00",
      "high": "453.00",
      "low": "434.00",
      "close": "444.80",
      "average": "443.5342",
      "volume": "222893",
      "turnover": "98861332.7",
      "trades": "2964"
    },
    {
      "date": "2026-04-21",
      "bid": "439.20",
      "ask": "439.40",
      "open": "446.20",
      "high": "449.40",
      "low": "437.60",
      "close": "438.00",
      "average": "442.2776",
      "volume": "83490",
      "turnover": "36926518.79",
      "trades": "1449"
    },
    {
      "date": "2026-04-22",
      "bid": "430.40",
      "ask": "430.80",
      "open": "438.20",
      "high": "438.20",
      "low": "430.20",
      "close": "431.00",
      "average": "431.9916",
      "volume": "187127",
      "turnover": "80738869",
      "trades": "1179"
    },
    {
      "date": "2026-04-23",
      "bid": "431.40",
      "ask": "432.20",
      "open": "435.60",
      "high": "435.80",
      "low": "431.00",
      "close": "432.40",
      "average": "432.5776",
      "volume": "78310",
      "turnover": "33875267.6",
      "trades": "832"
    },
    {
      "date": "2026-04-24",
      "bid": "433.80",
      "ask": "434.20",
      "open": "431.60",
      "high": "440.00",
      "low": "430.00",
      "close": "434.80",
      "average": "436.1161",
      "volume": "145088",
      "turnover": "63270353.1",
      "trades": "1155"
    },
    {
      "date": "2026-04-27",
      "bid": "429.60",
      "ask": "430.20",
      "open": "436.00",
      "high": "437.20",
      "low": "428.40",
      "close": "428.40",
      "average": "429.8482",
      "volume": "73873",
      "turnover": "31754326.6",
      "trades": "952"
    },
    {
      "date": "2026-04-28",
      "bid": "426.20",
      "ask": "426.80",
      "open": "428.20",
      "high": "428.20",
      "low": "421.80",
      "close": "425.00",
      "average": "425.2492",
      "volume": "103969",
      "turnover": "44212157.6",
      "trades": "1264"
    },
    {
      "date": "2026-04-29",
      "bid": "425.60",
      "ask": "426.60",
      "open": "424.00",
      "high": "428.40",
      "low": "424.00",
      "close": "425.80",
      "average": "425.8519",
      "volume": "64828",
      "turnover": "27606022.7",
      "trades": "688"
    },
    {
      "date": "2026-04-30",
      "bid": "428.80",
      "ask": "429.80",
      "open": "425.80",
      "high": "430.40",
      "low": "425.20",
      "close": "427.80",
      "average": "427.999",
      "volume": "64796",
      "turnover": "27732193.3",
      "trades": "515"
    },
    {
      "date": "2026-05-04",
      "bid": "436.20",
      "ask": "436.80",
      "open": "432.20",
      "high": "440.20",
      "low": "427.80",
      "close": "436.40",
      "average": "436.1061",
      "volume": "88502",
      "turnover": "38598173.1",
      "trades": "960"
    },
    {
      "date": "2026-05-05",
      "bid": "444.40",
      "ask": "444.80",
      "open": "450.00",
      "high": "453.40",
      "low": "442.40",
      "close": "442.40",
      "average": "445.1254",
      "volume": "154723",
      "turnover": "68875471.2",
      "trades": "2187"
    },
    {
      "date": "2026-05-06",
      "bid": "446.00",
      "ask": "446.40",
      "open": "451.20",
      "high": "452.00",
      "low": "445.40",
      "close": "447.40",
      "average": "447.8411",
      "volume": "179022",
      "turnover": "80174077",
      "trades": "2335"
    },
    {
      "date": "2026-05-07",
      "bid": "461.20",
      "ask": "466.40",
      "open": "453.00",
      "high": "467.40",
      "low": "434.00",
      "close": "466.60",
      "average": "459.3691",
      "volume": "255445",
