{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX316/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sand?id=TX316",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX316",
    "asset_class": "SHARES",
    "isin": "SE0000667891",
    "symbol": "SAND",
    "company": "Sandvik",
    "market": null,
    "last_sale_price": "SEK 374.50",
    "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": "224.10",
      "ask": "224.30",
      "open": "226.20",
      "high": "227.60",
      "low": "223.70",
      "close": "223.70",
      "average": "224.6667",
      "volume": "1286522",
      "turnover": "289075915.5",
      "trades": "3779"
    },
    {
      "date": "2021-08-03",
      "bid": "224.00",
      "ask": "224.20",
      "open": "224.20",
      "high": "224.90",
      "low": "222.60",
      "close": "223.90",
      "average": "223.7723",
      "volume": "1446265",
      "turnover": "323631247",
      "trades": "5912"
    },
    {
      "date": "2021-08-04",
      "bid": "225.30",
      "ask": "225.50",
      "open": "225.50",
      "high": "227.30",
      "low": "224.00",
      "close": "225.00",
      "average": "225.2387",
      "volume": "1634301",
      "turnover": "368115149.35",
      "trades": "5824"
    },
    {
      "date": "2021-08-05",
      "bid": "222.90",
      "ask": "223.10",
      "open": "224.80",
      "high": "224.90",
      "low": "222.10",
      "close": "222.40",
      "average": "222.8804",
      "volume": "1421345",
      "turnover": "316800048.14",
      "trades": "5202"
    },
    {
      "date": "2021-08-06",
      "bid": "222.70",
      "ask": "222.90",
      "open": "223.20",
      "high": "224.20",
      "low": "221.50",
      "close": "222.60",
      "average": "222.7781",
      "volume": "1080285",
      "turnover": "240668418.55",
      "trades": "3746"
    },
    {
      "date": "2021-08-09",
      "bid": "222.70",
      "ask": "222.90",
      "open": "222.00",
      "high": "222.90",
      "low": "220.70",
      "close": "222.30",
      "average": "221.7771",
      "volume": "947088",
      "turnover": "210039583.2",
      "trades": "4084"
    },
    {
      "date": "2021-08-10",
      "bid": "221.30",
      "ask": "221.40",
      "open": "222.20",
      "high": "223.10",
      "low": "220.70",
      "close": "221.70",
      "average": "221.5437",
      "volume": "1133850",
      "turnover": "251200712.55",
      "trades": "4876"
    },
    {
      "date": "2021-08-11",
      "bid": "225.50",
      "ask": "225.60",
      "open": "221.40",
      "high": "225.60",
      "low": "221.40",
      "close": "225.40",
      "average": "224.2823",
      "volume": "1107216",
      "turnover": "248333356.3",
      "trades": "4454"
    },
    {
      "date": "2021-08-12",
      "bid": "230.10",
      "ask": "230.30",
      "open": "225.70",
      "high": "230.20",
      "low": "225.50",
      "close": "230.00",
      "average": "229.0617",
      "volume": "1965844",
      "turnover": "450261095.6",
      "trades": "6549"
    },
    {
      "date": "2021-08-13",
      "bid": "227.60",
      "ask": "227.80",
      "open": "229.90",
      "high": "230.80",
      "low": "227.20",
      "close": "227.50",
      "average": "228.3675",
      "volume": "949843",
      "turnover": "216915706.6",
      "trades": "4177"
    },
    {
      "date": "2021-08-16",
      "bid": "221.90",
      "ask": "222.00",
      "open": "226.70",
      "high": "226.70",
      "low": "221.70",
      "close": "222.60",
      "average": "223.2303",
      "volume": "1356510",
      "turnover": "302822266.2",
      "trades": "5844"
    },
    {
      "date": "2021-08-17",
      "bid": "221.70",
      "ask": "221.80",
      "open": "222.40",
      "high": "222.70",
      "low": "220.60",
      "close": "221.50",
      "average": "221.4657",
      "volume": "1481323",
      "turnover": "328067091.05",
      "trades": "4726"
    },
    {
      "date": "2021-08-18",
      "bid": "216.40",
      "ask": "216.60",
      "open": "222.80",
      "high": "223.10",
      "low": "216.30",
      "close": "217.60",
      "average": "218.9861",
      "volume": "1833201",
      "turnover": "401487982.95",
      "trades": "6945"
    },
    {
      "date": "2021-08-19",
      "bid": "211.20",
      "ask": "211.40",
      "open": "214.50",
      "high": "214.50",
      "low": "208.10",
      "close": "211.30",
      "average": "210.8453",
      "volume": "3519472",
      "turnover": "742257275",
      "trades": "11223"
    },
    {
      "date": "2021-08-20",
      "bid": "213.00",
      "ask": "213.20",
      "open": "211.00",
      "high": "213.60",
      "low": "209.50",
      "close": "213.10",
      "average": "211.9134",
      "volume": "2147601",
      "turnover": "455072414.75",
      "trades": "8029"
    },
    {
      "date": "2021-08-23",
      "bid": "215.50",
      "ask": "215.70",
      "open": "214.70",
      "high": "216.50",
      "low": "213.50",
      "close": "215.70",
      "average": "215.0598",
      "volume": "1499531",
      "turnover": "323128720.7",
      "trades": "5559"
    },
    {
      "date": "2021-08-24",
      "bid": "216.30",
      "ask": "216.50",
      "open": "216.50",
      "high": "217.30",
      "low": "214.50",
      "close": "216.30",
      "average": "216.0357",
      "volume": "1190092",
      "turnover": "257117844.8",
      "trades": "5109"
    },
    {
      "date": "2021-08-25",
      "bid": "222.20",
      "ask": "222.30",
      "open": "216.50",
      "high": "222.40",
      "low": "215.60",
      "close": "221.90",
      "average": "220.5228",
      "volume": "2353904",
      "turnover": "519173551.4",
      "trades": "8730"
    },
    {
      "date": "2021-08-26",
      "bid": "223.50",
      "ask": "223.70",
      "open": "221.10",
      "high": "223.80",
      "low": "220.60",
      "close": "223.00",
      "average": "222.5985",
      "volume": "1843803",
      "turnover": "410406014.55",
      "trades": "7036"
    },
    {
      "date": "2021-08-27",
      "bid": "223.30",
      "ask": "223.40",
      "open": "223.00",
      "high": "223.60",
      "low": "220.30",
      "close": "223.30",
      "average": "222.407",
      "volume": "1264761",
      "turnover": "281251892.14",
      "trades": "5757"
    },
    {
      "date": "2021-08-30",
      "bid": "227.00",
      "ask": "227.10",
      "open": "223.80",
      "high": "227.30",
      "low": "223.60",
      "close": "226.50",
      "average": "226.0954",
      "volume": "1938021",
      "turnover": "438181257.25",
      "trades": "6029"
    },
    {
      "date": "2021-08-31",
      "bid": "220.70",
      "ask": "220.90",
      "open": "227.80",
      "high": "228.60",
      "low": "219.60",
      "close": "220.00",
      "average": "221.5285",
      "volume": "3789967",
      "turnover": "839714582.55",
      "trades": "8544"
    },
    {
      "date": "2021-09-01",
      "bid": "219.60",
      "ask": "219.70",
      "open": "220.90",
      "high": "222.50",
      "low": "218.40",
      "close": "219.90",
      "average": "219.8837",
      "volume": "1756075",
      "turnover": "386156307.35",
      "trades": "6552"
    },
    {
      "date": "2021-09-02",
      "bid": "221.60",
      "ask": "221.80",
      "open": "220.10",
      "high": "221.80",
      "low": "219.20",
      "close": "221.30",
      "average": "220.7946",
      "volume": "1199145",
      "turnover": "264667429.05",
      "trades": "4295"
    },
    {
      "date": "2021-09-03",
      "bid": "221.00",
      "ask": "221.20",
      "open": "221.30",
      "high": "223.70",
      "low": "220.70",
      "close": "220.70",
      "average": "221.6323",
      "volume": "1708559",
      "turnover": "378697772.1",
      "trades": "5215"
    },
    {
      "date": "2021-09-06",
      "bid": "224.60",
      "ask": "224.70",
      "open": "221.10",
      "high": "225.90",
      "low": "221.10",
      "close": "224.80",
      "average": "224.8035",
      "volume": "1376722",
      "turnover": "309497082.25",
      "trades": "5089"
    },
    {
      "date": "2021-09-07",
      "bid": "226.50",
      "ask": "226.70",
      "open": "224.20",
      "high": "227.40",
      "low": "223.80",
      "close": "226.60",
      "average": "225.7046",
      "volume": "1416146",
      "turnover": "319623248.05",
      "trades": "5362"
    },
    {
      "date": "2021-09-08",
      "bid": "219.60",
      "ask": "219.80",
      "open": "225.40",
      "high": "225.40",
      "low": "219.10",
      "close": "219.10",
      "average": "220.6607",
      "volume": "2322912",
      "turnover": "512575047.95",
      "trades": "7942"
    },
    {
      "date": "2021-09-09",
      "bid": "219.20",
      "ask": "219.40",
      "open": "217.50",
      "high": "220.70",
      "low": "216.40",
      "close": "219.30",
      "average": "218.757",
      "volume": "1546777",
      "turnover": "338333173.05",
      "trades": "6333"
    },
    {
      "date": "2021-09-10",
      "bid": "220.80",
      "ask": "221.00",
      "open": "219.30",
      "high": "223.00",
      "low": "219.30",
      "close": "220.30",
      "average": "220.784",
      "volume": "1816463",
      "turnover": "401011827.35",
      "trades": "6012"
    },
    {
      "date": "2021-09-13",
      "bid": "218.10",
      "ask": "218.30",
      "open": "221.00",
      "high": "223.00",
      "low": "218.00",
      "close": "218.40",
      "average": "219.5953",
      "volume": "2028668",
      "turnover": "445536661.9",
      "trades": "7422"
    },
    {
      "date": "2021-09-14",
      "bid": "216.80",
      "ask": "217.00",
      "open": "217.80",
      "high": "218.70",
      "low": "216.00",
      "close": "217.20",
      "average": "217.281",
      "volume": "1934607",
      "turnover": "420353101.55",
      "trades": "6513"
    },
    {
      "date": "2021-09-15",
      "bid": "216.30",
      "ask": "216.40",
      "open": "217.20",
      "high": "218.30",
      "low": "215.20",
      "close": "216.00",
      "average": "216.4302",
      "volume": "2114053",
      "turnover": "457543433.4",
      "trades": "6603"
    },
    {
      "date": "2021-09-16",
      "bid": "217.10",
      "ask": "217.30",
      "open": "216.00",
      "high": "219.80",
      "low": "215.60",
      "close": "217.20",
      "average": "217.8411",
      "volume": "1776145",
      "turnover": "386917612.85",
      "trades": "7311"
    },
    {
      "date": "2021-09-17",
      "bid": "212.20",
      "ask": "212.40",
      "open": "218.60",
      "high": "219.80",
      "low": "211.40",
      "close": "212.10",
      "average": "213.6962",
      "volume": "3428296",
      "turnover": "732812956.6",
      "trades": "9784"
    },
    {
      "date": "2021-09-20",
      "bid": "202.80",
      "ask": "203.00",
      "open": "209.20",
      "high": "209.20",
      "low": "202.50",
      "close": "203.60",
      "average": "204.4348",
      "volume": "3592282",
      "turnover": "735175983.65",
      "trades": "14447"
    },
    {
      "date": "2021-09-21",
      "bid": "201.40",
      "ask": "201.50",
      "open": "204.40",
      "high": "205.40",
      "low": "201.30",
      "close": "201.40",
      "average": "202.8235",
      "volume": "2401374",
      "turnover": "487078258.6",
      "trades": "8581"
    },
    {
      "date": "2021-09-22",
      "bid": "206.60",
      "ask": "206.80",
      "open": "202.80",
      "high": "207.50",
      "low": "202.80",
      "close": "206.80",
      "average": "205.4736",
      "volume": "2282589",
      "turnover": "468984769.75",
      "trades": "7264"
    },
    {
      "date": "2021-09-23",
      "bid": "210.20",
      "ask": "210.30",
      "open": "208.50",
      "high": "212.80",
      "low": "208.10",
      "close": "210.50",
      "average": "210.481",
      "volume": "2411439",
      "turnover": "507534292.35",
      "trades": "8806"
    },
    {
      "date": "2021-09-24",
      "bid": "208.70",
      "ask": "208.90",
      "open": "210.20",
      "high": "210.20",
      "low": "208.20",
      "close": "208.90",
      "average": "209.1414",
      "volume": "1673936",
      "turnover": "350081115.95",
      "trades": "5964"
    },
    {
      "date": "2021-09-27",
      "bid": "207.30",
      "ask": "207.50",
      "open": "210.30",
      "high": "211.30",
      "low": "207.00",
      "close": "207.10",
      "average": "207.9753",
      "volume": "1669475",
      "turnover": "347233287.2",
      "trades": "6149"
    },
    {
      "date": "2021-09-28",
      "bid": "202.20",
      "ask": "202.40",
      "open": "206.00",
      "high": "206.40",
      "low": "201.20",
      "close": "202.10",
      "average": "203.7662",
      "volume": "2481580",
      "turnover": "505710747.65",
      "trades": "8873"
    },
    {
      "date": "2021-09-29",
      "bid": "200.60",
      "ask": "200.70",
      "open": "202.30",
      "high": "202.90",
      "low": "199.85",
      "close": "200.30",
      "average": "200.7801",
      "volume": "2384497",
      "turnover": "478775097.53",
      "trades": "7677"
    },
    {
      "date": "2021-09-30",
      "bid": "201.30",
      "ask": "201.50",
      "open": "201.80",
      "high": "202.00",
      "low": "199.20",
      "close": "201.20",
      "average": "200.8237",
      "volume": "2555221",
      "turnover": "513159644.23",
      "trades": "7495"
    },
    {
      "date": "2021-10-01",
      "bid": "199.75",
      "ask": "199.90",
      "open": "196.20",
      "high": "200.60",
      "low": "194.85",
      "close": "199.35",
      "average": "198.5206",
      "volume": "2240923",
      "turnover": "444920160.66",
      "trades": "8436"
    },
    {
      "date": "2021-10-04",
      "bid": "197.80",
      "ask": "197.95",
      "open": "198.50",
      "high": "201.10",
      "low": "196.80",
      "close": "198.30",
      "average": "198.6672",
      "volume": "1839667",
      "turnover": "365490160.11",
      "trades": "7305"
    },
    {
      "date": "2021-10-05",
      "bid": "202.80",
      "ask": "203.00",
      "open": "198.30",
      "high": "203.00",
      "low": "197.50",
      "close": "203.00",
      "average": "200.6916",
      "volume": "1786352",
      "turnover": "358429974.3",
      "trades": "8790"
    },
    {
      "date": "2021-10-06",
      "bid": "199.45",
      "ask": "199.55",
      "open": "200.40",
      "high": "202.70",
      "low": "198.65",
      "close": "199.60",
      "average": "200.2645",
      "volume": "2491268",
      "turnover": "498925085.05",
      "trades": "9489"
    },
    {
      "date": "2021-10-07",
      "bid": "207.70",
      "ask": "207.90",
      "open": "202.90",
      "high": "207.90",
      "low": "202.90",
      "close": "206.80",
      "average": "205.9714",
      "volume": "2780204",
      "turnover": "572634743.35",
      "trades": "10029"
    },
    {
      "date": "2021-10-08",
      "bid": "208.20",
      "ask": "208.30",
      "open": "207.70",
      "high": "210.90",
      "low": "206.40",
      "close": "207.30",
      "average": "208.3632",
      "volume": "2582349",
      "turnover": "538131644.15",
      "trades": "9706"
    },
    {
      "date": "2021-10-11",
      "bid": "207.20",
      "ask": "207.40",
      "open": "207.30",
      "high": "208.50",
      "low": "204.90",
      "close": "207.70",
      "average": "207.3582",
      "volume": "1508933",
      "turnover": "312884427.1",
      "trades": "5636"
    },
    {
      "date": "2021-10-12",
      "bid": "207.80",
      "ask": "208.00",
      "open": "204.70",
      "high": "208.10",
      "low": "203.60",
      "close": "207.50",
      "average": "205.9746",
      "volume": "2073114",
      "turnover": "426977259.65",
      "trades": "7425"
    },
    {
      "date": "2021-10-13",
      "bid": "209.40",
      "ask": "209.60",
      "open": "207.50",
      "high": "209.60",
      "low": "205.10",
      "close": "208.90",
      "average": "208.3843",
      "volume": "2131999",
      "turnover": "444262399.05",
      "trades": "7080"
    },
    {
      "date": "2021-10-14",
      "bid": "211.90",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.30",
      "low": "209.20",
      "close": "211.90",
      "average": "211.0554",
      "volume": "1802152",
      "turnover": "380339378",
      "trades": "6356"
    },
    {
      "date": "2021-10-15",
      "bid": "212.60",
      "ask": "212.80",
      "open": "213.10",
      "high": "214.30",
      "low": "211.20",
      "close": "212.30",
      "average": "212.4143",
      "volume": "2178258",
      "turnover": "462686234.75",
      "trades": "7896"
    },
    {
      "date": "2021-10-18",
      "bid": "213.80",
      "ask": "213.90",
      "open": "211.80",
      "high": "223.70",
      "low": "210.00",
      "close": "213.00",
      "average": "214.9343",
      "volume": "4607684",
      "turnover": "990324139.65",
      "trades": "17412"
    },
    {
      "date": "2021-10-19",
      "bid": "218.70",
      "ask": "218.80",
      "open": "217.00",
      "high": "218.80",
      "low": "215.20",
      "close": "218.20",
      "average": "217.6539",
      "volume": "3526015",
      "turnover": "767441131.35",
      "trades": "12068"
    },
    {
      "date": "2021-10-20",
      "bid": "215.80",
      "ask": "215.90",
      "open": "218.10",
      "high": "220.20",
      "low": "214.00",
      "close": "215.90",
      "average": "217.1325",
      "volume": "3856553",
      "turnover": "837661105.95",
      "trades": "11098"
    },
    {
      "date": "2021-10-21",
      "bid": "219.70",
      "ask": "219.80",
      "open": "215.00",
      "high": "219.80",
      "low": "214.50",
      "close": "219.50",
      "average": "217.7692",
      "volume": "2433649",
      "turnover": "529937738.85",
      "trades": "7542"
    },
    {
      "date": "2021-10-22",
      "bid": "224.20",
      "ask": "224.40",
      "open": "220.40",
      "high": "225.60",
      "low": "220.20",
      "close": "224.80",
      "average": "223.765",
      "volume": "3718309",
      "turnover": "831998865.4",
      "trades": "10396"
    },
    {
      "date": "2021-10-25",
      "bid": "220.80",
      "ask": "221.00",
      "open": "225.40",
      "high": "226.00",
      "low": "218.60",
      "close": "220.70",
      "average": "220.8716",
      "volume": "2837753",
      "turnover": "626778920.85",
      "trades": "10848"
    },
    {
      "date": "2021-10-26",
      "bid": "220.50",
      "ask": "220.60",
      "open": "220.70",
      "high": "222.90",
      "low": "219.70",
      "close": "220.30",
      "average": "221.2288",
      "volume": "2666744",
      "turnover": "590161379.65",
      "trades": "8520"
    },
    {
      "date": "2021-10-27",
      "bid": "217.00",
      "ask": "217.20",
      "open": "219.00",
      "high": "221.00",
      "low": "215.90",
      "close": "217.10",
      "average": "217.626",
      "volume": "3030081",
      "turnover": "659436767.5",