      "turnover": "117300691.3",
      "trades": "3437"
    },
    {
      "date": "2026-05-08",
      "bid": "449.60",
      "ask": "450.20",
      "open": "462.60",
      "high": "464.80",
      "low": "449.60",
      "close": "450.00",
      "average": "452.3435",
      "volume": "144564",
      "turnover": "65416054.6",
      "trades": "2023"
    },
    {
      "date": "2026-05-11",
      "bid": "455.20",
      "ask": "455.60",
      "open": "451.60",
      "high": "460.40",
      "low": "451.60",
      "close": "455.00",
      "average": "455.7062",
      "volume": "105375",
      "turnover": "48022415.3",
      "trades": "1075"
    },
    {
      "date": "2026-05-12",
      "bid": "446.60",
      "ask": "447.40",
      "open": "455.00",
      "high": "455.00",
      "low": "443.40",
      "close": "450.20",
      "average": "449.7381",
      "volume": "127444",
      "turnover": "57314344.2",
      "trades": "1049"
    },
    {
      "date": "2026-05-13",
      "bid": "454.20",
      "ask": "454.60",
      "open": "453.60",
      "high": "456.60",
      "low": "449.00",
      "close": "453.60",
      "average": "453.3532",
      "volume": "69173",
      "turnover": "31363312.9",
      "trades": "807"
    },
    {
      "date": "2026-05-15",
      "bid": "458.00",
      "ask": "458.60",
      "open": "458.80",
      "high": "461.20",
      "low": "454.20",
      "close": "457.40",
      "average": "457.1515",
      "volume": "117419",
      "turnover": "53677194.8",
      "trades": "1314"
    },
    {
      "date": "2026-05-18",
      "bid": "461.60",
      "ask": "463.40",
      "open": "456.20",
      "high": "465.80",
      "low": "453.80",
      "close": "464.40",
      "average": "463.3175",
      "volume": "111310",
      "turnover": "51571860.6",
      "trades": "1222"
    },
    {
      "date": "2026-05-19",
      "bid": "465.20",
      "ask": "465.80",
      "open": "461.60",
      "high": "470.60",
      "low": "461.00",
      "close": "465.60",
      "average": "466.2816",
      "volume": "116400",
      "turnover": "54276542.8",
      "trades": "1227"
    },
    {
      "date": "2026-05-20",
      "bid": "474.20",
      "ask": "474.80",
      "open": "464.00",
      "high": "476.00",
      "low": "462.00",
      "close": "472.40",
      "average": "471.6756",
      "volume": "106330",
      "turnover": "50153586.8",
      "trades": "1455"
    },
    {
      "date": "2026-05-21",
      "bid": "466.00",
      "ask": "468.80",
      "open": "474.60",
      "high": "478.40",
      "low": "468.20",
      "close": "469.60",
      "average": "470.6588",
      "volume": "128282",
      "turnover": "60378109.7",
      "trades": "1698"
    },
    {
      "date": "2026-05-22",
      "bid": "468.00",
      "ask": "469.20",
      "open": "469.60",
      "high": "474.00",
      "low": "464.60",
      "close": "469.00",
      "average": "468.5403",
      "volume": "112782",
      "turnover": "52842157.2",
      "trades": "1420"
    },
    {
      "date": "2026-05-25",
      "bid": "474.40",
      "ask": "475.20",
      "open": "469.00",
      "high": "476.20",
      "low": "469.00",
      "close": "475.60",
      "average": "474.6748",
      "volume": "45037",
      "turnover": "21377620.39",
      "trades": "756"
    },
    {
      "date": "2026-05-26",
      "bid": "466.00",
      "ask": "466.80",
      "open": "473.60",
      "high": "475.00",
      "low": "465.40",
      "close": "466.80",
      "average": "467.8957",
      "volume": "79136",
      "turnover": "37027882.7",
      "trades": "904"
    },
    {
      "date": "2026-05-27",
      "bid": "463.80",