      "trades": "8559"
    },
    {
      "date": "2021-10-28",
      "bid": "217.80",
      "ask": "218.00",
      "open": "216.50",
      "high": "218.20",
      "low": "216.00",
      "close": "218.00",
      "average": "217.337",
      "volume": "1945551",
      "turnover": "422756208.11",
      "trades": "6381"
    },
    {
      "date": "2021-10-29",
      "bid": "217.50",
      "ask": "217.70",
      "open": "216.90",
      "high": "218.40",
      "low": "216.00",
      "close": "217.50",
      "average": "217.3354",
      "volume": "2154279",
      "turnover": "468193690.2",
      "trades": "6535"
    },
    {
      "date": "2021-11-01",
      "bid": "218.10",
      "ask": "218.30",
      "open": "218.40",
      "high": "220.50",
      "low": "217.60",
      "close": "218.50",
      "average": "218.7562",
      "volume": "1226880",
      "turnover": "268407270",
      "trades": "5353"
    },
    {
      "date": "2021-11-02",
      "bid": "218.20",
      "ask": "218.30",
      "open": "218.50",
      "high": "219.30",
      "low": "216.20",
      "close": "218.50",
      "average": "218.3046",
      "volume": "1294256",
      "turnover": "282535977.89",
      "trades": "4209"
    },
    {
      "date": "2021-11-03",
      "bid": "217.50",
      "ask": "217.60",
      "open": "218.00",
      "high": "219.70",
      "low": "217.10",
      "close": "218.10",
      "average": "218.2029",
      "volume": "1399205",
      "turnover": "305311656.3",
      "trades": "4450"
    },
    {
      "date": "2021-11-04",
      "bid": "221.30",
      "ask": "221.40",
      "open": "219.60",
      "high": "222.00",
      "low": "218.60",
      "close": "221.50",
      "average": "220.9426",
      "volume": "1867637",
      "turnover": "412631393.45",
      "trades": "4716"
    },
    {
      "date": "2021-11-05",
      "bid": "220.90",
      "ask": "221.00",
      "open": "221.30",
      "high": "221.80",
      "low": "220.30",
      "close": "221.00",
      "average": "221.0165",
      "volume": "652391",
      "turnover": "144192213.1",
      "trades": "2287"
    },
    {
      "date": "2021-11-08",
      "bid": "223.90",
      "ask": "224.10",
      "open": "220.70",
      "high": "224.40",
      "low": "219.90",
      "close": "223.60",
      "average": "222.7814",
      "volume": "1555617",
      "turnover": "346441336.45",
      "trades": "4776"
    },
    {
      "date": "2021-11-09",
      "bid": "222.80",
      "ask": "222.90",
      "open": "223.60",
      "high": "224.60",
      "low": "222.00",
      "close": "222.50",
      "average": "222.8953",
      "volume": "1486072",
      "turnover": "331253248",
      "trades": "5355"
    },
    {
      "date": "2021-11-10",
      "bid": "221.10",
      "ask": "221.30",
      "open": "223.00",
      "high": "223.20",
      "low": "219.00",
      "close": "221.70",
      "average": "220.7238",
      "volume": "1723774",
      "turnover": "380431973.45",
      "trades": "5558"
    },
    {
      "date": "2021-11-11",
      "bid": "224.60",
      "ask": "224.70",
      "open": "221.60",
      "high": "225.90",
      "low": "221.20",
      "close": "224.70",
      "average": "224.5506",
      "volume": "1932772",
      "turnover": "434023038.5",
      "trades": "6259"
    },
    {
      "date": "2021-11-12",
      "bid": "226.40",
      "ask": "226.60",
      "open": "224.70",
      "high": "226.70",
      "low": "223.30",
      "close": "226.70",
      "average": "225.6199",
      "volume": "1306574",
      "turnover": "294765669.2",
      "trades": "4358"
    },
    {
      "date": "2021-11-15",
      "bid": "225.70",
      "ask": "225.80",
      "open": "225.90",
      "high": "226.60",
      "low": "225.00",
      "close": "225.80",
      "average": "225.778",
      "volume": "1178838",
      "turnover": "266158803.9",
      "trades": "4069"
    },
    {
      "date": "2021-11-16",
      "bid": "229.30",
      "ask": "229.50",
      "open": "225.80",
      "high": "230.00",
      "low": "225.50",
      "close": "229.30",
      "average": "228.3984",
      "volume": "1528509",
      "turnover": "349095508.75",
      "trades": "5063"
    },
    {
      "date": "2021-11-17",
      "bid": "236.00",
      "ask": "236.20",
      "open": "230.90",
      "high": "236.50",
      "low": "230.80",
      "close": "236.50",
      "average": "235.0133",
      "volume": "3877257",
      "turnover": "911217171.97",
      "trades": "10304"
    },
    {
      "date": "2021-11-18",
      "bid": "233.20",
      "ask": "233.40",
      "open": "236.50",
      "high": "238.00",
      "low": "232.90",
      "close": "233.20",
      "average": "234.8306",
      "volume": "2072585",
      "turnover": "486833284.95",
      "trades": "6982"
    },
    {
      "date": "2021-11-19",
      "bid": "232.50",
      "ask": "232.60",
      "open": "233.20",
      "high": "234.30",
      "low": "228.90",
      "close": "232.40",
      "average": "232.1101",
      "volume": "2741523",
      "turnover": "636401031.25",
      "trades": "7968"
    },
    {
      "date": "2021-11-22",
      "bid": "237.80",
      "ask": "238.00",
      "open": "235.20",
      "high": "240.10",
      "low": "235.00",
      "close": "238.00",
      "average": "238.1427",
      "volume": "3696561",
      "turnover": "876192409.6",
      "trades": "10262"
    },
    {
      "date": "2021-11-23",
      "bid": "235.00",
      "ask": "235.10",
      "open": "237.00",
      "high": "238.10",
      "low": "234.10",
      "close": "235.20",
      "average": "236.0481",
      "volume": "2300470",
      "turnover": "543459877.54",
      "trades": "7591"
    },
    {
      "date": "2021-11-24",
      "bid": "237.10",
      "ask": "237.30",
      "open": "236.00",
      "high": "239.00",
      "low": "235.40",
      "close": "237.20",
      "average": "237.5915",
      "volume": "2084034",
      "turnover": "495178150.8",
      "trades": "5797"
    },
    {
      "date": "2021-11-25",
      "bid": "239.00",
      "ask": "239.20",
      "open": "237.60",
      "high": "240.30",
      "low": "237.10",
      "close": "239.20",
      "average": "238.8149",
      "volume": "1567743",
      "turnover": "374373817.3",
      "trades": "4552"
    },
    {
      "date": "2021-11-26",
      "bid": "227.00",
      "ask": "227.20",
      "open": "230.50",
      "high": "231.70",
      "low": "226.70",
      "close": "227.40",
      "average": "229.1265",
      "volume": "4425555",
      "turnover": "1014110795.35",
      "trades": "13820"
    },
    {
      "date": "2021-11-29",
      "bid": "229.50",
      "ask": "229.70",
      "open": "229.80",
      "high": "232.30",
      "low": "227.50",
      "close": "229.40",
      "average": "229.8621",
      "volume": "2045067",
      "turnover": "470142626.75",
      "trades": "6263"
    },
    {
      "date": "2021-11-30",
      "bid": "224.50",
      "ask": "224.70",
      "open": "226.00",
      "high": "228.60",
      "low": "221.10",
      "close": "224.40",
      "average": "224.4067",
      "volume": "5821582",
      "turnover": "1306434244.72",
      "trades": "10728"
    },
    {
      "date": "2021-12-01",
      "bid": "232.00",
      "ask": "232.10",
      "open": "226.60",
      "high": "232.00",
      "low": "225.90",
      "close": "231.80",
      "average": "229.6751",
      "volume": "2104312",
      "turnover": "483231021.2",
      "trades": "6669"
    },
    {
      "date": "2021-12-02",
      "bid": "231.20",
      "ask": "231.40",
      "open": "228.30",
      "high": "231.30",
      "low": "226.60",
      "close": "230.80",
      "average": "229.8797",
      "volume": "2505069",
      "turnover": "575851487.2",
      "trades": "7757"
    },
    {
      "date": "2021-12-03",
      "bid": "229.50",
      "ask": "229.60",
      "open": "233.20",
      "high": "234.10",
      "low": "229.10",
      "close": "229.20",
      "average": "230.9392",
      "volume": "2296407",
      "turnover": "530403621.65",
      "trades": "6794"
    },
    {
      "date": "2021-12-06",
      "bid": "235.10",
      "ask": "235.20",
      "open": "231.90",
      "high": "235.50",
      "low": "230.30",
      "close": "235.00",
      "average": "233.2779",
      "volume": "2053646",
      "turnover": "479022107.75",
      "trades": "6773"
    },
    {
      "date": "2021-12-07",
      "bid": "240.10",
      "ask": "240.30",
      "open": "237.30",
      "high": "240.40",
      "low": "236.80",
      "close": "239.70",
      "average": "239.3107",
      "volume": "2454240",
      "turnover": "587314536",
      "trades": "6278"
    },
    {
      "date": "2021-12-08",
      "bid": "237.40",
      "ask": "237.60",
      "open": "239.50",
      "high": "241.70",
      "low": "235.90",
      "close": "237.30",
      "average": "238.0849",
      "volume": "2268671",
      "turnover": "540226514.9",
      "trades": "6525"
    },
    {
      "date": "2021-12-09",
      "bid": "236.80",
      "ask": "237.20",
      "open": "238.00",
      "high": "238.80",
      "low": "234.50",
      "close": "236.40",
      "average": "236.3337",
      "volume": "2073677",
      "turnover": "490076281.35",
      "trades": "5388"
    },
    {
      "date": "2021-12-10",
      "bid": "234.20",
      "ask": "234.30",
      "open": "234.90",
      "high": "237.00",
      "low": "234.00",
      "close": "234.80",
      "average": "235.2006",
      "volume": "1195061",
      "turnover": "281081588.64",
      "trades": "4310"
    },
    {
      "date": "2021-12-13",
      "bid": "234.20",
      "ask": "234.40",
      "open": "235.50",
      "high": "239.10",
      "low": "234.00",
      "close": "234.00",
      "average": "235.6567",
      "volume": "1661621",
      "turnover": "391585498.65",
      "trades": "4511"
    },
    {
      "date": "2021-12-14",
      "bid": "232.80",
      "ask": "233.00",
      "open": "235.40",
      "high": "237.10",
      "low": "232.40",
      "close": "232.80",
      "average": "234.0307",
      "volume": "2210049",
      "turnover": "517280244.8",
      "trades": "5500"
    },
    {
      "date": "2021-12-15",
      "bid": "235.00",
      "ask": "235.30",
      "open": "232.80",
      "high": "235.50",
      "low": "232.40",
      "close": "234.00",
      "average": "234.2772",
      "volume": "2230207",
      "turnover": "522494520.45",
      "trades": "5233"
    },
    {
      "date": "2021-12-16",
      "bid": "239.30",
      "ask": "239.40",
      "open": "238.70",
      "high": "239.70",
      "low": "236.60",
      "close": "239.40",
      "average": "238.8051",
      "volume": "2264295",
      "turnover": "540707781.75",
      "trades": "7372"
    },
    {
      "date": "2021-12-17",
      "bid": "236.90",
      "ask": "237.10",
      "open": "238.00",
      "high": "239.20",
      "low": "234.80",
      "close": "236.10",
      "average": "236.4111",
      "volume": "2454644",
      "turnover": "580306181",
      "trades": "6131"
    },
    {
      "date": "2021-12-20",
      "bid": "236.00",
      "ask": "236.20",
      "open": "230.40",
      "high": "236.30",
      "low": "229.30",
      "close": "236.30",
      "average": "234.7745",
      "volume": "2529175",
      "turnover": "593069762.36",
      "trades": "7544"
    },
    {
      "date": "2021-12-21",
      "bid": "237.60",
      "ask": "237.70",
      "open": "238.60",
      "high": "239.60",
      "low": "236.60",
      "close": "238.00",
      "average": "238.1187",
      "volume": "1472410",
      "turnover": "350612557.7",
      "trades": "4203"
    },
    {
      "date": "2021-12-22",
      "bid": "241.10",
      "ask": "241.30",
      "open": "238.00",
      "high": "241.80",
      "low": "237.20",
      "close": "241.80",
      "average": "240.409",
      "volume": "1263135",
      "turnover": "303591211.3",
      "trades": "3929"
    },
    {
      "date": "2021-12-23",
      "bid": "251.90",
      "ask": "252.10",
      "open": "242.00",
      "high": "252.30",
      "low": "241.90",
      "close": "251.90",
      "average": "248.8948",
      "volume": "2349227",
      "turnover": "584544338.45",
      "trades": "7285"
    },
    {
      "date": "2021-12-27",
      "bid": "251.70",
      "ask": "251.90",
      "open": "250.80",
      "high": "252.90",
      "low": "250.60",
      "close": "251.80",
      "average": "251.5562",
      "volume": "1051721",
      "turnover": "264559178.85",
      "trades": "4539"
    },
    {
      "date": "2021-12-28",
      "bid": "254.10",
      "ask": "254.30",
      "open": "252.00",
      "high": "254.80",
      "low": "251.70",
      "close": "254.80",
      "average": "254.1341",
      "volume": "1088254",
      "turnover": "276546541.39",
      "trades": "3681"
    },
    {
      "date": "2021-12-29",
      "bid": "254.50",
      "ask": "254.60",
      "open": "254.30",
      "high": "255.40",
      "low": "252.80",
      "close": "254.60",
      "average": "254.3563",
      "volume": "1315957",
      "turnover": "334716712.7",
      "trades": "3977"
    },
    {
      "date": "2021-12-30",
      "bid": "252.60",
      "ask": "252.80",
      "open": "254.30",
      "high": "254.80",
      "low": "252.50",
      "close": "252.60",
      "average": "253.2444",
      "volume": "1786072",
      "turnover": "452336412.15",
      "trades": "4802"
    },
    {
      "date": "2022-01-03",
      "bid": "256.50",
      "ask": "256.70",
      "open": "252.80",
      "high": "257.30",
      "low": "252.80",
      "close": "257.30",
      "average": "255.9311",
      "volume": "1386772",
      "turnover": "354882783.7",
      "trades": "5305"
    },
    {
      "date": "2022-01-04",
      "bid": "260.80",
      "ask": "261.10",
      "open": "257.50",
      "high": "262.80",
      "low": "257.50",
      "close": "261.40",
      "average": "260.9276",
      "volume": "2323150",
      "turnover": "606171071.2",
      "trades": "8976"
    },
    {
      "date": "2022-01-05",
      "bid": "260.20",
      "ask": "260.30",
      "open": "262.00",
      "high": "263.20",
      "low": "259.50",
      "close": "260.00",
      "average": "260.2813",
      "volume": "1005268",
      "turnover": "261653002.85",
      "trades": "3380"
    },
    {
      "date": "2022-01-07",
      "bid": "254.60",
      "ask": "254.80",
      "open": "257.30",
      "high": "259.30",
      "low": "253.50",
      "close": "254.40",
      "average": "255.4934",
      "volume": "2757217",
      "turnover": "704427237.2",
      "trades": "10539"
    },
    {
      "date": "2022-01-10",
      "bid": "250.00",
      "ask": "250.20",
      "open": "256.00",
      "high": "257.50",
      "low": "249.10",
      "close": "250.00",
      "average": "251.9531",
      "volume": "2201815",
      "turnover": "554993270.4",
      "trades": "7733"
    },
    {
      "date": "2022-01-11",
      "bid": "253.70",
      "ask": "253.80",
      "open": "252.00",
      "high": "255.00",
      "low": "250.90",
      "close": "253.90",
      "average": "253.6167",
      "volume": "1821356",
      "turnover": "461821608.95",
      "trades": "6713"
    },
    {
      "date": "2022-01-12",
      "bid": "255.60",
      "ask": "255.80",
      "open": "256.00",
      "high": "257.20",
      "low": "251.20",
      "close": "255.50",
      "average": "255.2417",
      "volume": "1978369",
      "turnover": "504931619.87",
      "trades": "7048"
    },
    {
      "date": "2022-01-13",
      "bid": "257.60",
      "ask": "257.70",
      "open": "255.50",
      "high": "258.60",
      "low": "252.80",
      "close": "257.20",
      "average": "256.3738",
      "volume": "1785245",
      "turnover": "457704608.89",
      "trades": "6276"
    },
    {
      "date": "2022-01-14",
      "bid": "247.20",
      "ask": "247.40",
      "open": "253.90",
      "high": "255.50",
      "low": "246.70",
      "close": "247.50",
      "average": "250.8105",
      "volume": "2247667",
      "turnover": "563879867.54",
      "trades": "8037"
    },
    {
      "date": "2022-01-17",
      "bid": "251.50",
      "ask": "251.80",
      "open": "248.40",
      "high": "252.30",
      "low": "248.40",
      "close": "251.40",
      "average": "250.6859",
      "volume": "1144615",
      "turnover": "286916030.7",
      "trades": "4671"
    },
    {
      "date": "2022-01-18",
      "bid": "246.70",
      "ask": "246.90",
      "open": "249.60",
      "high": "250.40",
      "low": "244.50",
      "close": "246.20",
      "average": "246.2614",
      "volume": "2204403",
      "turnover": "542854481.5",
      "trades": "6807"
    },
    {
      "date": "2022-01-19",
      "bid": "247.40",
      "ask": "247.70",
      "open": "245.00",
      "high": "251.40",
      "low": "244.60",
      "close": "246.60",
      "average": "247.4378",
      "volume": "2659107",
      "turnover": "658003497.1",
      "trades": "7100"
    },
    {
      "date": "2022-01-20",
      "bid": "250.50",
      "ask": "250.60",
      "open": "250.00",
      "high": "254.60",
      "low": "245.40",
      "close": "249.70",
      "average": "248.7397",
      "volume": "3607689",
      "turnover": "897373699.9",
      "trades": "12584"
    },
    {
      "date": "2022-01-21",
      "bid": "244.30",
      "ask": "244.50",
      "open": "249.10",
      "high": "249.20",
      "low": "242.10",
      "close": "244.80",
      "average": "244.9459",
      "volume": "2339235",
      "turnover": "573011868.29",
      "trades": "8288"
    },
    {
      "date": "2022-01-24",
      "bid": "236.20",
      "ask": "236.40",
      "open": "242.50",
      "high": "244.00",
      "low": "233.40",
      "close": "236.30",
      "average": "237.8638",
      "volume": "3046047",
      "turnover": "724695532.85",
      "trades": "10205"
    },
    {
      "date": "2022-01-25",
      "bid": "236.60",
      "ask": "236.70",
      "open": "237.20",
      "high": "239.20",
      "low": "233.90",
      "close": "237.00",
      "average": "236.6953",
      "volume": "2468288",
      "turnover": "584318043.7",
      "trades": "8822"
    },
    {
      "date": "2022-01-26",
      "bid": "244.40",
      "ask": "244.60",
      "open": "239.00",
      "high": "246.50",
      "low": "238.50",
      "close": "244.10",
      "average": "243.8601",
      "volume": "2837645",
      "turnover": "691993196.25",
      "trades": "8335"
    },
    {
      "date": "2022-01-27",
      "bid": "245.70",
      "ask": "245.80",
      "open": "240.00",
      "high": "246.70",
      "low": "239.40",
      "close": "245.00",
      "average": "244.0049",
      "volume": "2067207",
      "turnover": "504403932.42",
      "trades": "7083"
    },
    {
      "date": "2022-01-28",
      "bid": "241.10",
      "ask": "241.30",
      "open": "245.20",
      "high": "246.50",
      "low": "237.20",
      "close": "239.60",
      "average": "240.1546",
      "volume": "2157053",
      "turnover": "518199211.85",