      "ask": "464.60",
      "open": "467.00",
      "high": "468.60",
      "low": "463.00",
      "close": "463.60",
      "average": "463.94",
      "volume": "94848",
      "turnover": "44004358.6",
      "trades": "915"
    },
    {
      "date": "2026-05-28",
      "bid": "457.80",
      "ask": "458.20",
      "open": "463.00",
      "high": "463.00",
      "low": "457.20",
      "close": "459.00",
      "average": "459.2271",
      "volume": "71541",
      "turnover": "32854527.8",
      "trades": "971"
    },
    {
      "date": "2026-05-29",
      "bid": "458.80",
      "ask": "460.60",
      "open": "460.00",
      "high": "461.40",
      "low": "455.40",
      "close": "456.20",
      "average": "456.3903",
      "volume": "198652",
      "turnover": "90672948",
      "trades": "1034"
    },
    {
      "date": "2026-06-01",
      "bid": "449.20",
      "ask": "451.00",
      "open": "456.20",
      "high": "456.60",
      "low": "447.80",
      "close": "451.00",
      "average": "450.8563",
      "volume": "91917",
      "turnover": "41440302.29",
      "trades": "1299"
    },
    {
      "date": "2026-06-02",
      "bid": "451.00",
      "ask": "451.40",
      "open": "450.00",
      "high": "457.80",
      "low": "449.60",
      "close": "452.20",
      "average": "452.4531",
      "volume": "56738",
      "turnover": "25672303.4",
      "trades": "695"
    },
    {
      "date": "2026-06-03",
      "bid": "446.60",
      "ask": "447.80",
      "open": "451.00",
      "high": "453.80",
      "low": "446.00",
      "close": "448.20",
      "average": "448.7066",
      "volume": "55218",
      "turnover": "24775203",
      "trades": "701"
    },
    {
      "date": "2026-06-04",
      "bid": "448.60",
      "ask": "449.20",
      "open": "447.80",
      "high": "454.40",
      "low": "446.40",
      "close": "450.40",
      "average": "452.0414",
      "volume": "98384",
      "turnover": "44473524.6",
      "trades": "1099"
    },
    {
      "date": "2026-06-05",
      "bid": "448.00",
      "ask": "449.00",
      "open": "444.00",
      "high": "453.60",
      "low": "444.00",
      "close": "449.20",
      "average": "449.6962",
      "volume": "64380",
      "turnover": "28950817.3",
      "trades": "729"
    },
    {
      "date": "2026-06-08",
      "bid": "443.40",
      "ask": "444.00",
      "open": "447.00",
      "high": "447.00",
      "low": "440.20",
      "close": "442.80",
      "average": "442.6758",
      "volume": "68107",
      "turnover": "30149279.4",
      "trades": "906"
    },
    {
      "date": "2026-06-09",
      "bid": "444.20",
      "ask": "444.80",
      "open": "446.40",
      "high": "449.20",
      "low": "441.80",
      "close": "443.40",
      "average": "445.5641",
      "volume": "208615",
      "turnover": "92951219.7",
      "trades": "682"
    },
    {
      "date": "2026-06-10",
      "bid": "465.40",
      "ask": "466.20",
      "open": "445.20",
      "high": "467.40",
      "low": "445.20",
      "close": "464.60",
      "average": "461.4029",
      "volume": "144972",
      "turnover": "66890635.8",
      "trades": "1838"
    },
    {
      "date": "2026-06-11",
      "bid": "462.40",
      "ask": "462.80",
      "open": "459.00",
      "high": "466.80",
      "low": "459.00",
      "close": "462.20",
      "average": "462.5997",
      "volume": "122076",
      "turnover": "56472732.4",
      "trades": "1205"
    },
    {
      "date": "2026-06-12",
      "bid": "465.40",
      "ask": "466.40",
      "open": "462.40",
      "high": "466.60",
      "low": "462.00",
      "close": "465.80",
      "average": "464.8804",
      "volume": "57353",
      "turnover": "26662145.1",
      "trades": "790"
    },
    {
      "date": "2026-06-15",
      "bid": "455.40",
      "ask": "456.00",
      "open": "468.20",
      "high": "471.00",
      "low": "453.40",
      "close": "456.40",
      "average": "458.0087",
      "volume": "75854",
      "turnover": "34741781.9",
      "trades": "1486"
    },
    {
      "date": "2026-06-16",
      "bid": "459.00",
      "ask": "459.40",
      "open": "458.00",
      "high": "460.80",
      "low": "453.80",
      "close": "460.80",
      "average": "459.7047",
      "volume": "64349",
      "turnover": "29581408",
      "trades": "727"
    },
    {
      "date": "2026-06-17",
      "bid": "454.00",
      "ask": "456.00",
      "open": "461.20",
      "high": "461.20",
      "low": "452.20",
      "close": "457.00",
      "average": "455.6318",
      "volume": "80500",
      "turnover": "36678091.2",
      "trades": "1358"
    },
    {
      "date": "2026-06-18",
      "bid": "459.20",
      "ask": "459.80",
      "open": "456.00",
      "high": "462.00",
      "low": "454.80",
      "close": "462.00",
      "average": "461.5668",
      "volume": "425079",
      "turnover": "196201973.6",
      "trades": "687"
    },
    {
      "date": "2026-06-22",
      "bid": "462.80",
      "ask": "463.80",
      "open": "462.00",
      "high": "465.60",
      "low": "460.60",
      "close": "463.40",
      "average": "463.3827",
      "volume": "76299",
      "turnover": "35355472.5",
      "trades": "963"
    },
    {
      "date": "2026-06-23",
      "bid": "463.60",
      "ask": "463.80",
      "open": "463.40",
      "high": "465.20",
      "low": "460.00",
      "close": "463.20",
      "average": "462.8513",
      "volume": "88213",
      "turnover": "40829844.7",
      "trades": "798"
    },
    {
      "date": "2026-06-24",
      "bid": "474.00",
      "ask": "474.80",
      "open": "463.20",
      "high": "474.60",
      "low": "462.40",
      "close": "474.00",
      "average": "473.4179",
      "volume": "97341",
      "turnover": "46077957.5",
      "trades": "608"
    },
    {
      "date": "2026-06-25",
      "bid": "475.60",
      "ask": "476.20",
      "open": "475.00",
      "high": "478.20",
      "low": "471.40",
      "close": "474.60",
      "average": "474.4689",
      "volume": "99715",
      "turnover": "47313176.7",
      "trades": "718"
    },
    {
      "date": "2026-06-26",
      "bid": "474.20",
      "ask": "475.00",
      "open": "474.60",
      "high": "477.20",
      "low": "469.60",
      "close": "474.80",
      "average": "474.3564",
      "volume": "43248",
      "turnover": "20513747.39",
      "trades": "658"
    },
    {
      "date": "2026-06-29",
      "bid": "481.20",
      "ask": "482.20",
      "open": "474.80",
      "high": "496.00",
      "low": "474.80",
      "close": "482.00",
      "average": "484.7696",
      "volume": "116929",
      "turnover": "56684417",
      "trades": "1587"
    },
    {
      "date": "2026-06-30",
      "bid": "477.60",
      "ask": "478.60",
      "open": "482.20",
      "high": "483.40",
      "low": "475.20",
      "close": "475.20",
      "average": "476.2881",
      "volume": "130360",
      "turnover": "62091817.4",
      "trades": "891"
    },
    {
      "date": "2026-07-01",
      "bid": "483.40",
      "ask": "484.80",
      "open": "478.60",
      "high": "485.60",
      "low": "471.60",
      "close": "484.60",
      "average": "482.4271",
      "volume": "70869",
      "turnover": "34194529.5",
      "trades": "676"
    },
    {