      "trades": "6087"
    },
    {
      "date": "2022-01-31",
      "bid": "242.30",
      "ask": "242.50",
      "open": "243.00",
      "high": "244.70",
      "low": "241.20",
      "close": "242.30",
      "average": "242.7066",
      "volume": "1949720",
      "turnover": "473213357.2",
      "trades": "5077"
    },
    {
      "date": "2022-02-01",
      "bid": "247.40",
      "ask": "247.60",
      "open": "245.00",
      "high": "248.80",
      "low": "244.50",
      "close": "246.60",
      "average": "247.0411",
      "volume": "1926562",
      "turnover": "476033707.35",
      "trades": "6937"
    },
    {
      "date": "2022-02-02",
      "bid": "247.00",
      "ask": "247.30",
      "open": "248.10",
      "high": "249.60",
      "low": "245.50",
      "close": "247.20",
      "average": "247.2381",
      "volume": "1551110",
      "turnover": "383484689",
      "trades": "5679"
    },
    {
      "date": "2022-02-03",
      "bid": "244.60",
      "ask": "244.80",
      "open": "246.70",
      "high": "246.70",
      "low": "242.80",
      "close": "245.20",
      "average": "245.0111",
      "volume": "1776761",
      "turnover": "435337762.45",
      "trades": "6154"
    },
    {
      "date": "2022-02-04",
      "bid": "234.80",
      "ask": "235.00",
      "open": "245.20",
      "high": "246.40",
      "low": "234.30",
      "close": "234.30",
      "average": "236.7293",
      "volume": "2227921",
      "turnover": "527464711.4",
      "trades": "8240"
    },
    {
      "date": "2022-02-07",
      "bid": "235.10",
      "ask": "235.30",
      "open": "236.40",
      "high": "238.10",
      "low": "233.50",
      "close": "235.90",
      "average": "235.5072",
      "volume": "1460062",
      "turnover": "343678394",
      "trades": "4993"
    },
    {
      "date": "2022-02-08",
      "bid": "233.90",
      "ask": "234.10",
      "open": "234.80",
      "high": "237.40",
      "low": "232.60",
      "close": "233.70",
      "average": "234.3125",
      "volume": "1392141",
      "turnover": "326198854.39",
      "trades": "4154"
    },
    {
      "date": "2022-02-09",
      "bid": "241.00",
      "ask": "241.20",
      "open": "235.80",
      "high": "242.30",
      "low": "235.30",
      "close": "240.40",
      "average": "239.6051",
      "volume": "1449301",
      "turnover": "347243850.85",
      "trades": "5065"
    },
    {
      "date": "2022-02-10",
      "bid": "239.30",
      "ask": "239.50",
      "open": "240.40",
      "high": "241.40",
      "low": "237.10",
      "close": "239.40",
      "average": "239.1532",
      "volume": "1523239",
      "turnover": "364291969.7",
      "trades": "5795"
    },
    {
      "date": "2022-02-11",
      "bid": "238.30",
      "ask": "238.50",
      "open": "235.90",
      "high": "239.40",
      "low": "235.30",
      "close": "238.00",
      "average": "237.7855",
      "volume": "1721724",
      "turnover": "409410728.9",
      "trades": "5272"
    },
    {
      "date": "2022-02-14",
      "bid": "233.20",
      "ask": "233.40",
      "open": "232.30",
      "high": "234.00",
      "low": "228.00",
      "close": "232.90",
      "average": "231.814",
      "volume": "2845509",
      "turnover": "659311053.15",
      "trades": "9155"
    },
    {
      "date": "2022-02-15",
      "bid": "240.40",
      "ask": "240.50",
      "open": "232.20",
      "high": "240.70",
      "low": "231.80",
      "close": "240.10",
      "average": "238.7337",
      "volume": "1939329",
      "turnover": "463085292.3",
      "trades": "6049"
    },
    {
      "date": "2022-02-16",
      "bid": "244.50",
      "ask": "244.70",
      "open": "241.40",
      "high": "245.30",
      "low": "240.40",
      "close": "244.10",
      "average": "243.9867",
      "volume": "2311787",
      "turnover": "564053969.25",
      "trades": "7388"
    },
    {
      "date": "2022-02-17",
      "bid": "238.40",
      "ask": "238.60",
      "open": "244.20",
      "high": "246.10",
      "low": "238.40",
      "close": "238.80",
      "average": "241.1347",
      "volume": "1574322",
      "turnover": "379660576.1",
      "trades": "5531"
    },
    {
      "date": "2022-02-18",
      "bid": "237.90",
      "ask": "238.10",
      "open": "238.30",
      "high": "239.90",
      "low": "235.80",
      "close": "237.20",
      "average": "237.6416",
      "volume": "1895230",
      "turnover": "450388398.95",
      "trades": "5911"
    },
    {
      "date": "2022-02-21",
      "bid": "231.80",
      "ask": "231.90",
      "open": "237.90",
      "high": "239.30",
      "low": "228.10",
      "close": "231.00",
      "average": "232.1018",
      "volume": "1940785",
      "turnover": "451055484.25",
      "trades": "5699"
    },
    {
      "date": "2022-02-22",
      "bid": "227.90",
      "ask": "228.10",
      "open": "224.10",
      "high": "231.20",
      "low": "222.80",
      "close": "228.00",
      "average": "227.9667",
      "volume": "2497408",
      "turnover": "569367649.95",
      "trades": "7850"
    },
    {
      "date": "2022-02-23",
      "bid": "225.60",
      "ask": "225.80",
      "open": "228.50",
      "high": "231.20",
      "low": "225.10",
      "close": "225.10",
      "average": "227.033",
      "volume": "1924270",
      "turnover": "436955132.2",
      "trades": "5068"
    },
    {
      "date": "2022-02-24",
      "bid": "212.70",
      "ask": "212.90",
      "open": "212.10",
      "high": "219.20",
      "low": "210.10",
      "close": "212.30",
      "average": "213.2602",
      "volume": "4857284",
      "turnover": "1035915810.75",
      "trades": "14545"
    },
    {
      "date": "2022-02-25",
      "bid": "217.00",
      "ask": "217.20",
      "open": "213.30",
      "high": "218.60",
      "low": "209.10",
      "close": "217.00",
      "average": "214.9479",
      "volume": "2788542",
      "turnover": "599324034.29",
      "trades": "8416"
    },
    {
      "date": "2022-02-28",
      "bid": "207.20",
      "ask": "207.40",
      "open": "206.80",
      "high": "210.10",
      "low": "201.40",
      "close": "206.90",
      "average": "205.5973",
      "volume": "5600111",
      "turnover": "1151210405.25",
      "trades": "13916"
    },
    {
      "date": "2022-03-01",
      "bid": "195.05",
      "ask": "195.25",
      "open": "204.90",
      "high": "206.80",
      "low": "194.85",
      "close": "194.85",
      "average": "198.0197",
      "volume": "4629801",
      "turnover": "916884679.76",
      "trades": "15471"
    },
    {
      "date": "2022-03-02",
      "bid": "202.20",
      "ask": "202.30",
      "open": "190.45",
      "high": "203.10",
      "low": "190.15",
      "close": "202.20",
      "average": "198.8602",
      "volume": "4716719",
      "turnover": "938031804.63",
      "trades": "12624"
    },
    {
      "date": "2022-03-03",
      "bid": "196.30",
      "ask": "196.45",
      "open": "200.70",
      "high": "202.90",
      "low": "195.70",
      "close": "196.05",
      "average": "198.4497",
      "volume": "3143042",
      "turnover": "623843220.51",
      "trades": "8721"
    },
    {
      "date": "2022-03-04",
      "bid": "186.80",
      "ask": "186.90",
      "open": "193.00",
      "high": "193.90",
      "low": "185.70",
      "close": "186.75",
      "average": "188.7865",
      "volume": "4429001",
      "turnover": "836261702.65",
      "trades": "13137"
    },
    {
      "date": "2022-03-07",
      "bid": "193.60",
      "ask": "193.75",
      "open": "178.90",
      "high": "197.45",
      "low": "178.00",
      "close": "193.50",
      "average": "189.3489",
      "volume": "4697837",
      "turnover": "888958428.8",
      "trades": "16391"
    },
    {
      "date": "2022-03-08",
      "bid": "197.25",
      "ask": "197.40",
      "open": "189.50",
      "high": "201.30",
      "low": "188.15",
      "close": "196.80",
      "average": "197.6504",
      "volume": "3617625",
      "turnover": "715155058.38",
      "trades": "10203"
    },
    {
      "date": "2022-03-09",
      "bid": "205.50",
      "ask": "205.70",
      "open": "203.20",
      "high": "206.80",
      "low": "199.05",
      "close": "206.40",
      "average": "204.2278",
      "volume": "4116847",
      "turnover": "840618474.68",
      "trades": "9480"
    },
    {
      "date": "2022-03-10",
      "bid": "208.00",
      "ask": "208.20",
      "open": "207.00",
      "high": "209.60",
      "low": "203.00",
      "close": "208.00",
      "average": "206.8415",
      "volume": "4134398",
      "turnover": "855049268.8",
      "trades": "9556"
    },
    {
      "date": "2022-03-11",
      "bid": "207.70",
      "ask": "207.80",
      "open": "208.00",
      "high": "212.30",
      "low": "206.00",
      "close": "208.00",
      "average": "208.7696",
      "volume": "3916565",
      "turnover": "818250003.3",
      "trades": "7954"
    },
    {
      "date": "2022-03-14",
      "bid": "213.00",
      "ask": "213.10",
      "open": "212.00",
      "high": "216.20",
      "low": "210.30",
      "close": "212.40",
      "average": "212.773",
      "volume": "2202201",
      "turnover": "468568008.65",
      "trades": "5977"
    },
    {
      "date": "2022-03-15",
      "bid": "212.30",
      "ask": "212.40",
      "open": "210.50",
      "high": "213.70",
      "low": "206.80",
      "close": "212.10",
      "average": "211.051",
      "volume": "1938847",
      "turnover": "409178333.6",
      "trades": "5107"
    },
    {
      "date": "2022-03-16",
      "bid": "222.40",
      "ask": "222.60",
      "open": "219.00",
      "high": "222.70",
      "low": "213.50",
      "close": "221.90",
      "average": "220.8446",
      "volume": "3240381",
      "turnover": "715491202.4",
      "trades": "6936"
    },
    {
      "date": "2022-03-17",
      "bid": "217.10",
      "ask": "217.30",
      "open": "222.50",
      "high": "223.80",
      "low": "215.00",
      "close": "216.10",
      "average": "217.7463",
      "volume": "3113370",
      "turnover": "677989191.45",
      "trades": "7960"
    },
    {
      "date": "2022-03-18",
      "bid": "216.20",
      "ask": "216.40",
      "open": "216.90",
      "high": "218.30",
      "low": "214.60",
      "close": "216.70",
      "average": "216.6235",
      "volume": "2885476",
      "turnover": "625049828.75",
      "trades": "5664"
    },
    {
      "date": "2022-03-21",
      "bid": "218.80",
      "ask": "219.00",
      "open": "216.70",
      "high": "219.40",
      "low": "215.40",
      "close": "219.00",
      "average": "217.5069",
      "volume": "1430585",
      "turnover": "311184911.5",
      "trades": "4708"
    },
    {
      "date": "2022-03-22",
      "bid": "218.60",
      "ask": "218.80",
      "open": "219.70",
      "high": "220.40",
      "low": "217.40",
      "close": "218.50",
      "average": "218.832",
      "volume": "1527942",
      "turnover": "334376682.5",
      "trades": "4223"
    },
    {
      "date": "2022-03-23",
      "bid": "216.70",
      "ask": "216.90",
      "open": "218.80",
      "high": "220.20",
      "low": "212.50",
      "close": "216.70",
      "average": "216.337",
      "volume": "1939467",
      "turnover": "419555171.55",
      "trades": "5137"
    },
    {
      "date": "2022-03-24",
      "bid": "212.80",
      "ask": "213.00",
      "open": "216.60",
      "high": "217.80",
      "low": "212.10",
      "close": "212.80",
      "average": "213.8961",
      "volume": "2048514",
      "turnover": "438185411.55",
      "trades": "5460"
    },
    {
      "date": "2022-03-25",
      "bid": "202.80",
      "ask": "202.90",
      "open": "213.50",
      "high": "214.20",
      "low": "202.40",
      "close": "202.70",
      "average": "205.3466",
      "volume": "2594909",
      "turnover": "533221976.4",
      "trades": "7824"
    },
    {
      "date": "2022-03-28",
      "bid": "204.80",
      "ask": "205.00",
      "open": "204.20",
      "high": "206.80",
      "low": "203.20",
      "close": "204.80",
      "average": "204.7818",
      "volume": "1557219",
      "turnover": "318894427.64",
      "trades": "4208"
    },
    {
      "date": "2022-03-29",
      "bid": "211.90",
      "ask": "212.00",
      "open": "207.50",
      "high": "215.20",
      "low": "205.90",
      "close": "211.80",
      "average": "211.3068",
      "volume": "2481771",
      "turnover": "524503461.61",
      "trades": "5978"
    },
    {
      "date": "2022-03-30",
      "bid": "204.00",
      "ask": "204.10",
      "open": "208.20",
      "high": "209.60",
      "low": "200.10",
      "close": "204.00",
      "average": "203.1404",
      "volume": "4824882",
      "turnover": "980048009.45",
      "trades": "12983"
    },
    {
      "date": "2022-03-31",
      "bid": "200.90",
      "ask": "201.10",
      "open": "206.50",
      "high": "207.10",
      "low": "200.20",
      "close": "201.00",
      "average": "201.7458",
      "volume": "3625448",
      "turnover": "731410621.65",
      "trades": "7214"
    },
    {
      "date": "2022-04-01",
      "bid": "204.50",
      "ask": "204.70",
      "open": "201.00",
      "high": "206.00",
      "low": "200.30",
      "close": "204.30",
      "average": "203.7636",
      "volume": "1994299",
      "turnover": "406363978.1",
      "trades": "5335"
    },
    {
      "date": "2022-04-04",
      "bid": "204.30",
      "ask": "204.40",
      "open": "205.50",
      "high": "206.10",
      "low": "200.60",
      "close": "204.20",
      "average": "203.9714",
      "volume": "1827437",
      "turnover": "372730526.4",
      "trades": "5363"
    },
    {
      "date": "2022-04-05",
      "bid": "199.10",
      "ask": "199.20",
      "open": "204.20",
      "high": "205.10",
      "low": "198.75",
      "close": "199.45",
      "average": "201.0082",
      "volume": "2445442",
      "turnover": "491610118.19",
      "trades": "6078"
    },
    {
      "date": "2022-04-06",
      "bid": "192.70",
      "ask": "192.80",
      "open": "198.50",
      "high": "200.30",
      "low": "190.50",
      "close": "193.35",
      "average": "193.7597",
      "volume": "3659449",
      "turnover": "709031801.96",
      "trades": "10241"
    },
    {
      "date": "2022-04-07",
      "bid": "193.05",
      "ask": "193.10",
      "open": "193.25",
      "high": "195.30",
      "low": "192.05",
      "close": "193.00",
      "average": "193.3697",
      "volume": "2755946",
      "turnover": "532974092.3",
      "trades": "7498"
    },
    {
      "date": "2022-04-08",
      "bid": "198.25",
      "ask": "198.35",
      "open": "194.90",
      "high": "198.35",
      "low": "192.60",
      "close": "198.05",
      "average": "197.0337",
      "volume": "2481333",
      "turnover": "488901016.35",
      "trades": "6683"
    },
    {
      "date": "2022-04-11",
      "bid": "191.45",
      "ask": "191.60",
      "open": "198.05",
      "high": "198.05",
      "low": "191.40",
      "close": "192.30",
      "average": "193.6849",
      "volume": "1865478",
      "turnover": "361345671.85",
      "trades": "5461"
    },
    {
      "date": "2022-04-12",
      "bid": "191.75",
      "ask": "191.85",
      "open": "191.00",
      "high": "193.20",
      "low": "187.85",
      "close": "191.40",
      "average": "191.1899",
      "volume": "2726510",
      "turnover": "521297668.28",
      "trades": "7293"
    },
    {
      "date": "2022-04-13",
      "bid": "191.60",
      "ask": "191.70",
      "open": "191.35",
      "high": "191.95",
      "low": "188.10",
      "close": "191.40",
      "average": "190.6811",
      "volume": "1533972",
      "turnover": "292472918.2",
      "trades": "5296"
    },
    {
      "date": "2022-04-14",
      "bid": "191.25",
      "ask": "191.30",
      "open": "192.95",
      "high": "193.15",
      "low": "189.80",
      "close": "191.85",
      "average": "191.3004",
      "volume": "786661",
      "turnover": "150580554.57",
      "trades": "2694"
    },
    {
      "date": "2022-04-19",
      "bid": "196.50",
      "ask": "196.60",
      "open": "191.85",
      "high": "197.15",
      "low": "190.15",
      "close": "196.40",
      "average": "194.1964",
      "volume": "2178644",
      "turnover": "423055243.18",
      "trades": "6514"
    },
    {
      "date": "2022-04-20",
      "bid": "205.50",
      "ask": "205.80",
      "open": "196.40",
      "high": "207.00",
      "low": "195.55",
      "close": "203.70",
      "average": "203.047",
      "volume": "5616045",
      "turnover": "1140201953.99",
      "trades": "18078"
    },
    {
      "date": "2022-04-21",
      "bid": "208.10",
      "ask": "208.20",
      "open": "205.20",
      "high": "212.30",
      "low": "201.20",
      "close": "208.00",
      "average": "207.1138",
      "volume": "4568482",
      "turnover": "946600478.84",
      "trades": "11664"
    },
    {
      "date": "2022-04-22",
      "bid": "202.80",
      "ask": "203.10",
      "open": "204.40",
      "high": "205.30",
      "low": "201.00",
      "close": "202.20",
      "average": "202.6945",
      "volume": "2611104",
      "turnover": "529229974.45",
      "trades": "8593"
    },
    {
      "date": "2022-04-25",
      "bid": "194.85",
      "ask": "194.95",
      "open": "198.30",
      "high": "200.00",
      "low": "194.50",
      "close": "194.55",
      "average": "196.1802",
      "volume": "3229029",
      "turnover": "633428183.9",
      "trades": "8849"
    },
    {
      "date": "2022-04-26",
      "bid": "193.20",
      "ask": "193.35",
      "open": "197.45",
      "high": "198.40",
      "low": "192.75",
      "close": "193.30",
      "average": "194.9931",
      "volume": "2733895",
      "turnover": "533294654.57",
      "trades": "8725"
    },
    {
      "date": "2022-04-27",
      "bid": "194.80",
      "ask": "194.90",
      "open": "193.00",
      "high": "198.40",
      "low": "191.50",
      "close": "194.95",
      "average": "194.886",
      "volume": "2581995",
      "turnover": "503192259.81",
      "trades": "7125"
    },
    {
      "date": "2022-04-28",
      "bid": "185.65",
      "ask": "185.75",
      "open": "192.95",
      "high": "192.95",
      "low": "182.95",
      "close": "185.20",
      "average": "186.6216",
      "volume": "3220941",
      "turnover": "601118373.55",
      "trades": "9691"
    },
    {
      "date": "2022-04-29",
      "bid": "188.30",
      "ask": "188.45",
      "open": "187.15",
      "high": "189.00",
      "low": "186.15",
      "close": "188.25",
      "average": "188.034",
      "volume": "2532089",
      "turnover": "476112979.58",
      "trades": "6310"
    },
    {
      "date": "2022-05-02",
      "bid": "184.25",
      "ask": "184.40",
      "open": "186.00",
      "high": "187.05",
      "low": "168.00",
      "close": "184.70",
      "average": "183.317",
      "volume": "2555614",
      "turnover": "468516367.88",
      "trades": "8520"