      "date": "2026-07-02",
      "bid": "493.60",
      "ask": "494.40",
      "open": "488.00",
      "high": "494.60",
      "low": "484.60",
      "close": "492.20",
      "average": "492.0746",
      "volume": "67499",
      "turnover": "33214135.5",
      "trades": "789"
    },
    {
      "date": "2026-07-03",
      "bid": "493.40",
      "ask": "494.00",
      "open": "493.00",
      "high": "495.00",
      "low": "490.80",
      "close": "493.60",
      "average": "493.4471",
      "volume": "44456",
      "turnover": "21936683.7",
      "trades": "586"
    },
    {
      "date": "2026-07-06",
      "bid": "490.80",
      "ask": "491.40",
      "open": "493.60",
      "high": "495.60",
      "low": "486.80",
      "close": "491.20",
      "average": "491.8526",
      "volume": "39400",
      "turnover": "19379318.1",
      "trades": "607"
    },
    {
      "date": "2026-07-07",
      "bid": "495.60",
      "ask": "496.40",
      "open": "494.80",
      "high": "499.40",
      "low": "492.00",
      "close": "497.40",
      "average": "496.90",
      "volume": "59572",
      "turnover": "29600890.4",
      "trades": "818"
    },
    {
      "date": "2026-07-08",
      "bid": "488.60",
      "ask": "489.40",
      "open": "497.60",
      "high": "498.20",
      "low": "487.20",
      "close": "488.80",
      "average": "489.9473",
      "volume": "50614",
      "turnover": "24798194.1",
      "trades": "845"
    },
    {
      "date": "2026-07-09",
      "bid": "492.40",
      "ask": "493.00",
      "open": "485.00",
      "high": "494.40",
      "low": "485.00",
      "close": "492.20",
      "average": "491.9758",
      "volume": "53824",
      "turnover": "26479667.8",
      "trades": "683"
    },
    {
      "date": "2026-07-10",
      "bid": "493.40",
      "ask": "495.00",
      "open": "492.40",
      "high": "496.80",
      "low": "490.20",
      "close": "493.20",
      "average": "493.3402",
      "volume": "32469",
      "turnover": "16018219.6",
      "trades": "462"
    },
    {
      "date": "2026-07-13",
      "bid": "492.40",
      "ask": "492.60",
      "open": "492.00",
      "high": "495.00",
      "low": "488.60",
      "close": "491.20",
      "average": "491.6194",
      "volume": "38248",
      "turnover": "18803797.3",
      "trades": "727"
    },
    {
      "date": "2026-07-14",
      "bid": "492.20",
      "ask": "493.00",
      "open": "488.80",
      "high": "494.60",
      "low": "488.20",
      "close": "491.80",
      "average": "491.6412",
      "volume": "45157",
      "turnover": "22200854.2",
      "trades": "471"
    },
    {
      "date": "2026-07-15",
      "bid": "492.80",
      "ask": "493.60",
      "open": "490.00",
      "high": "494.20",
      "low": "486.20",
      "close": "494.20",
      "average": "493.2366",
      "volume": "41249",
      "turnover": "20341130",
      "trades": "541"
    },
    {
      "date": "2026-07-16",
      "bid": "494.80",
      "ask": "495.60",
      "open": "494.20",
      "high": "497.60",
      "low": "484.80",
      "close": "497.60",
      "average": "494.6521",
      "volume": "47627",
      "turnover": "23554187.6",
      "trades": "1033"
    },
    {
      "date": "2026-07-17",
      "bid": "497.80",
      "ask": "498.60",
      "open": "497.60",
      "high": "500.50",
      "low": "495.00",
      "close": "500.50",
      "average": "499.6541",
      "volume": "87829",
      "turnover": "43880746.4",
      "trades": "719"
    },
    {
      "date": "2026-07-20",
      "bid": "501.50",
      "ask": "502.50",
      "open": "500.00",
      "high": "504.00",
      "low": "496.60",
      "close": "498.80",
      "average": "499.413",
      "volume": "64756",
      "turnover": "32340014.4",
      "trades": "577"
    },
    {
      "date": "2026-07-21",
      "bid": "499.40",
      "ask": "500.00",
      "open": "489.00",
      "high": "500.00",
      "low": "489.00",
      "close": "498.00",
      "average": "497.7608",
      "volume": "37288",
      "turnover": "18560024.7",
      "trades": "548"
    },
    {
      "date": "2026-07-22",
      "bid": "495.80",
      "ask": "496.20",
      "open": "497.80",
      "high": "501.50",
      "low": "495.40",
      "close": "498.20",
      "average": "498.4231",
      "volume": "60926",
      "turnover": "30366993.8",
      "trades": "823"
    },
    {
      "date": "2026-07-23",
      "bid": "498.40",
      "ask": "499.40",
      "open": "496.60",
      "high": "500.50",
      "low": "493.80",
      "close": "498.00",
      "average": "498.0808",
      "volume": "56041",
      "turnover": "27912708.3",
      "trades": "1111"
    },
    {
      "date": "2026-07-24",
      "bid": "517.00",
      "ask": "517.50",
      "open": "545.00",
      "high": "549.00",
      "low": "502.00",
      "close": "519.50",
      "average": "517.3617",
      "volume": "128495",
      "turnover": "66481899",
      "trades": "2159"
    },
    {
      "date": "2026-07-27",
      "bid": "511.00",
      "ask": "512.00",
      "open": "520.50",
      "high": "522.50",
      "low": "509.00",
      "close": "512.00",
      "average": "512.9789",
      "volume": "75263",
      "turnover": "38608154",
      "trades": "1369"
    },
    {
      "date": "2026-07-28",
      "bid": "544.00",
      "ask": "545.00",
      "open": "513.00",
      "high": "545.50",
      "low": "513.00",
      "close": "545.50",
      "average": "536.4698",
      "volume": "129476",
      "turnover": "69457219.25",
      "trades": "1950"
    },
    {
      "date": "2026-07-29",
      "bid": "541.50",
      "ask": "543.00",
      "open": "545.00",
      "high": "546.50",
      "low": "534.00",
      "close": "544.50",
      "average": "542.9774",
      "volume": "81050",
      "turnover": "44006670.5",
      "trades": "1270"
    },
    {
      "date": "2026-07-30",
      "bid": "538.00",
      "ask": "539.00",
      "open": "544.50",
      "high": "545.50",
      "low": "537.00",
      "close": "537.50",
      "average": "539.2091",
      "volume": "53387",
      "turnover": "28787632.5",
      "trades": "926"
    },
    {
      "date": "2026-07-31",
      "bid": "528.50",
      "ask": "529.50",
      "open": "537.50",
      "high": "539.50",
      "low": "525.00",
      "close": "525.00",
      "average": "526.8469",
      "volume": "58243",
      "turnover": "30685248",
      "trades": "689"
    },
    {
      "date": "2026-08-03",
      "bid": "536.00",
      "ask": "537.00",
      "open": "526.00",
      "high": "538.50",
      "low": "523.50",
      "close": "537.00",
      "average": "534.8283",
      "volume": "59319",
      "turnover": "31724945",
      "trades": "1029"
    },
    {
      "date": "2026-08-04",
      "bid": "538.50",
      "ask": "539.50",
      "open": "540.00",
      "high": "540.50",
      "low": "535.00",
      "close": "538.00",
      "average": "537.917",
      "volume": "40516",
      "turnover": "21794247",
      "trades": "857"
    },
    {
      "date": "2026-08-05",
      "bid": "535.50",
      "ask": "536.50",
      "open": "538.00",
      "high": "543.00",
      "low": "535.50",
      "close": "535.50",
      "average": "537.2231",
      "volume": "135837",
      "turnover": "72966406.5",
      "trades": "700"
    }
  ]
}