    },
    {
      "date": "2022-05-03",
      "bid": "185.75",
      "ask": "185.85",
      "open": "185.95",
      "high": "187.00",
      "low": "183.65",
      "close": "185.35",
      "average": "185.3953",
      "volume": "2153813",
      "turnover": "399304339.92",
      "trades": "7012"
    },
    {
      "date": "2022-05-04",
      "bid": "181.25",
      "ask": "181.40",
      "open": "185.30",
      "high": "186.15",
      "low": "180.45",
      "close": "181.15",
      "average": "181.805",
      "volume": "2897861",
      "turnover": "526939299.33",
      "trades": "8837"
    },
    {
      "date": "2022-05-05",
      "bid": "179.75",
      "ask": "179.85",
      "open": "185.40",
      "high": "185.55",
      "low": "179.35",
      "close": "179.85",
      "average": "182.1036",
      "volume": "2535252",
      "turnover": "461748156.73",
      "trades": "7275"
    },
    {
      "date": "2022-05-06",
      "bid": "178.70",
      "ask": "178.80",
      "open": "179.85",
      "high": "180.95",
      "low": "175.80",
      "close": "178.70",
      "average": "178.2881",
      "volume": "3049110",
      "turnover": "543626198.39",
      "trades": "9473"
    },
    {
      "date": "2022-05-09",
      "bid": "175.55",
      "ask": "175.70",
      "open": "178.15",
      "high": "178.60",
      "low": "173.70",
      "close": "176.15",
      "average": "176.0097",
      "volume": "2415164",
      "turnover": "425080439.91",
      "trades": "7325"
    },
    {
      "date": "2022-05-10",
      "bid": "180.60",
      "ask": "180.70",
      "open": "178.00",
      "high": "186.05",
      "low": "176.45",
      "close": "180.55",
      "average": "182.1485",
      "volume": "3459432",
      "turnover": "630243969.92",
      "trades": "11933"
    },
    {
      "date": "2022-05-11",
      "bid": "188.25",
      "ask": "188.55",
      "open": "182.20",
      "high": "189.10",
      "low": "180.25",
      "close": "187.95",
      "average": "185.3828",
      "volume": "5145911",
      "turnover": "954041640.28",
      "trades": "11194"
    },
    {
      "date": "2022-05-12",
      "bid": "184.45",
      "ask": "184.55",
      "open": "184.45",
      "high": "186.95",
      "low": "182.60",
      "close": "185.25",
      "average": "184.7575",
      "volume": "2668064",
      "turnover": "492924068.89",
      "trades": "7686"
    },
    {
      "date": "2022-05-13",
      "bid": "187.45",
      "ask": "187.55",
      "open": "187.00",
      "high": "187.85",
      "low": "183.10",
      "close": "187.45",
      "average": "186.105",
      "volume": "2677084",
      "turnover": "498203548.88",
      "trades": "7720"
    },
    {
      "date": "2022-05-16",
      "bid": "189.15",
      "ask": "189.25",
      "open": "187.55",
      "high": "190.60",
      "low": "186.05",
      "close": "189.35",
      "average": "189.0614",
      "volume": "2630070",
      "turnover": "497248490.99",
      "trades": "7562"
    },
    {
      "date": "2022-05-17",
      "bid": "192.35",
      "ask": "192.45",
      "open": "190.60",
      "high": "197.30",
      "low": "189.55",
      "close": "193.00",
      "average": "193.5444",
      "volume": "2928975",
      "turnover": "566987989.84",
      "trades": "9130"
    },
    {
      "date": "2022-05-18",
      "bid": "192.30",
      "ask": "192.45",
      "open": "193.05",
      "high": "197.10",
      "low": "192.35",
      "close": "192.50",
      "average": "194.0463",
      "volume": "2451634",
      "turnover": "475828143.88",
      "trades": "6715"
    },
    {
      "date": "2022-05-19",
      "bid": "191.30",
      "ask": "191.40",
      "open": "189.10",
      "high": "191.35",
      "low": "188.20",
      "close": "190.75",
      "average": "189.8436",
      "volume": "1946043",
      "turnover": "369362567.83",
      "trades": "5551"
    },
    {
      "date": "2022-05-20",
      "bid": "191.10",
      "ask": "191.25",
      "open": "193.10",
      "high": "195.30",
      "low": "191.10",
      "close": "192.10",
      "average": "192.9695",
      "volume": "2145321",
      "turnover": "413994101.92",
      "trades": "6365"
    },
    {
      "date": "2022-05-23",
      "bid": "193.50",
      "ask": "193.60",
      "open": "195.00",
      "high": "195.25",
      "low": "190.10",
      "close": "193.45",
      "average": "192.646",
      "volume": "1713816",
      "turnover": "330215739.85",
      "trades": "5214"
    },
    {
      "date": "2022-05-24",
      "bid": "190.25",
      "ask": "190.40",
      "open": "192.00",
      "high": "193.25",
      "low": "190.05",
      "close": "190.25",
      "average": "191.2045",
      "volume": "1434146",
      "turnover": "274231728.27",
      "trades": "5116"
    },
    {
      "date": "2022-05-25",
      "bid": "190.25",
      "ask": "190.35",
      "open": "191.80",
      "high": "193.45",
      "low": "188.55",
      "close": "190.10",
      "average": "190.6639",
      "volume": "1408049",
      "turnover": "268481580.44",
      "trades": "2993"
    },
    {
      "date": "2022-05-27",
      "bid": "201.30",
      "ask": "201.60",
      "open": "195.10",
      "high": "202.10",
      "low": "193.85",
      "close": "201.60",
      "average": "199.3506",
      "volume": "2616522",
      "turnover": "521547812.36",
      "trades": "7741"
    },
    {
      "date": "2022-05-30",
      "bid": "203.10",
      "ask": "203.30",
      "open": "202.50",
      "high": "204.20",
      "low": "201.50",
      "close": "202.70",
      "average": "202.5697",
      "volume": "1679481",
      "turnover": "340236332.35",
      "trades": "4814"
    },
    {
      "date": "2022-05-31",
      "bid": "200.40",
      "ask": "200.60",
      "open": "202.90",
      "high": "204.10",
      "low": "200.00",
      "close": "200.00",
      "average": "200.3568",
      "volume": "9796202",
      "turnover": "1963182367.15",
      "trades": "7043"
    },
    {
      "date": "2022-06-01",
      "bid": "202.80",
      "ask": "203.00",
      "open": "200.70",
      "high": "204.70",
      "low": "199.40",
      "close": "203.30",
      "average": "202.9166",
      "volume": "2558793",
      "turnover": "519269903.48",
      "trades": "5974"
    },
    {
      "date": "2022-06-02",
      "bid": "207.40",
      "ask": "207.60",
      "open": "204.40",
      "high": "207.50",
      "low": "203.40",
      "close": "207.00",
      "average": "205.754",
      "volume": "1617284",
      "turnover": "332745359.1",
      "trades": "4616"
    },
    {
      "date": "2022-06-03",
      "bid": "208.00",
      "ask": "208.10",
      "open": "208.00",
      "high": "209.00",
      "low": "206.10",
      "close": "207.80",
      "average": "208.0791",
      "volume": "1806332",
      "turnover": "375921106.35",
      "trades": "5625"
    },
    {
      "date": "2022-06-07",
      "bid": "206.50",
      "ask": "206.70",
      "open": "208.00",
      "high": "208.60",
      "low": "203.30",
      "close": "206.40",
      "average": "206.198",
      "volume": "1687094",
      "turnover": "347872873.55",
      "trades": "4991"
    },
    {
      "date": "2022-06-08",
      "bid": "205.10",
      "ask": "205.20",
      "open": "206.70",
      "high": "207.60",
      "low": "204.50",
      "close": "204.80",
      "average": "205.4909",
      "volume": "1081942",
      "turnover": "222339393.05",
      "trades": "3511"
    },
    {
      "date": "2022-06-09",
      "bid": "200.60",
      "ask": "200.80",
      "open": "204.50",
      "high": "205.60",
      "low": "200.20",
      "close": "201.10",
      "average": "201.8739",
      "volume": "1826125",
      "turnover": "368621389.85",
      "trades": "4496"
    },
    {
      "date": "2022-06-10",
      "bid": "194.20",
      "ask": "194.30",
      "open": "199.55",
      "high": "201.90",
      "low": "193.50",
      "close": "194.50",
      "average": "196.4993",
      "volume": "2435543",
      "turnover": "479921608.09",
      "trades": "5674"
    },
    {
      "date": "2022-06-13",
      "bid": "191.70",
      "ask": "191.80",
      "open": "191.30",
      "high": "193.80",
      "low": "189.80",
      "close": "190.80",
      "average": "191.1626",
      "volume": "2254306",
      "turnover": "430949741.82",
      "trades": "6849"
    },
    {
      "date": "2022-06-14",
      "bid": "190.00",
      "ask": "190.10",
      "open": "192.75",
      "high": "193.00",
      "low": "188.00",
      "close": "189.10",
      "average": "189.9127",
      "volume": "1813704",
      "turnover": "344463619.38",
      "trades": "6038"
    },
    {
      "date": "2022-06-15",
      "bid": "191.10",
      "ask": "191.20",
      "open": "190.25",
      "high": "192.35",
      "low": "188.30",
      "close": "190.90",
      "average": "190.7546",
      "volume": "2227789",
      "turnover": "424963611.26",
      "trades": "6631"
    },
    {
      "date": "2022-06-16",
      "bid": "185.00",
      "ask": "185.10",
      "open": "190.20",
      "high": "190.65",
      "low": "183.15",
      "close": "184.55",
      "average": "185.0856",
      "volume": "2079960",
      "turnover": "384981228.86",
      "trades": "6192"
    },
    {
      "date": "2022-06-17",
      "bid": "180.00",
      "ask": "180.10",
      "open": "185.00",
      "high": "186.80",
      "low": "179.95",
      "close": "179.95",
      "average": "181.8491",
      "volume": "4392720",
      "turnover": "799351884.18",
      "trades": "8230"
    },
    {
      "date": "2022-06-20",
      "bid": "177.75",
      "ask": "177.85",
      "open": "181.15",
      "high": "182.00",
      "low": "176.25",
      "close": "177.35",
      "average": "178.4094",
      "volume": "2122465",
      "turnover": "378743099.03",
      "trades": "6295"
    },
    {
      "date": "2022-06-21",
      "bid": "180.05",
      "ask": "180.15",
      "open": "178.70",
      "high": "182.25",
      "low": "177.95",
      "close": "180.00",
      "average": "180.2501",
      "volume": "1829170",
      "turnover": "329714319.7",
      "trades": "4139"
    },
    {
      "date": "2022-06-22",
      "bid": "175.80",
      "ask": "175.90",
      "open": "176.70",
      "high": "177.35",
      "low": "172.80",
      "close": "175.85",
      "average": "175.1052",
      "volume": "2281226",
      "turnover": "399478611.8",
      "trades": "6576"
    },
    {
      "date": "2022-06-23",
      "bid": "166.90",
      "ask": "167.00",
      "open": "175.00",
      "high": "175.15",
      "low": "166.80",
      "close": "167.50",
      "average": "169.4739",
      "volume": "2308940",
      "turnover": "391469188.11",
      "trades": "7072"
    },
    {
      "date": "2022-06-27",
      "bid": "174.90",
      "ask": "175.00",
      "open": "170.50",
      "high": "177.25",
      "low": "170.50",
      "close": "175.15",
      "average": "174.3496",
      "volume": "2559435",
      "turnover": "446257045.62",
      "trades": "6728"
    },
    {
      "date": "2022-06-28",
      "bid": "174.30",
      "ask": "174.40",
      "open": "175.60",
      "high": "178.45",
      "low": "173.70",
      "close": "174.00",
      "average": "175.2737",
      "volume": "1979333",
      "turnover": "346949000.7",
      "trades": "5223"
    },
    {
      "date": "2022-06-29",
      "bid": "173.75",
      "ask": "173.80",
      "open": "175.15",
      "high": "176.05",
      "low": "171.30",
      "close": "173.35",
      "average": "173.4218",
      "volume": "2529154",
      "turnover": "438691044.89",
      "trades": "5813"
    },
    {
      "date": "2022-06-30",
      "bid": "165.85",
      "ask": "165.90",
      "open": "170.75",
      "high": "171.30",
      "low": "164.00",
      "close": "165.85",
      "average": "166.4039",
      "volume": "3481626",
      "turnover": "579125356.99",
      "trades": "9189"
    },
    {
      "date": "2022-07-01",
      "bid": "166.10",
      "ask": "166.25",
      "open": "164.10",
      "high": "170.35",
      "low": "162.75",
      "close": "166.00",
      "average": "167.3148",
      "volume": "2196556",
      "turnover": "367557363.71",
      "trades": "6549"
    },
    {
      "date": "2022-07-04",
      "bid": "168.15",
      "ask": "168.20",
      "open": "167.45",
      "high": "170.00",
      "low": "166.80",
      "close": "168.50",
      "average": "168.3698",
      "volume": "1240052",
      "turnover": "208787519.29",
      "trades": "3952"
    },
    {
      "date": "2022-07-05",
      "bid": "165.55",
      "ask": "165.65",
      "open": "169.75",
      "high": "171.40",
      "low": "164.60",
      "close": "164.80",
      "average": "167.1434",
      "volume": "2078716",
      "turnover": "347493596.01",
      "trades": "5867"
    },
    {
      "date": "2022-07-06",
      "bid": "168.70",
      "ask": "168.85",
      "open": "166.20",
      "high": "169.15",
      "low": "165.10",
      "close": "168.70",
      "average": "167.9258",
      "volume": "2110932",
      "turnover": "354447276.78",
      "trades": "4658"
    },
    {
      "date": "2022-07-07",
      "bid": "173.95",
      "ask": "174.05",
      "open": "169.50",
      "high": "174.45",
      "low": "168.35",
      "close": "174.00",
      "average": "172.4603",
      "volume": "2250527",
      "turnover": "388021807.59",
      "trades": "6226"
    },
    {
      "date": "2022-07-08",
      "bid": "175.90",
      "ask": "176.00",
      "open": "174.55",
      "high": "176.50",
      "low": "172.65",
      "close": "175.85",
      "average": "174.663",
      "volume": "1810802",
      "turnover": "316257655.51",
      "trades": "4566"
    },
    {
      "date": "2022-07-11",
      "bid": "169.95",
      "ask": "170.00",
      "open": "172.60",
      "high": "173.20",
      "low": "169.50",
      "close": "170.10",
      "average": "170.6966",
      "volume": "1787751",
      "turnover": "305180101.33",
      "trades": "5461"
    },
    {
      "date": "2022-07-12",
      "bid": "172.75",
      "ask": "172.85",
      "open": "166.45",
      "high": "173.25",
      "low": "166.15",
      "close": "173.25",
      "average": "171.1786",
      "volume": "2410957",
      "turnover": "412640179.77",
      "trades": "4803"
    },
    {
      "date": "2022-07-13",
      "bid": "172.20",
      "ask": "172.35",
      "open": "172.85",
      "high": "175.15",
      "low": "169.65",
      "close": "171.80",
      "average": "172.3901",
      "volume": "2038250",
      "turnover": "351414490.11",
      "trades": "5823"
    },
    {
      "date": "2022-07-14",
      "bid": "168.20",
      "ask": "168.35",
      "open": "170.60",
      "high": "173.05",
      "low": "166.30",
      "close": "169.00",
      "average": "169.0696",
      "volume": "2003027",
      "turnover": "338658397.19",
      "trades": "5364"
    },
    {
      "date": "2022-07-15",
      "bid": "166.75",
      "ask": "166.90",
      "open": "169.00",
      "high": "171.65",
      "low": "160.05",
      "close": "167.25",
      "average": "165.528",
      "volume": "4755298",
      "turnover": "786889811.86",
      "trades": "13218"
    },
    {
      "date": "2022-07-18",
      "bid": "165.50",
      "ask": "165.60",
      "open": "168.15",
      "high": "169.90",
      "low": "165.20",
      "close": "166.55",
      "average": "167.2607",
      "volume": "2974855",
      "turnover": "497645293.9",
      "trades": "6588"
    },
    {
      "date": "2022-07-19",
      "bid": "171.90",
      "ask": "171.95",
      "open": "164.90",
      "high": "172.15",
      "low": "163.85",
      "close": "172.15",
      "average": "169.1344",
      "volume": "2734984",
      "turnover": "462489142.45",
      "trades": "6476"
    },
    {
      "date": "2022-07-20",
      "bid": "172.85",
      "ask": "172.95",
      "open": "172.00",
      "high": "175.80",
      "low": "170.50",
      "close": "172.75",
      "average": "173.1378",
      "volume": "2120930",
      "turnover": "367206445.76",
      "trades": "5761"
    },
    {
      "date": "2022-07-21",
      "bid": "174.70",
      "ask": "174.80",
      "open": "172.65",
      "high": "175.90",
      "low": "170.10",
      "close": "175.50",
      "average": "174.0938",
      "volume": "3074339",
      "turnover": "535168909.36",
      "trades": "7074"
    },
    {
      "date": "2022-07-22",
      "bid": "176.40",
      "ask": "176.45",
      "open": "175.15",
      "high": "178.00",
      "low": "172.95",
      "close": "176.00",
      "average": "175.782",
      "volume": "2196333",
      "turnover": "386088048.44",
      "trades": "5316"
    },
    {
      "date": "2022-07-25",
      "bid": "175.10",
      "ask": "175.20",
      "open": "175.30",
      "high": "176.20",
      "low": "173.05",
      "close": "174.85",
      "average": "175.0283",
      "volume": "1298972",
      "turnover": "227360793.35",
      "trades": "4249"
    },
    {
      "date": "2022-07-26",
      "bid": "176.15",
      "ask": "176.25",
      "open": "174.85",
      "high": "178.95",
      "low": "174.30",
      "close": "176.20",
      "average": "176.5879",
      "volume": "1883153",
      "turnover": "332556223.16",
      "trades": "4849"
    },
    {
      "date": "2022-07-27",
      "bid": "177.00",
      "ask": "177.15",
      "open": "177.55",
      "high": "179.25",
      "low": "176.20",
      "close": "176.50",
      "average": "177.4194",
      "volume": "1544211",
      "turnover": "273997764.36",
      "trades": "4219"
    },
    {
      "date": "2022-07-28",
      "bid": "180.65",
      "ask": "180.75",
      "open": "177.65",
      "high": "181.40",
      "low": "177.30",
      "close": "180.80",
      "average": "179.868",
      "volume": "1588638",
      "turnover": "285737427.25",
      "trades": "4140"
    },
    {
      "date": "2022-07-29",
      "bid": "186.45",
      "ask": "186.55",
      "open": "183.00",
      "high": "187.00",
      "low": "182.45",
      "close": "186.15",
      "average": "185.1176",
      "volume": "1864175",
      "turnover": "345078249.77",
      "trades": "4990"
    },
    {
      "date": "2022-08-01",
      "bid": "181.25",
      "ask": "181.35",
      "open": "187.00",
      "high": "187.50",
      "low": "180.45",
      "close": "181.50",
      "average": "182.7459",
      "volume": "2036881",
      "turnover": "372269178.54",
      "trades": "6748"
    },
    {
      "date": "2022-08-02",
      "bid": "180.95",
      "ask": "181.00",
      "open": "179.50",
      "high": "181.50",
      "low": "178.50",
      "close": "181.20",
      "average": "180.6225",
      "volume": "1823977",
      "turnover": "329449063.67",
      "trades": "5094"
    },
    {
      "date": "2022-08-03",
      "bid": "179.30",
      "ask": "179.40",
      "open": "181.10",
      "high": "181.10",
      "low": "178.35",
      "close": "179.30",
      "average": "179.4519",
      "volume": "1892741",
      "turnover": "339642342.42",
      "trades": "4986"
    },
    {
      "date": "2022-08-04",
      "bid": "180.00",
      "ask": "180.05",
      "open": "180.20",
      "high": "181.80",
      "low": "179.55",
      "close": "180.35",
      "average": "180.7131",
      "volume": "1993433",
      "turnover": "360245645.45",
      "trades": "6238"
    },
    {
      "date": "2022-08-05",
      "bid": "176.90",
      "ask": "177.00",
      "open": "180.35",
      "high": "181.60",
      "low": "176.50",
      "close": "176.50",
      "average": "178.0132",
      "volume": "1947868",
      "turnover": "346726535.79",
      "trades": "5281"
    },
    {
      "date": "2022-08-08",
      "bid": "180.80",
      "ask": "180.90",
      "open": "178.00",
      "high": "183.15",
      "low": "178.00",
      "close": "180.75",
      "average": "180.7861",
      "volume": "1067443",
      "turnover": "192982594.06",
      "trades": "3666"
    },
    {
      "date": "2022-08-09",
      "bid": "178.65",
      "ask": "178.90",
      "open": "180.60",
      "high": "180.65",
      "low": "176.65",
      "close": "178.50",
      "average": "178.5172",
      "volume": "1196476",
      "turnover": "213564874.81",
      "trades": "3601"
    },
    {
      "date": "2022-08-10",
      "bid": "183.35",
      "ask": "183.40",
      "open": "177.45",
      "high": "183.80",
      "low": "176.20",
      "close": "183.35",
      "average": "181.5815",
      "volume": "1387718",
      "turnover": "251962085.26",
      "trades": "4180"
    },
    {
      "date": "2022-08-11",
      "bid": "182.95",
      "ask": "183.00",
      "open": "184.70",
      "high": "185.75",
      "low": "180.75",
      "close": "183.00",
      "average": "182.8674",
      "volume": "943875",
      "turnover": "172631957.27",
      "trades": "3310"
    },
    {
      "date": "2022-08-12",
      "bid": "183.70",
      "ask": "183.75",
      "open": "183.00",
      "high": "185.10",
      "low": "182.50",
      "close": "183.45",
      "average": "183.5217",
      "volume": "1014070",
      "turnover": "186103840.25",
      "trades": "2929"
    },
    {
      "date": "2022-08-15",
      "bid": "181.30",
      "ask": "181.45",
      "open": "184.20",
      "high": "184.30",
      "low": "180.70",
      "close": "181.45",
      "average": "182.0533",
      "volume": "1041669",
      "turnover": "189640991.59",
      "trades": "3287"
    },
    {
      "date": "2022-08-16",
      "bid": "185.25",
      "ask": "185.35",
      "open": "182.40",
      "high": "185.55",
      "low": "181.35",
      "close": "185.55",
      "average": "184.6197",
      "volume": "1510385",
      "turnover": "278845888.89",
      "trades": "5826"
    },
    {
      "date": "2022-08-17",
      "bid": "180.85",
      "ask": "180.90",
      "open": "185.95",
      "high": "186.45",
      "low": "180.10",
      "close": "180.55",
      "average": "182.2368",
      "volume": "1865390",
      "turnover": "339938083.66",
      "trades": "6337"
    },
    {
      "date": "2022-08-18",
      "bid": "187.75",
      "ask": "187.80",
      "open": "181.45",
      "high": "189.30",
      "low": "181.45",
      "close": "188.50",
      "average": "187.6903",
      "volume": "2603355",
      "turnover": "488591361.47",
      "trades": "7437"
    },
    {
      "date": "2022-08-19",
      "bid": "185.05",
      "ask": "185.10",
      "open": "187.15",
      "high": "188.15",
      "low": "184.85",
      "close": "184.85",
      "average": "186.3307",
      "volume": "2276559",
      "turnover": "424298894.58",
      "trades": "6201"
    },
    {
      "date": "2022-08-22",
      "bid": "180.20",
      "ask": "180.25",
      "open": "184.85",
      "high": "185.85",
      "low": "179.80",
      "close": "179.80",
      "average": "181.4059",
      "volume": "2513255",
      "turnover": "455687447.77",
      "trades": "6346"
    },
    {
      "date": "2022-08-23",
      "bid": "181.10",
      "ask": "181.20",
      "open": "180.00",
      "high": "183.80",
      "low": "179.50",
      "close": "181.25",
      "average": "181.7568",
      "volume": "2461739",
      "turnover": "447442605.52",
      "trades": "7894"
    },
    {
      "date": "2022-08-24",
      "bid": "181.85",
      "ask": "181.90",
      "open": "181.15",
      "high": "181.85",
      "low": "177.25",
      "close": "181.05",
      "average": "180.2505",
      "volume": "3768031",
      "turnover": "679342888.54",
      "trades": "7786"
    },
    {
      "date": "2022-08-25",
      "bid": "181.70",
      "ask": "181.85",
      "open": "182.00",
      "high": "183.55",
      "low": "179.70",
      "close": "182.35",
      "average": "182.0262",
      "volume": "3773746",
      "turnover": "686943424.7",
      "trades": "9366"
    },
    {
      "date": "2022-08-26",
      "bid": "171.05",
      "ask": "171.20",
      "open": "177.80",
      "high": "178.00",
      "low": "170.35",
      "close": "170.40",
      "average": "172.6193",
      "volume": "3854405",
      "turnover": "665344408.47",
      "trades": "13117"
    },
    {
      "date": "2022-08-29",
      "bid": "171.35",
      "ask": "171.45",
      "open": "169.60",
      "high": "172.75",
      "low": "168.15",
      "close": "171.35",
      "average": "170.3583",
      "volume": "1559933",
      "turnover": "265750452.5",
      "trades": "5695"
    },
    {
      "date": "2022-08-30",
      "bid": "171.70",
      "ask": "171.80",
      "open": "172.00",
      "high": "176.95",
      "low": "170.95",
      "close": "171.75",
      "average": "173.5642",
      "volume": "1793238",
      "turnover": "311259679.81",
      "trades": "5015"
    },
    {
      "date": "2022-08-31",
      "bid": "167.40",
      "ask": "167.50",
      "open": "172.45",
      "high": "173.30",
      "low": "166.95",
      "close": "166.95",
      "average": "168.1728",
      "volume": "3105910",
      "turnover": "522329017.06",
      "trades": "6264"
    },
    {
      "date": "2022-09-01",
      "bid": "158.65",
      "ask": "158.75",
      "open": "165.15",
      "high": "165.80",
      "low": "158.45",
      "close": "158.45",
      "average": "160.503",
      "volume": "2733337",
      "turnover": "438759365.28",
      "trades": "9633"
    },
    {
      "date": "2022-09-02",
      "bid": "167.15",
      "ask": "167.25",
      "open": "160.80",
      "high": "167.25",
      "low": "159.80",
      "close": "167.15",
      "average": "164.9961",
      "volume": "2276063",
      "turnover": "375531959.96",
      "trades": "6674"
    },
    {
      "date": "2022-09-05",
      "bid": "161.75",
      "ask": "161.85",
      "open": "162.70",
      "high": "163.55",
      "low": "160.15",
      "close": "161.80",
      "average": "161.7579",
      "volume": "1955956",
      "turnover": "316392101.04",
      "trades": "5506"
    },
    {
      "date": "2022-09-06",
      "bid": "161.75",
      "ask": "161.80",
      "open": "161.75",
      "high": "164.35",
      "low": "160.45",
      "close": "161.80",
      "average": "161.9983",
      "volume": "1827340",
      "turnover": "296040336.95",
      "trades": "4010"
    },
    {
      "date": "2022-09-07",
      "bid": "162.90",
      "ask": "162.95",
      "open": "159.60",
      "high": "162.95",
      "low": "159.05",
      "close": "162.50",
      "average": "161.473",
      "volume": "1629952",
      "turnover": "263188806.44",
      "trades": "4634"
    },
    {
      "date": "2022-09-08",
      "bid": "162.90",
      "ask": "163.00",
      "open": "162.40",
      "high": "164.15",
      "low": "158.75",
      "close": "163.10",
      "average": "161.7884",
      "volume": "2298716",
      "turnover": "371855149.63",
      "trades": "6095"
    },
    {
      "date": "2022-09-09",
      "bid": "165.15",
      "ask": "165.20",
      "open": "163.80",
      "high": "167.15",
      "low": "163.50",
      "close": "165.50",
      "average": "165.4805",
      "volume": "2429705",
      "turnover": "402078596.1",
      "trades": "5485"
    },
    {
      "date": "2022-09-12",
      "bid": "169.40",
      "ask": "169.45",
      "open": "167.95",
      "high": "170.20",
      "low": "166.85",
      "close": "169.80",
      "average": "169.0667",
      "volume": "1612463",
      "turnover": "272604288.66",
      "trades": "4305"
    },
    {
      "date": "2022-09-13",
      "bid": "164.45",
      "ask": "164.55",
      "open": "171.35",
      "high": "171.35",
      "low": "163.90",
      "close": "163.90",
      "average": "166.3283",
      "volume": "1861573",
      "turnover": "309616465.36",
      "trades": "4929"
    },
    {
      "date": "2022-09-14",
      "bid": "158.65",
      "ask": "158.75",
      "open": "161.90",
      "high": "163.40",
      "low": "157.70",
      "close": "158.95",
      "average": "159.7944",
      "volume": "2519381",
      "turnover": "402470248.77",
      "trades": "6978"
    },
    {
      "date": "2022-09-15",
      "bid": "157.60",
      "ask": "157.70",
      "open": "159.85",
      "high": "160.85",
      "low": "157.15",
      "close": "157.75",
      "average": "158.4772",
      "volume": "1699784",
      "turnover": "269382613.3",
      "trades": "4127"
    },
    {
      "date": "2022-09-16",
      "bid": "155.25",
      "ask": "155.35",
      "open": "155.80",
      "high": "156.85",
      "low": "153.60",
      "close": "155.05",
      "average": "155.1914",
      "volume": "2751465",
      "turnover": "427001147.62",
      "trades": "8373"
    },
    {
      "date": "2022-09-19",
      "bid": "157.15",
      "ask": "157.30",
      "open": "156.15",
      "high": "158.20",
      "low": "154.45",
      "close": "157.00",
      "average": "156.6499",
      "volume": "2131048",
      "turnover": "334317323.52",
      "trades": "4267"
    },
    {
      "date": "2022-09-20",
      "bid": "154.45",
      "ask": "154.55",
      "open": "157.75",
      "high": "159.00",
      "low": "154.00",
      "close": "154.50",
      "average": "155.2022",
      "volume": "1655007",
      "turnover": "256868978.63",
      "trades": "4002"
    },
    {
      "date": "2022-09-21",
      "bid": "155.70",
      "ask": "155.80",
      "open": "153.45",
      "high": "155.95",
      "low": "152.45",
      "close": "155.30",
      "average": "154.8523",
      "volume": "1588937",
      "turnover": "246042790.85",
      "trades": "3521"
    },
    {
      "date": "2022-09-22",
      "bid": "148.85",
      "ask": "148.95",
      "open": "153.75",
      "high": "154.50",
      "low": "148.75",
      "close": "149.30",
      "average": "151.0185",
      "volume": "2979362",
      "turnover": "449780657.49",
      "trades": "5630"
    },
    {
      "date": "2022-09-23",
      "bid": "150.55",
      "ask": "150.60",
      "open": "150.45",
      "high": "152.30",
      "low": "149.10",
      "close": "149.85",
      "average": "150.3823",
      "volume": "2261336",
      "turnover": "340078752.8",
      "trades": "5818"
    },
    {
      "date": "2022-09-26",
      "bid": "149.05",
      "ask": "149.15",
      "open": "148.80",
      "high": "151.85",
      "low": "148.50",
      "close": "148.65",
      "average": "149.9037",
      "volume": "2065765",
      "turnover": "309674521.67",
      "trades": "5736"
    },
    {
      "date": "2022-09-27",
      "bid": "149.00",
      "ask": "149.05",
      "open": "149.70",
      "high": "150.95",
      "low": "148.40",
      "close": "149.40",
      "average": "149.5863",
      "volume": "2345936",
      "turnover": "350941071.58",
      "trades": "5073"
    },
    {
      "date": "2022-09-28",
      "bid": "153.40",
      "ask": "153.50",
      "open": "147.35",
      "high": "153.45",
      "low": "146.85",
      "close": "152.95",
      "average": "150.629",
      "volume": "2438068",
      "turnover": "367169797.87",
      "trades": "5903"
    },
    {
      "date": "2022-09-29",
      "bid": "147.10",
      "ask": "147.15",
      "open": "152.95",
      "high": "152.95",
      "low": "145.30",
      "close": "147.30",
      "average": "148.3813",
      "volume": "2862755",
      "turnover": "424981887.45",
      "trades": "7239"
    },
    {
      "date": "2022-09-30",
      "bid": "152.45",
      "ask": "152.55",
      "open": "148.30",
      "high": "153.10",
      "low": "147.55",
      "close": "152.55",
      "average": "151.0847",
      "volume": "2785527",
      "turnover": "420773846.13",
      "trades": "5397"
    },
    {
      "date": "2022-10-03",
      "bid": "155.30",
      "ask": "155.40",
      "open": "152.70",
      "high": "155.75",
      "low": "149.40",
      "close": "155.65",
      "average": "153.398",
      "volume": "2492602",
      "turnover": "382359817.22",
      "trades": "6259"
    },
    {
      "date": "2022-10-04",
      "bid": "162.35",
      "ask": "162.45",
      "open": "157.45",
      "high": "163.20",
      "low": "156.95",
      "close": "163.20",
      "average": "161.2609",
      "volume": "2222982",
      "turnover": "358508040.77",
      "trades": "5510"
    },
    {
      "date": "2022-10-05",
      "bid": "158.35",
      "ask": "158.45",
      "open": "161.30",
      "high": "162.80",
      "low": "157.25",
      "close": "158.65",
      "average": "159.5907",
      "volume": "1848944",
      "turnover": "295070979.52",
      "trades": "4866"
    },
    {
      "date": "2022-10-06",
      "bid": "158.20",
      "ask": "158.30",
      "open": "159.00",
      "high": "160.95",
      "low": "157.90",
      "close": "158.60",
      "average": "159.0273",
      "volume": "1519677",
      "turnover": "241668584.6",
      "trades": "4226"
    },
    {
      "date": "2022-10-07",
      "bid": "152.85",
      "ask": "152.95",
      "open": "158.60",
      "high": "158.80",
      "low": "152.40",
      "close": "153.10",
      "average": "154.7592",
      "volume": "1742078",
      "turnover": "269602586.14",
      "trades": "4855"
    },
    {
      "date": "2022-10-10",
      "bid": "153.60",
      "ask": "153.70",
      "open": "152.60",
      "high": "155.95",
      "low": "151.65",
      "close": "153.35",
      "average": "153.738",
      "volume": "1492930",
      "turnover": "229587244.74",
      "trades": "4064"
    },
    {
      "date": "2022-10-11",
      "bid": "153.70",
      "ask": "153.80",
      "open": "151.85",
      "high": "154.50",
      "low": "150.60",
      "close": "153.65",
      "average": "153.0561",
      "volume": "2050156",
      "turnover": "313814368.8",
      "trades": "4790"
    },
    {
      "date": "2022-10-12",
      "bid": "154.65",
      "ask": "154.70",
      "open": "154.60",
      "high": "157.55",
      "low": "153.20",
      "close": "155.00",
      "average": "155.1209",
      "volume": "2114304",
      "turnover": "327980787.8",
      "trades": "4762"
    },
    {
      "date": "2022-10-13",
      "bid": "158.25",
      "ask": "158.40",
      "open": "154.20",
      "high": "159.30",
      "low": "151.75",
      "close": "158.40",
      "average": "156.1203",
      "volume": "2219106",
      "turnover": "346394672.38",
      "trades": "5712"
    },
    {
      "date": "2022-10-14",
      "bid": "156.70",
      "ask": "156.75",
      "open": "159.85",
      "high": "161.75",
      "low": "156.05",
      "close": "156.70",
      "average": "157.885",
      "volume": "3044522",
      "turnover": "480630371.28",
      "trades": "6176"
    },
    {
      "date": "2022-10-17",
      "bid": "165.05",
      "ask": "165.20",
      "open": "157.20",
      "high": "166.20",
      "low": "155.85",
      "close": "164.55",
      "average": "162.3674",
      "volume": "5087481",
      "turnover": "825726516.93",
      "trades": "12541"
    },
    {
      "date": "2022-10-18",
      "bid": "168.75",
      "ask": "168.80",
      "open": "167.15",
      "high": "171.70",
      "low": "165.60",
      "close": "169.45",
      "average": "169.3533",
      "volume": "4575979",
      "turnover": "774996933.6",
      "trades": "9985"
    },
    {
      "date": "2022-10-19",
      "bid": "166.85",
      "ask": "166.90",
      "open": "170.50",
      "high": "171.30",
      "low": "165.80",
      "close": "165.80",
      "average": "167.2611",
      "volume": "2513568",
      "turnover": "420481537.83",
      "trades": "5978"
    },
    {
      "date": "2022-10-20",
      "bid": "169.15",
      "ask": "169.20",
      "open": "166.00",
      "high": "170.15",
      "low": "163.95",
      "close": "168.65",
      "average": "167.973",
      "volume": "3356771",
      "turnover": "563847906.58",
      "trades": "7302"
    },
    {
      "date": "2022-10-21",
      "bid": "170.30",
      "ask": "170.45",
      "open": "166.60",
      "high": "170.85",
      "low": "166.10",
      "close": "170.25",
      "average": "168.7864",
      "volume": "2793201",
      "turnover": "471336415.5",
      "trades": "5842"
    },
    {
      "date": "2022-10-24",
      "bid": "173.05",
      "ask": "173.15",
      "open": "172.00",
      "high": "174.65",
      "low": "169.00",
      "close": "174.00",
      "average": "172.6958",
      "volume": "2885405",
      "turnover": "497985615.61",
      "trades": "5968"
    },
    {
      "date": "2022-10-25",
      "bid": "172.35",
      "ask": "172.45",
      "open": "175.00",
      "high": "175.00",
      "low": "170.40",
      "close": "173.15",
      "average": "172.6087",
      "volume": "2765490",
      "turnover": "477385916.76",
      "trades": "6091"
    },
    {
      "date": "2022-10-26",
      "bid": "175.45",
      "ask": "175.55",
      "open": "173.00",
      "high": "175.90",
      "low": "171.35",
      "close": "175.90",
      "average": "174.7208",
      "volume": "1747213",
      "turnover": "305261831.64",
      "trades": "4916"
    },
    {
      "date": "2022-10-27",
      "bid": "175.85",
      "ask": "175.95",
      "open": "175.80",
      "high": "176.65",
      "low": "173.70",
      "close": "176.15",
      "average": "175.5723",
      "volume": "2357126",
      "turnover": "413855712.49",
      "trades": "6757"
    },
    {
      "date": "2022-10-28",
      "bid": "176.00",
      "ask": "176.10",
      "open": "174.10",
      "high": "176.00",
      "low": "171.75",
      "close": "175.55",
      "average": "174.2455",
      "volume": "2024721",
      "turnover": "352786391.92",
      "trades": "4980"
    },
    {
      "date": "2022-10-31",
      "bid": "172.60",
      "ask": "172.65",
      "open": "177.00",
      "high": "177.00",
      "low": "172.15",
      "close": "172.60",
      "average": "173.0844",
      "volume": "2074765",
      "turnover": "359109636.27",
      "trades": "4693"
    },
    {
      "date": "2022-11-01",
      "bid": "173.30",
      "ask": "173.35",
      "open": "174.55",
      "high": "176.45",
      "low": "172.70",
      "close": "173.70",
      "average": "174.4219",
      "volume": "1758328",
      "turnover": "306693957.91",
      "trades": "4413"
    },
    {
      "date": "2022-11-02",
      "bid": "172.70",
      "ask": "172.80",
      "open": "174.60",
      "high": "175.50",
      "low": "172.60",
      "close": "172.95",
      "average": "173.5693",
      "volume": "1458657",
      "turnover": "253182740.01",
      "trades": "2928"
    },
    {
      "date": "2022-11-03",
      "bid": "169.65",
      "ask": "169.75",
      "open": "171.15",
      "high": "171.35",
      "low": "168.40",
      "close": "169.85",
      "average": "169.8115",
      "volume": "1754578",
      "turnover": "297949035.61",
      "trades": "4116"
    },
    {
      "date": "2022-11-04",
      "bid": "177.05",
      "ask": "177.10",
      "open": "171.05",
      "high": "177.45",
      "low": "171.00",
      "close": "177.45",
      "average": "175.5321",
      "volume": "1316817",
      "turnover": "231129882.3",
      "trades": "2722"
    },
    {
      "date": "2022-11-07",
      "bid": "184.30",
      "ask": "184.40",
      "open": "176.90",
      "high": "184.95",
      "low": "175.65",
      "close": "184.55",
      "average": "182.8396",
      "volume": "2575820",
      "turnover": "470962449.99",
      "trades": "6892"
    },
    {
      "date": "2022-11-08",
      "bid": "186.85",
      "ask": "186.95",
      "open": "184.10",
      "high": "187.20",
      "low": "182.65",
      "close": "186.50",
      "average": "185.7253",
      "volume": "1796421",
      "turnover": "333738341.25",
      "trades": "4247"
    },
    {
      "date": "2022-11-09",
      "bid": "186.30",
      "ask": "186.35",
      "open": "186.50",
      "high": "187.45",
      "low": "184.65",
      "close": "187.05",
      "average": "186.2811",
      "volume": "1589489",
      "turnover": "296087180.18",
      "trades": "3895"
    },
    {
      "date": "2022-11-10",
      "bid": "190.80",
      "ask": "190.90",
      "open": "186.10",
      "high": "193.05",
      "low": "184.40",
      "close": "191.10",
      "average": "190.1449",
      "volume": "3155918",
      "turnover": "600234217.54",
      "trades": "6832"
    },
    {
      "date": "2022-11-11",
      "bid": "196.15",
      "ask": "196.20",
      "open": "193.55",
      "high": "198.05",
      "low": "191.70",
      "close": "196.05",
      "average": "194.8381",
      "volume": "3188510",
      "turnover": "621266987.66",
      "trades": "9066"
    },
    {
      "date": "2022-11-14",
      "bid": "195.30",
      "ask": "195.35",
      "open": "196.55",
      "high": "198.85",
      "low": "193.15",
      "close": "195.45",
      "average": "195.1289",
      "volume": "1823570",
      "turnover": "355803559.63",
      "trades": "5349"
    },
    {
      "date": "2022-11-15",
      "bid": "193.25",
      "ask": "193.35",
      "open": "196.30",
      "high": "196.70",
      "low": "191.55",
      "close": "193.10",
      "average": "193.089",
      "volume": "2437767",
      "turnover": "470699534.97",
      "trades": "5010"
    },
    {
      "date": "2022-11-16",
      "bid": "189.35",
      "ask": "190.40",
      "open": "193.00",
      "high": "194.40",
      "low": "189.60",
      "close": "190.05",
      "average": "190.8555",
      "volume": "1164377",
      "turnover": "222231555.04",
      "trades": "4805"
    },
    {
      "date": "2022-11-17",
      "bid": "188.80",
      "ask": "188.85",
      "open": "191.55",
      "high": "193.00",
      "low": "187.90",
      "close": "188.50",
      "average": "189.563",
      "volume": "1818026",
      "turnover": "344603580.32",
      "trades": "5421"
    },
    {
      "date": "2022-11-18",
      "bid": "191.15",
      "ask": "191.25",
      "open": "189.50",
      "high": "192.80",
      "low": "189.20",
      "close": "190.90",
      "average": "191.0305",
      "volume": "2003390",
      "turnover": "382702391.3",
      "trades": "5152"
    },
    {
      "date": "2022-11-21",
      "bid": "190.50",
      "ask": "190.55",
      "open": "190.50",
      "high": "190.55",
      "low": "189.15",
      "close": "190.05",
      "average": "189.9068",
      "volume": "1260957",
      "turnover": "239289331.83",
      "trades": "3780"
    },
    {
      "date": "2022-11-22",
      "bid": "193.70",
      "ask": "193.80",
      "open": "189.80",
      "high": "193.95",
      "low": "189.70",
      "close": "193.40",
      "average": "192.5779",
      "volume": "1683997",
      "turnover": "321910592.33",
      "trades": "3143"
    },
    {
      "date": "2022-11-23",
      "bid": "195.15",
      "ask": "195.20",
      "open": "193.55",
      "high": "196.60",
      "low": "193.50",
      "close": "194.95",
      "average": "195.2562",
      "volume": "1525393",
      "turnover": "297872356.7",
      "trades": "4389"
    },
    {
      "date": "2022-11-24",
      "bid": "193.70",
      "ask": "193.75",
      "open": "194.90",
      "high": "195.95",
      "low": "193.15",
      "close": "194.00",
      "average": "194.4172",
      "volume": "824532",
      "turnover": "160303557.06",
      "trades": "2713"
    },
    {
      "date": "2022-11-25",
      "bid": "194.75",
      "ask": "194.80",
      "open": "194.30",
      "high": "194.95",
      "low": "192.85",
      "close": "194.40",
      "average": "194.06",
      "volume": "939345",
      "turnover": "182289580.95",
      "trades": "2986"
    },
    {
      "date": "2022-11-28",
      "bid": "191.25",
      "ask": "191.30",
      "open": "193.00",
      "high": "193.70",
      "low": "191.00",
      "close": "191.00",
      "average": "191.553",
      "volume": "1083348",
      "turnover": "207526025.37",
      "trades": "3291"
    },
    {
      "date": "2022-11-29",
      "bid": "191.70",
      "ask": "191.80",
      "open": "191.80",
      "high": "193.20",
      "low": "191.45",
      "close": "192.00",
      "average": "192.2675",
      "volume": "1108309",
      "turnover": "213098488.7",
      "trades": "2965"
    },
    {
      "date": "2022-11-30",
      "bid": "191.20",
      "ask": "191.25",
      "open": "193.40",
      "high": "195.25",
      "low": "190.80",
      "close": "191.00",
      "average": "191.426",
      "volume": "4159794",
      "turnover": "796215233.01",
      "trades": "4079"
    },
    {
      "date": "2022-12-01",
      "bid": "193.05",
      "ask": "193.15",
      "open": "193.55",
      "high": "194.60",
      "low": "190.60",
      "close": "193.45",
      "average": "192.802",
      "volume": "2196135",
      "turnover": "423382896.08",
      "trades": "5297"
    },
    {
      "date": "2022-12-02",
      "bid": "193.50",
      "ask": "193.65",
      "open": "193.25",
      "high": "193.85",
      "low": "190.35",
      "close": "193.45",
      "average": "192.6586",
      "volume": "1729721",
      "turnover": "333256813.19",
      "trades": "4707"
    },
    {
      "date": "2022-12-05",
      "bid": "194.30",
      "ask": "194.40",
      "open": "193.45",
      "high": "195.50",
      "low": "191.75",
      "close": "194.25",
      "average": "194.2615",
      "volume": "1295757",
      "turnover": "251758207.52",
      "trades": "3419"
    },
    {
      "date": "2022-12-06",
      "bid": "193.30",
      "ask": "193.50",
      "open": "194.25",
      "high": "196.55",
      "low": "192.70",
      "close": "193.75",
      "average": "194.199",
      "volume": "2218167",
      "turnover": "430667000.43",
      "trades": "4952"
    },
    {
      "date": "2022-12-07",
      "bid": "188.25",
      "ask": "188.35",
      "open": "192.95",
      "high": "193.15",
      "low": "187.10",
      "close": "187.40",
      "average": "188.4526",
      "volume": "2741999",
      "turnover": "516777967.11",
      "trades": "6215"
    },
    {
      "date": "2022-12-08",
      "bid": "187.15",
      "ask": "187.25",
      "open": "188.90",
      "high": "190.00",
      "low": "186.65",
      "close": "186.65",
      "average": "187.578",
      "volume": "1888054",
      "turnover": "354209518.57",
      "trades": "4686"
    },
    {
      "date": "2022-12-09",
      "bid": "188.95",
      "ask": "189.00",
      "open": "187.60",
      "high": "189.95",
      "low": "187.00",
      "close": "189.35",
      "average": "188.9538",
      "volume": "2320047",
      "turnover": "438374666.49",
      "trades": "5001"
    },
    {
      "date": "2022-12-12",
      "bid": "189.20",
      "ask": "189.30",
      "open": "188.50",
      "high": "190.40",
      "low": "188.10",
      "close": "189.30",
      "average": "189.0837",
      "volume": "1349326",
      "turnover": "255134445.25",
      "trades": "3629"
    },
    {
      "date": "2022-12-13",
      "bid": "193.40",
      "ask": "193.50",
      "open": "189.80",
      "high": "196.45",
      "low": "188.75",
      "close": "193.15",
      "average": "192.6649",
      "volume": "2324276",
      "turnover": "447891749.87",
      "trades": "6024"
    },
    {
      "date": "2022-12-14",
      "bid": "194.45",
      "ask": "194.60",
      "open": "193.85",
      "high": "195.40",
      "low": "190.80",
      "close": "194.10",
      "average": "193.5861",
      "volume": "2078686",
      "turnover": "402361316.57",
      "trades": "5461"
    },
    {
      "date": "2022-12-15",
      "bid": "189.20",
      "ask": "189.25",
      "open": "191.90",
      "high": "192.70",
      "low": "188.75",
      "close": "189.35",
      "average": "189.9631",
      "volume": "2553019",
      "turnover": "484981065.41",
      "trades": "5581"
    },
    {
      "date": "2022-12-16",
      "bid": "188.00",
      "ask": "188.10",
      "open": "189.25",
      "high": "191.30",
      "low": "187.55",
      "close": "187.55",
      "average": "188.1081",
      "volume": "4039563",
      "turnover": "759903980.02",
      "trades": "5671"
    },
    {
      "date": "2022-12-19",
      "bid": "188.60",
      "ask": "188.70",
      "open": "188.10",
      "high": "189.70",
      "low": "187.70",
      "close": "188.60",
      "average": "188.6415",
      "volume": "1746446",
      "turnover": "328853974.05",
      "trades": "3828"
    },
    {
      "date": "2022-12-20",
      "bid": "187.05",
      "ask": "187.10",
      "open": "186.50",
      "high": "189.10",
      "low": "185.60",
      "close": "187.15",
      "average": "187.1435",
      "volume": "2037466",
      "turnover": "381275185.24",
      "trades": "4358"
    },
    {
      "date": "2022-12-21",
      "bid": "191.30",
      "ask": "191.40",
      "open": "188.00",
      "high": "191.95",
      "low": "186.95",
      "close": "191.75",
      "average": "190.9778",
      "volume": "1906174",
      "turnover": "364023457.93",
      "trades": "4122"
    },
    {
      "date": "2022-12-22",
      "bid": "187.10",
      "ask": "187.15",
      "open": "191.50",
      "high": "192.30",
      "low": "186.80",
      "close": "187.40",
      "average": "188.9093",
      "volume": "1594427",
      "turnover": "301248534.87",
      "trades": "3927"
    },
    {
      "date": "2022-12-23",
      "bid": "189.80",
      "ask": "189.90",
      "open": "187.40",
      "high": "190.15",
      "low": "187.40",
      "close": "189.60",
      "average": "188.932",
      "volume": "1232321",
      "turnover": "232830110.18",
      "trades": "3175"
    },
    {
      "date": "2022-12-27",
      "bid": "191.90",
      "ask": "192.00",
      "open": "190.75",
      "high": "192.85",
      "low": "190.70",
      "close": "191.85",
      "average": "191.9411",
      "volume": "694041",
      "turnover": "133215456.88",
      "trades": "2647"
    },
    {
      "date": "2022-12-28",
      "bid": "189.80",
      "ask": "189.90",
      "open": "192.05",
      "high": "193.30",
      "low": "189.45",
      "close": "190.20",
      "average": "191.1543",
      "volume": "1103728",
      "turnover": "210978561.62",
      "trades": "3854"
    },
    {
      "date": "2022-12-29",
      "bid": "191.50",
      "ask": "191.60",
      "open": "189.15",
      "high": "192.20",
      "low": "189.15",
      "close": "191.65",
      "average": "191.4454",
      "volume": "1071731",
      "turnover": "205180837.9",
      "trades": "2793"
    },
    {
      "date": "2022-12-30",
      "bid": "188.80",
      "ask": "188.90",
      "open": "191.05",
      "high": "191.90",
      "low": "188.40",
      "close": "188.40",
      "average": "189.171",
      "volume": "1670326",
      "turnover": "315986597.93",
      "trades": "2948"
    },
    {
      "date": "2023-01-02",
      "bid": "192.10",
      "ask": "192.20",
      "open": "190.65",
      "high": "192.90",
      "low": "189.05",
      "close": "192.90",
      "average": "191.4356",
      "volume": "897968",
      "turnover": "171856089.6",
      "trades": "2769"
    },
    {
      "date": "2023-01-03",
      "bid": "193.05",
      "ask": "193.15",
      "open": "192.15",
      "high": "194.25",
      "low": "191.70",
      "close": "193.05",
      "average": "193.0885",
      "volume": "1242246",
      "turnover": "239875578.4",
      "trades": "3463"
    },
    {
      "date": "2023-01-04",
      "bid": "192.45",
      "ask": "192.50",
      "open": "193.45",
      "high": "195.30",
      "low": "192.40",
      "close": "192.90",
      "average": "193.3414",
      "volume": "2045704",
      "turnover": "395516623",
      "trades": "4682"
    },
    {
      "date": "2023-01-05",
      "bid": "197.60",
      "ask": "197.65",
      "open": "193.10",
      "high": "198.35",
      "low": "192.40",
      "close": "198.35",
      "average": "196.8649",
      "volume": "1257637",
      "turnover": "247581165.7",
      "trades": "2502"
    },
    {
      "date": "2023-01-09",
      "bid": "205.50",
      "ask": "205.70",
      "open": "199.50",
      "high": "205.70",
      "low": "199.50",
      "close": "205.20",
      "average": "203.739",
      "volume": "2396713",
      "turnover": "488279002",
      "trades": "6632"
    },
    {
      "date": "2023-01-10",
      "bid": "203.20",
      "ask": "203.30",
      "open": "203.80",
      "high": "203.90",
      "low": "199.90",
      "close": "203.00",
      "average": "202.2681",
      "volume": "2014983",
      "turnover": "407528965.07",
      "trades": "5007"
    },
    {
      "date": "2023-01-11",
      "bid": "204.40",
      "ask": "204.60",
      "open": "203.00",
      "high": "205.60",
      "low": "203.00",
      "close": "204.50",
      "average": "204.4209",
      "volume": "2200568",
      "turnover": "449833480.5",
      "trades": "5247"
    },
    {
      "date": "2023-01-12",
      "bid": "209.30",
      "ask": "209.40",
      "open": "206.50",
      "high": "210.60",
      "low": "205.60",
      "close": "208.60",
      "average": "208.2293",
      "volume": "2714921",
      "turnover": "565294328.45",
      "trades": "6584"
    },
    {
      "date": "2023-01-13",
      "bid": "209.60",
      "ask": "209.80",
      "open": "208.30",
      "high": "210.50",
      "low": "207.50",
      "close": "209.50",
      "average": "209.3264",
      "volume": "2014468",
      "turnover": "421694902.5",
      "trades": "4226"
    },
    {
      "date": "2023-01-16",
      "bid": "211.30",
      "ask": "211.50",
      "open": "210.00",
      "high": "211.40",
      "low": "207.00",
      "close": "211.40",
      "average": "210.1278",
      "volume": "1716366",
      "turnover": "360616055.45",
      "trades": "3822"
    },
    {
      "date": "2023-01-17",
      "bid": "210.60",
      "ask": "210.70",
      "open": "210.90",
      "high": "212.80",
      "low": "208.70",
      "close": "210.50",
      "average": "210.5502",
      "volume": "2676690",
      "turnover": "563540456.16",
      "trades": "5629"
    },
    {
      "date": "2023-01-18",
      "bid": "214.50",
      "ask": "214.60",
      "open": "211.10",
      "high": "216.00",
      "low": "210.90",
      "close": "214.00",
      "average": "213.519",
      "volume": "2643599",
      "turnover": "564499381.45",
      "trades": "5753"
    },
    {
      "date": "2023-01-19",
      "bid": "204.30",
      "ask": "204.50",
      "open": "212.50",
      "high": "212.60",
      "low": "204.20",
      "close": "204.90",
      "average": "207.7297",
      "volume": "4959409",
      "turnover": "1030429302.72",
      "trades": "9763"
    },
    {
      "date": "2023-01-20",
      "bid": "213.80",
      "ask": "213.90",
      "open": "206.00",
      "high": "214.80",
      "low": "206.00",
      "close": "214.80",
      "average": "212.6991",
      "volume": "4780686",
      "turnover": "1016766579.35",
      "trades": "11580"
    },
    {
      "date": "2023-01-23",
      "bid": "217.00",
      "ask": "217.10",
      "open": "215.00",
      "high": "217.10",
      "low": "213.50",
      "close": "217.10",
      "average": "216.1783",
      "volume": "2667784",
      "turnover": "573328305.79",
      "trades": "5408"
    },
    {
      "date": "2023-01-24",
      "bid": "217.10",
      "ask": "217.20",
      "open": "218.00",
      "high": "218.90",
      "low": "215.30",
      "close": "217.10",
      "average": "217.0431",
      "volume": "2088487",
      "turnover": "453308267.8",
      "trades": "5237"
    },
    {
      "date": "2023-01-25",
      "bid": "216.30",
      "ask": "216.40",
      "open": "217.40",
      "high": "217.90",
      "low": "214.70",
      "close": "216.40",
      "average": "216.2415",
      "volume": "1724404",
      "turnover": "372886522.75",
      "trades": "3550"
    },
    {
      "date": "2023-01-26",
      "bid": "215.40",
      "ask": "215.50",
      "open": "217.60",
      "high": "217.90",
      "low": "214.70",
      "close": "215.40",
      "average": "215.9374",
      "volume": "2384786",
      "turnover": "514965794.1",
      "trades": "5434"
    },
    {
      "date": "2023-01-27",
      "bid": "218.20",
      "ask": "218.30",
      "open": "216.10",
      "high": "219.80",
      "low": "215.70",
      "close": "218.50",
      "average": "218.2436",
      "volume": "1721504",
      "turnover": "375675058.45",
      "trades": "3542"
    },
    {
      "date": "2023-01-30",
      "bid": "217.00",
      "ask": "217.20",
      "open": "217.40",
      "high": "217.70",
      "low": "214.90",
      "close": "216.20",
      "average": "216.2473",
      "volume": "1314298",
      "turnover": "284213047.64",
      "trades": "3463"
    },
    {
      "date": "2023-01-31",
      "bid": "214.70",
      "ask": "214.80",
      "open": "215.60",
      "high": "216.30",
      "low": "212.70",
      "close": "215.40",
      "average": "214.8245",
      "volume": "2235429",
      "turnover": "480205806.35",
      "trades": "4818"
    },
    {
      "date": "2023-02-01",
      "bid": "217.50",
      "ask": "217.60",
      "open": "216.20",
      "high": "218.10",
      "low": "215.90",
      "close": "217.80",
      "average": "217.3838",
      "volume": "1656372",
      "turnover": "360068847.05",
      "trades": "3433"
    },
    {
      "date": "2023-02-02",
      "bid": "223.40",
      "ask": "223.50",
      "open": "219.50",
      "high": "223.70",
      "low": "219.30",
      "close": "223.70",
      "average": "222.3394",
      "volume": "2261513",
      "turnover": "502820111.9",
      "trades": "5634"
    },
    {
      "date": "2023-02-03",
      "bid": "224.60",
      "ask": "224.80",
      "open": "223.20",
      "high": "225.00",
      "low": "221.20",
      "close": "225.00",
      "average": "223.7372",
      "volume": "1559387",
      "turnover": "348864018.5",
      "trades": "4204"
    },
    {
      "date": "2023-02-06",
      "bid": "220.00",
      "ask": "220.10",
      "open": "224.70",
      "high": "224.70",
      "low": "219.40",
      "close": "220.10",
      "average": "220.5981",
      "volume": "1660174",
      "turnover": "366225937.25",
      "trades": "3787"
    },
    {
      "date": "2023-02-07",
      "bid": "220.40",
      "ask": "220.50",
      "open": "221.00",
      "high": "222.90",
      "low": "219.60",
      "close": "221.10",
      "average": "221.3515",
      "volume": "1045589",
      "turnover": "231444510.1",
      "trades": "2966"
    },
    {
      "date": "2023-02-08",
      "bid": "222.40",
      "ask": "222.50",
      "open": "223.50",
      "high": "224.00",
      "low": "221.60",
      "close": "222.10",
      "average": "222.5078",
      "volume": "1975162",
      "turnover": "439493506.4",
      "trades": "4857"
    },
    {
      "date": "2023-02-09",
      "bid": "220.30",
      "ask": "220.50",
      "open": "224.00",
      "high": "224.80",
      "low": "219.70",
      "close": "220.90",
      "average": "221.7264",
      "volume": "1762643",
      "turnover": "390833812.3",
      "trades": "4471"
    },
    {
      "date": "2023-02-10",
      "bid": "215.10",
      "ask": "215.20",
      "open": "219.90",
      "high": "220.90",
      "low": "213.80",
      "close": "215.40",
      "average": "215.7576",
      "volume": "1443878",
      "turnover": "311519882.8",
      "trades": "4122"
    },
    {
      "date": "2023-02-13",
      "bid": "216.60",
      "ask": "216.70",
      "open": "217.50",
      "high": "217.70",
      "low": "215.60",
      "close": "216.80",
      "average": "216.636",
      "volume": "1963699",
      "turnover": "425401322.7",
      "trades": "4019"
    },
    {
      "date": "2023-02-14",
      "bid": "215.10",
      "ask": "215.30",
      "open": "216.90",
      "high": "217.40",
      "low": "214.30",
      "close": "215.50",
      "average": "215.9626",
      "volume": "1908703",
      "turnover": "412247604.3",
      "trades": "4460"
    },
    {
      "date": "2023-02-15",
      "bid": "219.40",
      "ask": "219.50",
      "open": "215.00",
      "high": "219.70",
      "low": "214.10",
      "close": "219.10",
      "average": "218.0451",
      "volume": "2063319",
      "turnover": "449837132.4",
      "trades": "3919"
    },
    {
      "date": "2023-02-16",
      "bid": "219.20",
      "ask": "219.30",
      "open": "219.90",
      "high": "220.80",
      "low": "217.80",
      "close": "219.30",
      "average": "219.5285",
      "volume": "2026148",
      "turnover": "444810946.56",
      "trades": "3463"
    },
    {
      "date": "2023-02-17",
      "bid": "218.60",
      "ask": "218.70",
      "open": "217.80",
      "high": "219.40",
      "low": "215.80",
      "close": "218.40",
      "average": "218.0665",
      "volume": "1687609",
      "turnover": "368003308.5",
      "trades": "4954"
    },
    {
      "date": "2023-02-20",
      "bid": "219.00",
      "ask": "219.20",
      "open": "219.40",
      "high": "219.80",
      "low": "217.00",
      "close": "219.20",
      "average": "218.7473",
      "volume": "1410032",
      "turnover": "308273680.82",
      "trades": "2494"
    },
    {
      "date": "2023-02-21",
      "bid": "214.10",
      "ask": "214.20",
      "open": "217.40",
      "high": "219.70",
      "low": "213.80",
      "close": "213.90",
      "average": "214.9863",
      "volume": "1783085",
      "turnover": "383336260.7",
      "trades": "4807"
    },
    {
      "date": "2023-02-22",
      "bid": "214.60",
      "ask": "214.80",
      "open": "213.70",
      "high": "214.90",
      "low": "211.40",
      "close": "214.50",
      "average": "213.5602",
      "volume": "1723532",
      "turnover": "368064231.3",
      "trades": "3939"
    },
    {
      "date": "2023-02-23",
      "bid": "215.40",
      "ask": "215.60",
      "open": "214.50",
      "high": "217.20",
      "low": "214.40",
      "close": "215.70",
      "average": "215.7524",
      "volume": "1492380",
      "turnover": "321990603.7",
      "trades": "3211"
    },
    {
      "date": "2023-02-24",
      "bid": "212.60",
      "ask": "212.80",
      "open": "215.90",
      "high": "216.60",
      "low": "211.40",
      "close": "212.60",
      "average": "213.4188",
      "volume": "1997331",
      "turnover": "426342862",
      "trades": "4833"
    },
    {
      "date": "2023-02-27",
      "bid": "213.70",
      "ask": "213.80",
      "open": "214.10",
      "high": "216.20",
      "low": "213.60",
      "close": "214.10",
      "average": "214.5454",
      "volume": "1222388",
      "turnover": "262245060.45",
      "trades": "2800"
    },
    {
      "date": "2023-02-28",
      "bid": "216.10",
      "ask": "216.20",
      "open": "213.80",
      "high": "216.70",
      "low": "212.80",
      "close": "215.80",
      "average": "215.485",
      "volume": "2125026",
      "turnover": "457886844.4",
      "trades": "3036"
    },
    {
      "date": "2023-03-01",
      "bid": "217.30",
      "ask": "217.40",
      "open": "217.00",
      "high": "221.00",
      "low": "216.20",
      "close": "217.80",
      "average": "218.5936",
      "volume": "1930095",
      "turnover": "421907169.6",
      "trades": "4357"
    },
    {
      "date": "2023-03-02",
      "bid": "217.20",
      "ask": "217.30",
      "open": "216.30",
      "high": "218.40",
      "low": "215.90",
      "close": "217.60",
      "average": "217.1671",
      "volume": "1737250",
      "turnover": "377275090.65",
      "trades": "3683"
    },
    {
      "date": "2023-03-03",
      "bid": "222.50",
      "ask": "222.60",
      "open": "218.30",
      "high": "222.80",
      "low": "218.30",
      "close": "222.50",
      "average": "221.5382",
      "volume": "1503110",
      "turnover": "332993115.39",
      "trades": "3633"
    },
    {
      "date": "2023-03-06",
      "bid": "223.50",
      "ask": "223.60",
      "open": "223.00",
      "high": "224.30",
      "low": "221.60",
      "close": "223.70",
      "average": "223.1441",
      "volume": "1864034",
      "turnover": "415875480.34",
      "trades": "3847"
    },
    {
      "date": "2023-03-07",
      "bid": "219.00",
      "ask": "219.20",
      "open": "223.00",
      "high": "224.10",
      "low": "219.00",
      "close": "219.60",
      "average": "221.0644",
      "volume": "1864711",
      "turnover": "412270779.8",
      "trades": "3929"
    },
    {
      "date": "2023-03-08",
      "bid": "219.60",
      "ask": "219.70",
      "open": "219.40",
      "high": "220.60",
      "low": "218.50",
      "close": "219.80",
      "average": "219.6305",
      "volume": "2279382",
      "turnover": "500617879.25",
      "trades": "4234"
    },
    {
      "date": "2023-03-09",
      "bid": "215.70",
      "ask": "215.90",
      "open": "220.00",
      "high": "220.90",
      "low": "214.70",
      "close": "215.90",
      "average": "216.3947",
      "volume": "2708208",
      "turnover": "586003881.54",
      "trades": "5467"
    },
    {
      "date": "2023-03-10",
      "bid": "207.30",
      "ask": "207.40",
      "open": "212.00",
      "high": "212.20",
      "low": "206.90",
      "close": "208.00",
      "average": "208.7397",
      "volume": "3304516",
      "turnover": "689669340.75",
      "trades": "7145"
    },
    {
      "date": "2023-03-13",
      "bid": "203.50",
      "ask": "203.70",
      "open": "209.70",
      "high": "209.70",
      "low": "200.60",
      "close": "204.00",
      "average": "203.7346",
      "volume": "3121483",
      "turnover": "635961352.95",
      "trades": "8780"
    },
    {
      "date": "2023-03-14",
      "bid": "211.50",
      "ask": "211.70",
      "open": "204.00",
      "high": "212.10",
      "low": "203.10",
      "close": "210.80",
      "average": "209.3808",
      "volume": "2697819",
      "turnover": "564797820.15",
      "trades": "5486"
    },
    {
      "date": "2023-03-15",
      "bid": "199.30",
      "ask": "199.45",
      "open": "210.10",
      "high": "210.30",
      "low": "199.05",
      "close": "199.05",
      "average": "201.6153",
      "volume": "3427954",
      "turnover": "691231265.8",
      "trades": "7108"
    },
    {
      "date": "2023-03-16",
      "bid": "203.50",
      "ask": "203.60",
      "open": "202.50",
      "high": "203.90",
      "low": "198.80",
      "close": "203.60",
      "average": "202.1044",
      "volume": "3243754",
      "turnover": "655486977.16",
      "trades": "7741"
    },
    {
      "date": "2023-03-17",
      "bid": "200.00",
      "ask": "200.20",
      "open": "204.50",
      "high": "206.40",
      "low": "198.70",
      "close": "200.50",
      "average": "201.1757",
      "volume": "4926169",
      "turnover": "991114239.78",
      "trades": "7595"
    },
    {
      "date": "2023-03-20",
      "bid": "203.90",
      "ask": "204.00",
      "open": "199.75",
      "high": "205.40",
      "low": "196.10",
      "close": "204.30",
      "average": "202.3372",
      "volume": "2743896",
      "turnover": "555131572.4",
      "trades": "6462"
    },
    {
      "date": "2023-03-21",
      "bid": "207.00",
      "ask": "207.10",
      "open": "207.20",
      "high": "207.40",
      "low": "205.30",
      "close": "206.50",
      "average": "206.4081",
      "volume": "1741114",
      "turnover": "359383425.05",
      "trades": "3495"
    },
    {
      "date": "2023-03-22",
      "bid": "206.30",
      "ask": "206.50",
      "open": "206.70",
      "high": "208.20",
      "low": "205.80",
      "close": "207.00",
      "average": "206.9736",
      "volume": "1623998",
      "turnover": "336127462.7",
      "trades": "2775"
    },
    {
      "date": "2023-03-23",
      "bid": "206.20",
      "ask": "206.40",
      "open": "206.60",
      "high": "207.00",
      "low": "203.20",
      "close": "206.60",
      "average": "205.6043",
      "volume": "1815411",
      "turnover": "373175549.65",
      "trades": "3330"
    },
    {
      "date": "2023-03-24",
      "bid": "200.20",
      "ask": "200.40",
      "open": "206.40",
      "high": "206.40",
      "low": "199.70",
      "close": "200.30",
      "average": "201.1155",
      "volume": "1808236",
      "turnover": "363679406.85",
      "trades": "4380"
    },
    {
      "date": "2023-03-27",
      "bid": "202.90",
      "ask": "203.10",
      "open": "203.00",
      "high": "204.30",
      "low": "201.00",
      "close": "202.90",
      "average": "203.0547",
      "volume": "1770746",
      "turnover": "359577016.2",
      "trades": "3138"
    },
    {
      "date": "2023-03-28",
      "bid": "205.80",
      "ask": "206.00",
      "open": "205.40",
      "high": "206.80",
      "low": "203.70",
      "close": "206.30",
      "average": "205.641",
      "volume": "2219562",
      "turnover": "456308672.85",
      "trades": "3945"
    },
    {
      "date": "2023-03-29",
      "bid": "213.30",
      "ask": "213.40",
      "open": "208.10",
      "high": "213.90",
      "low": "207.70",
      "close": "213.40",
      "average": "212.5787",
      "volume": "3037724",
      "turnover": "645685445.7",
      "trades": "5471"
    },
    {
      "date": "2023-03-30",
      "bid": "216.50",
      "ask": "216.70",
      "open": "213.30",
      "high": "217.00",
      "low": "212.80",
      "close": "217.00",
      "average": "216.2965",
      "volume": "2111644",
      "turnover": "456739620.7",
      "trades": "4699"
    },
    {
      "date": "2023-03-31",
      "bid": "219.80",
      "ask": "220.00",
      "open": "217.50",
      "high": "220.20",
      "low": "215.10",
      "close": "219.80",
      "average": "219.1925",
      "volume": "1894915",
      "turnover": "415316184.85",
      "trades": "3065"
    },
    {
      "date": "2023-04-03",
      "bid": "219.10",
      "ask": "219.20",
      "open": "219.00",
      "high": "221.10",
      "low": "217.40",
      "close": "219.50",
      "average": "219.3902",
      "volume": "1814797",
      "turnover": "398136955.05",
      "trades": "3715"
    },
    {
      "date": "2023-04-04",
      "bid": "218.70",
      "ask": "218.90",
      "open": "220.80",
      "high": "223.20",
      "low": "218.30",
      "close": "219.10",
      "average": "220.9559",
      "volume": "2413536",
      "turnover": "533281636.95",
      "trades": "3751"
    },
    {
      "date": "2023-04-05",
      "bid": "212.90",
      "ask": "213.10",
      "open": "218.50",
      "high": "218.60",
      "low": "211.10",
      "close": "213.00",
      "average": "213.2015",
      "volume": "2119211",
      "turnover": "451800983.1",
      "trades": "5017"
    },
    {
      "date": "2023-04-06",
      "bid": "212.50",
      "ask": "212.60",
      "open": "213.60",
      "high": "214.60",
      "low": "212.10",
      "close": "212.80",
      "average": "213.2162",
      "volume": "960816",
      "turnover": "204848374.45",
      "trades": "2023"
    },
    {
      "date": "2023-04-11",
      "bid": "216.40",
      "ask": "216.50",
      "open": "215.00",
      "high": "216.60",
      "low": "212.20",
      "close": "216.00",
      "average": "215.0783",
      "volume": "2392207",
      "turnover": "514480722",
      "trades": "4954"
    },
    {
      "date": "2023-04-12",
      "bid": "220.30",
      "ask": "220.50",
      "open": "219.00",
      "high": "223.90",
      "low": "218.50",
      "close": "220.60",
      "average": "220.5234",
      "volume": "2774357",
      "turnover": "611817665.04",
      "trades": "7252"
    },
    {
      "date": "2023-04-13",
      "bid": "220.00",
      "ask": "220.20",
      "open": "220.60",
      "high": "221.90",
      "low": "218.20",
      "close": "220.20",
      "average": "220.2882",
      "volume": "1838522",
      "turnover": "404999737.55",
      "trades": "4590"
    },
    {
      "date": "2023-04-14",
      "bid": "221.60",
      "ask": "221.70",
      "open": "218.50",
      "high": "222.00",
      "low": "218.50",
      "close": "221.30",
      "average": "220.7003",
      "volume": "1882290",
      "turnover": "415399823.55",
      "trades": "4576"
    },
    {
      "date": "2023-04-17",
      "bid": "224.30",
      "ask": "224.50",
      "open": "223.00",
      "high": "225.10",
      "low": "222.20",
      "close": "224.60",
      "average": "224.0712",
      "volume": "1854089",
      "turnover": "415437144.45",
      "trades": "4113"
    },
    {
      "date": "2023-04-18",
      "bid": "225.00",
      "ask": "225.10",
      "open": "224.90",
      "high": "227.40",
      "low": "224.00",
      "close": "225.10",
      "average": "225.3193",
      "volume": "1870664",
      "turnover": "421493827.6",
      "trades": "4454"
    },
    {
      "date": "2023-04-19",
      "bid": "224.60",
      "ask": "224.80",
      "open": "224.40",
      "high": "225.40",
      "low": "223.60",
      "close": "224.60",
      "average": "224.5471",
      "volume": "1614019",
      "turnover": "362422739.8",
      "trades": "3920"
    },
    {
      "date": "2023-04-20",
      "bid": "224.90",
      "ask": "225.10",
      "open": "224.80",
      "high": "226.30",
      "low": "224.00",
      "close": "224.40",
      "average": "224.6675",
      "volume": "2333597",
      "turnover": "524321739",
      "trades": "4779"
    },
    {
      "date": "2023-04-21",
      "bid": "215.50",
      "ask": "215.70",
      "open": "224.40",
      "high": "225.80",
      "low": "213.80",
      "close": "215.20",
      "average": "218.3027",
      "volume": "5286460",
      "turnover": "1154154852.25",
      "trades": "14580"
    },
    {
      "date": "2023-04-24",
      "bid": "217.40",
      "ask": "217.60",
      "open": "216.80",
      "high": "219.20",
      "low": "215.20",
      "close": "217.80",
      "average": "217.6641",
      "volume": "2007310",
      "turnover": "436715126.15",
      "trades": "3940"
    },
    {
      "date": "2023-04-25",
      "bid": "214.40",
      "ask": "214.50",
      "open": "217.50",
      "high": "217.50",
      "low": "212.40",
      "close": "214.50",
      "average": "214.1266",
      "volume": "2660967",
      "turnover": "569663150.95",
      "trades": "6973"
    },
    {
      "date": "2023-04-26",
      "bid": "213.70",
      "ask": "213.90",
      "open": "214.30",
      "high": "214.30",
      "low": "210.90",
      "close": "214.20",
      "average": "213.3527",
      "volume": "3221013",
      "turnover": "687507121.9",
      "trades": "6248"
    },
    {
      "date": "2023-04-27",
      "bid": "211.00",
      "ask": "211.30",
      "open": "213.50",
      "high": "217.00",
      "low": "210.40",
      "close": "211.50",
      "average": "213.3616",
      "volume": "4254085",
      "turnover": "907645209.45",
      "trades": "10800"
    },
    {
      "date": "2023-04-28",
      "bid": "207.90",
      "ask": "208.00",
      "open": "208.50",
      "high": "208.90",
      "low": "205.90",
      "close": "208.50",
      "average": "207.8254",
      "volume": "3089007",
      "turnover": "641943981.54",
      "trades": "7876"
    },
    {
      "date": "2023-05-02",
      "bid": "208.20",
      "ask": "208.40",
      "open": "209.80",
      "high": "211.30",
      "low": "207.60",
      "close": "208.60",
      "average": "209.2464",
      "volume": "3004413",
      "turnover": "628888539.54",
      "trades": "5353"
    },
    {
      "date": "2023-05-03",
      "bid": "207.80",
      "ask": "207.90",
      "open": "209.60",
      "high": "210.40",
      "low": "207.60",
      "close": "207.90",
      "average": "208.2316",
      "volume": "2027917",
      "turnover": "422303943.3",
      "trades": "4310"
    },
    {
      "date": "2023-05-04",
      "bid": "204.40",
      "ask": "204.50",
      "open": "207.90",
      "high": "208.10",
      "low": "202.80",
      "close": "204.30",
      "average": "204.9357",
      "volume": "2607011",
      "turnover": "534351542.1",
      "trades": "4749"
    },
    {
      "date": "2023-05-05",
      "bid": "206.10",
      "ask": "206.30",
      "open": "205.10",
      "high": "206.30",
      "low": "201.70",
      "close": "206.20",
      "average": "204.2782",
      "volume": "1966869",
      "turnover": "401744714.95",
      "trades": "5797"
    },
    {
      "date": "2023-05-08",
      "bid": "207.10",
      "ask": "207.20",
      "open": "206.50",
      "high": "208.40",
      "low": "205.50",
      "close": "207.30",
      "average": "206.9637",
      "volume": "1498706",
      "turnover": "310159809.05",
      "trades": "3408"
    },
    {
      "date": "2023-05-09",
      "bid": "204.70",
      "ask": "204.80",
      "open": "207.00",
      "high": "207.00",
      "low": "203.00",
      "close": "205.20",
      "average": "204.573",
      "volume": "1628518",
      "turnover": "333156965.89",
      "trades": "4265"
    },
    {
      "date": "2023-05-10",
      "bid": "203.30",
      "ask": "203.40",
      "open": "205.70",
      "high": "207.10",
      "low": "201.30",
      "close": "203.20",
      "average": "203.8224",
      "volume": "1835464",
      "turnover": "374129826.5",
      "trades": "4095"
    },
    {
      "date": "2023-05-11",
      "bid": "198.80",
      "ask": "198.90",
      "open": "203.20",
      "high": "206.20",
      "low": "198.25",
      "close": "199.25",
      "average": "200.5058",
      "volume": "2633934",
      "turnover": "528206441.36",
      "trades": "5756"
    },
    {
      "date": "2023-05-12",
      "bid": "200.50",
      "ask": "200.60",
      "open": "200.00",
      "high": "201.00",
      "low": "198.40",
      "close": "200.90",
      "average": "200.4668",
      "volume": "1582843",
      "turnover": "317300875.51",
      "trades": "3275"
    },
    {
      "date": "2023-05-15",
      "bid": "203.10",
      "ask": "203.30",
      "open": "202.00",
      "high": "203.70",
      "low": "201.60",
      "close": "203.50",
      "average": "202.9598",
      "volume": "1631210",
      "turnover": "331067450.35",
      "trades": "3784"
    },
    {
      "date": "2023-05-16",
      "bid": "199.90",
      "ask": "200.00",
      "open": "202.20",
      "high": "202.50",
      "low": "199.35",
      "close": "200.30",
      "average": "200.7377",
      "volume": "1869347",
      "turnover": "375308712.03",
      "trades": "3941"
    },
    {
      "date": "2023-05-17",
      "bid": "200.80",
      "ask": "200.90",
      "open": "200.00",
      "high": "202.10",
      "low": "199.75",
      "close": "201.30",
      "average": "201.2048",
      "volume": "1430780",
      "turnover": "287899578.75",
      "trades": "2682"
    },
    {
      "date": "2023-05-19",
      "bid": "206.90",
      "ask": "207.10",
      "open": "206.60",
      "high": "208.30",
      "low": "204.40",
      "close": "206.70",
      "average": "206.6797",
      "volume": "2214114",
      "turnover": "457563227.2",
      "trades": "4680"
    },
    {
      "date": "2023-05-22",
      "bid": "205.10",
      "ask": "205.30",
      "open": "205.30",
      "high": "206.00",
      "low": "203.90",
      "close": "205.20",
      "average": "204.9048",
      "volume": "1789802",
      "turnover": "366751279.2",
      "trades": "3048"
    },
    {
      "date": "2023-05-23",
      "bid": "201.20",
      "ask": "201.40",
      "open": "204.20",
      "high": "204.90",
      "low": "201.20",
      "close": "201.90",
      "average": "202.3396",
      "volume": "2017626",
      "turnover": "408253902.35",
      "trades": "4054"
    },
    {
      "date": "2023-05-24",
      "bid": "196.90",
      "ask": "197.00",
      "open": "200.60",
      "high": "200.60",
      "low": "196.50",
      "close": "197.50",
      "average": "197.6748",
      "volume": "2243406",
      "turnover": "443464905.93",
      "trades": "5446"
    },
    {
      "date": "2023-05-25",
      "bid": "195.35",
      "ask": "195.45",
      "open": "197.70",
      "high": "198.00",
      "low": "194.25",
      "close": "195.25",
      "average": "195.334",
      "volume": "2391230",
      "turnover": "467090150.08",
      "trades": "5056"
    },
    {
      "date": "2023-05-26",
      "bid": "198.50",
      "ask": "198.60",
      "open": "196.30",
      "high": "199.00",
      "low": "195.60",
      "close": "198.35",
      "average": "197.4922",
      "volume": "1711665",
      "turnover": "337940952.64",
      "trades": "3657"
    },
    {
      "date": "2023-05-29",
      "bid": "197.75",
      "ask": "197.85",
      "open": "199.25",
      "high": "199.80",
      "low": "197.15",
      "close": "197.90",
      "average": "198.0037",
      "volume": "563350",
      "turnover": "111544944.79",
      "trades": "1570"
    },
    {
      "date": "2023-05-30",
      "bid": "195.95",
      "ask": "196.05",
      "open": "198.05",
      "high": "199.70",
      "low": "195.90",
      "close": "195.95",
      "average": "197.0702",
      "volume": "1910595",
      "turnover": "376578575.47",
      "trades": "3358"
    },
    {
      "date": "2023-05-31",
      "bid": "191.05",
      "ask": "191.15",
      "open": "194.30",
      "high": "194.30",
      "low": "190.65",
      "close": "190.65",
      "average": "191.2268",
      "volume": "6367654",
      "turnover": "1217882614.71",
      "trades": "5977"
    },
    {
      "date": "2023-06-01",
      "bid": "194.05",
      "ask": "194.10",
      "open": "192.50",
      "high": "194.90",
      "low": "191.50",
      "close": "194.15",
      "average": "193.8434",
      "volume": "1521803",
      "turnover": "295000059.64",
      "trades": "3626"
    },
    {
      "date": "2023-06-02",
      "bid": "204.00",
      "ask": "204.10",
      "open": "196.00",
      "high": "204.10",
      "low": "196.00",
      "close": "203.30",
      "average": "201.9334",
      "volume": "2714084",
      "turnover": "547673744.51",
      "trades": "4935"
    },
    {
      "date": "2023-06-05",
      "bid": "203.90",
      "ask": "204.10",
      "open": "203.10",
      "high": "206.60",
      "low": "202.80",
      "close": "203.90",
      "average": "204.2687",
      "volume": "2021017",
      "turnover": "412825482.3",
      "trades": "3705"
    },
    {
      "date": "2023-06-07",
      "bid": "208.30",
      "ask": "208.50",
      "open": "204.60",
      "high": "208.50",
      "low": "203.90",
      "close": "207.90",
      "average": "207.0261",
      "volume": "2363426",
      "turnover": "489268169.7",
      "trades": "4982"
    },
    {
      "date": "2023-06-08",
      "bid": "211.40",
      "ask": "211.50",
      "open": "206.50",
      "high": "212.00",
      "low": "206.50",
      "close": "211.00",
      "average": "210.7358",
      "volume": "2355170",
      "turnover": "496300474.85",
      "trades": "4661"
    },
    {
      "date": "2023-06-09",
      "bid": "207.10",
      "ask": "207.20",
      "open": "210.40",
      "high": "210.50",
      "low": "207.00",
      "close": "207.00",
      "average": "207.8103",
      "volume": "2108685",
      "turnover": "438270177.15",
      "trades": "3580"
    },
    {
      "date": "2023-06-12",
      "bid": "207.10",
      "ask": "207.20",
      "open": "208.40",
      "high": "209.10",
      "low": "205.50",
      "close": "207.10",
      "average": "206.983",
      "volume": "1415596",
      "turnover": "293012160.97",
      "trades": "2631"
    },
    {
      "date": "2023-06-13",
      "bid": "211.30",
      "ask": "211.40",
      "open": "209.60",
      "high": "212.00",
      "low": "209.40",
      "close": "211.60",
      "average": "211.0817",
      "volume": "2291313",
      "turnover": "483651693.6",
      "trades": "4404"
    },
    {
      "date": "2023-06-14",
      "bid": "213.50",
      "ask": "213.70",
      "open": "211.70",
      "high": "213.70",
      "low": "210.20",
      "close": "213.70",
      "average": "212.9685",
      "volume": "2033180",
      "turnover": "432992264.4",
      "trades": "2859"
    },
    {
      "date": "2023-06-15",
      "bid": "213.40",
      "ask": "213.50",
      "open": "211.70",
      "high": "214.50",
      "low": "210.90",
      "close": "212.90",
      "average": "213.077",
      "volume": "2529691",
      "turnover": "539062057.15",
      "trades": "3645"
    },
    {
      "date": "2023-06-16",
      "bid": "214.30",
      "ask": "214.50",
      "open": "214.00",
      "high": "214.70",
      "low": "212.80",
      "close": "214.60",
      "average": "214.4458",
      "volume": "3716727",
      "turnover": "797023238.1",
      "trades": "3766"
    },
    {
      "date": "2023-06-19",
      "bid": "211.10",
      "ask": "211.40",
      "open": "213.20",
      "high": "213.50",
      "low": "210.80",
      "close": "210.80",
      "average": "211.3418",
      "volume": "1894387",
      "turnover": "399467860.35",
      "trades": "2600"
    },
    {
      "date": "2023-06-20",
      "bid": "203.90",
      "ask": "204.00",
      "open": "210.00",
      "high": "210.50",
      "low": "203.40",
      "close": "204.60",
      "average": "205.1685",
      "volume": "4084935",
      "turnover": "837984835.5",
      "trades": "6214"
    },
    {
      "date": "2023-06-21",
      "bid": "205.00",
      "ask": "205.10",
      "open": "205.00",
      "high": "206.30",
      "low": "203.80",
      "close": "205.50",
      "average": "205.3319",
      "volume": "2357916",
      "turnover": "484154856.7",
      "trades": "3107"
    },
    {
      "date": "2023-06-22",
      "bid": "203.70",
      "ask": "203.80",
      "open": "204.00",
      "high": "204.20",
      "low": "202.10",
      "close": "203.70",
      "average": "203.3858",
      "volume": "1521891",
      "turnover": "309533606.95",
      "trades": "3720"
    },
    {
      "date": "2023-06-26",
      "bid": "204.40",
      "ask": "204.50",
      "open": "203.60",
      "high": "206.10",
      "low": "201.00",
      "close": "205.20",
      "average": "204.6044",
      "volume": "1914200",
      "turnover": "391638247.4",
      "trades": "2779"
    },
    {
      "date": "2023-06-27",
      "bid": "205.00",
      "ask": "205.20",
      "open": "204.60",
      "high": "206.20",
      "low": "202.40",
      "close": "205.20",
      "average": "204.4705",
      "volume": "2679479",
      "turnover": "547849682.29",
      "trades": "4277"
    },
    {
      "date": "2023-06-28",
      "bid": "206.40",
      "ask": "206.50",
      "open": "205.70",
      "high": "208.50",
      "low": "205.70",
      "close": "206.30",
      "average": "206.6514",
      "volume": "1210976",
      "turnover": "250247095.95",
      "trades": "2298"
    },
    {
      "date": "2023-06-29",
      "bid": "205.50",
      "ask": "205.70",
      "open": "205.70",
      "high": "207.30",
      "low": "205.30",
      "close": "205.80",
      "average": "206.0768",
      "volume": "1335925",
      "turnover": "275302963.75",
      "trades": "3167"
    },
    {
      "date": "2023-06-30",
      "bid": "210.00",
      "ask": "210.10",
      "open": "207.60",
      "high": "210.70",
      "low": "207.40",
      "close": "210.20",
      "average": "209.8329",
      "volume": "1884657",
      "turnover": "395398597.15",
      "trades": "3165"
    },
    {
      "date": "2023-07-03",
      "bid": "211.60",
      "ask": "211.70",
      "open": "211.60",
      "high": "212.40",
      "low": "210.60",
      "close": "211.30",
      "average": "211.4877",
      "volume": "1096620",
      "turnover": "231926313.55",
      "trades": "2498"
    },
    {
      "date": "2023-07-04",
      "bid": "208.70",
      "ask": "208.80",
      "open": "211.30",
      "high": "211.60",
      "low": "207.40",
      "close": "208.90",
      "average": "208.8339",
      "volume": "1151571",
      "turnover": "240477804.1",
      "trades": "2387"
    },
    {
      "date": "2023-07-05",
      "bid": "204.80",
      "ask": "205.00",
      "open": "207.80",
      "high": "208.20",
      "low": "204.70",
      "close": "204.70",
      "average": "205.4147",
      "volume": "2077661",
      "turnover": "426932884.75",
      "trades": "3063"
    },
    {
      "date": "2023-07-06",
      "bid": "200.10",
      "ask": "200.20",
      "open": "203.20",
      "high": "203.40",
      "low": "199.60",
      "close": "200.60",
      "average": "200.5949",
      "volume": "2182312",
      "turnover": "437772255",
      "trades": "4787"
    },
    {
      "date": "2023-07-07",
      "bid": "202.70",
      "ask": "202.90",
      "open": "200.30",
      "high": "203.60",
      "low": "197.45",
      "close": "202.70",
      "average": "201.5752",
      "volume": "2013996",
      "turnover": "405710401.92",
      "trades": "4137"
    },
    {
      "date": "2023-07-10",
      "bid": "203.00",
      "ask": "203.20",
      "open": "202.70",
      "high": "203.90",
      "low": "200.90",
      "close": "203.60",
      "average": "203.1782",
      "volume": "1246171",
      "turnover": "253185692.35",
      "trades": "2649"
    },
    {
      "date": "2023-07-11",
      "bid": "205.40",
      "ask": "205.60",
      "open": "205.40",
      "high": "206.20",
      "low": "202.70",
      "close": "205.80",
      "average": "205.2085",
      "volume": "1345352",
      "turnover": "276049516.64",
      "trades": "2299"
    },
    {
      "date": "2023-07-12",
      "bid": "208.30",
      "ask": "208.50",
      "open": "206.90",
      "high": "208.60",
      "low": "205.30",
      "close": "208.60",
      "average": "207.8077",
      "volume": "1313895",
      "turnover": "273016109.35",
      "trades": "2777"
    },
    {
      "date": "2023-07-13",
      "bid": "205.80",
      "ask": "206.00",
      "open": "209.90",
      "high": "209.90",
      "low": "205.60",
      "close": "205.90",
      "average": "206.8199",
      "volume": "2161885",
      "turnover": "447240164.65",
      "trades": "4448"
    },
    {
      "date": "2023-07-14",
      "bid": "202.90",
      "ask": "203.10",
      "open": "204.60",
      "high": "206.50",
      "low": "202.30",
      "close": "203.40",
      "average": "203.6425",
      "volume": "1835022",
      "turnover": "373677172.65",
      "trades": "4223"
    },
    {
      "date": "2023-07-17",
      "bid": "203.90",
      "ask": "204.10",
      "open": "202.00",
      "high": "204.60",
      "low": "201.00",
      "close": "204.10",
      "average": "203.6118",
      "volume": "1271793",
      "turnover": "258933584.95",
      "trades": "2342"
    },
    {
      "date": "2023-07-18",
      "bid": "208.40",
      "ask": "208.60",
      "open": "204.00",
      "high": "209.20",
      "low": "203.80",
      "close": "209.10",
      "average": "207.8597",
      "volume": "1859093",
      "turnover": "386382161",
      "trades": "3673"
    },
    {
      "date": "2023-07-19",
      "bid": "205.30",
      "ask": "205.40",
      "open": "209.80",
      "high": "213.00",
      "low": "201.70",
      "close": "205.40",
      "average": "205.6803",
      "volume": "2583766",
      "turnover": "531435350.75",
      "trades": "6899"
    },
    {
      "date": "2023-07-20",
      "bid": "204.80",
      "ask": "205.00",
      "open": "203.30",
      "high": "205.30",
      "low": "201.40",
      "close": "205.30",
      "average": "204.347",
      "volume": "1596155",
      "turnover": "326102909.5",
      "trades": "3307"
    },
    {
      "date": "2023-07-21",
      "bid": "205.30",
      "ask": "205.50",
      "open": "204.50",
      "high": "205.80",
      "low": "202.30",
      "close": "205.20",
      "average": "204.9901",
      "volume": "1157252",
      "turnover": "237222323.23",
      "trades": "2387"
    },
    {
      "date": "2023-07-24",
      "bid": "207.20",
      "ask": "207.40",
      "open": "204.60",
      "high": "207.40",
      "low": "203.90",
      "close": "207.30",
      "average": "206.5036",
      "volume": "1127354",
      "turnover": "232772692.4",
      "trades": "2112"
    },
    {
      "date": "2023-07-25",
      "bid": "211.20",
      "ask": "211.30",
      "open": "207.50",
      "high": "211.40",
      "low": "206.40",
      "close": "211.00",
      "average": "210.2193",
      "volume": "1661620",
      "turnover": "349289076.15",
      "trades": "3596"
    },
    {
      "date": "2023-07-26",
      "bid": "207.70",
      "ask": "207.80",
      "open": "210.00",
      "high": "210.50",
      "low": "206.50",
      "close": "208.00",
      "average": "208.0325",
      "volume": "1852004",
      "turnover": "385263665.3",
      "trades": "3378"
    },
    {
      "date": "2023-07-27",
      "bid": "210.40",
      "ask": "210.50",
      "open": "208.60",
      "high": "211.70",
      "low": "208.10",
      "close": "210.80",
      "average": "210.4534",
      "volume": "1380908",
      "turnover": "290597586.5",
      "trades": "2762"
    },
    {
      "date": "2023-07-28",
      "bid": "210.30",
      "ask": "210.50",
      "open": "210.80",
      "high": "210.90",
      "low": "208.90",
      "close": "210.20",
      "average": "210.1335",
      "volume": "1203026",
      "turnover": "252800934.6",
      "trades": "2286"
    },
    {
      "date": "2023-07-31",
      "bid": "213.80",
      "ask": "213.90",
      "open": "210.20",
      "high": "214.60",
      "low": "209.20",
      "close": "213.80",
      "average": "213.0236",
      "volume": "2897465",
      "turnover": "617006629.29",
      "trades": "2543"
    },
    {
      "date": "2023-08-01",
      "bid": "213.70",
      "ask": "213.90",
      "open": "212.50",
      "high": "215.30",
      "low": "212.30",
      "close": "214.10",
      "average": "214.0322",
      "volume": "1342495",
      "turnover": "287324641.95",
      "trades": "3261"
    },
    {
      "date": "2023-08-02",
      "bid": "210.50",
      "ask": "210.60",
      "open": "211.80",
      "high": "212.40",
      "low": "207.90",
      "close": "211.20",
      "average": "210.5207",
      "volume": "1422548",
      "turnover": "299457255.1",
      "trades": "3114"
    },
    {
      "date": "2023-08-03",
      "bid": "205.80",
      "ask": "206.00",
      "open": "209.40",
      "high": "210.10",
      "low": "205.00",
      "close": "206.00",
      "average": "206.7758",
      "volume": "1633342",
      "turnover": "337831381.45",
      "trades": "3688"
    },
    {
      "date": "2023-08-04",
      "bid": "206.00",
      "ask": "206.10",
      "open": "207.50",
      "high": "207.50",
      "low": "204.40",
      "close": "206.30",
      "average": "206.3169",
      "volume": "1030565",
      "turnover": "212626569.35",
      "trades": "1879"
    },
    {
      "date": "2023-08-07",
      "bid": "207.20",
      "ask": "207.40",
      "open": "205.20",
      "high": "207.50",
      "low": "204.20",
      "close": "207.30",
      "average": "206.4326",
      "volume": "997552",
      "turnover": "205928210.2",
      "trades": "2084"
    },
    {
      "date": "2023-08-08",
      "bid": "203.30",
      "ask": "203.40",
      "open": "205.00",
      "high": "206.70",
      "low": "202.00",
      "close": "203.50",
      "average": "203.8297",
      "volume": "1171396",
      "turnover": "238791213.7",
      "trades": "2526"
    },
    {
      "date": "2023-08-09",
      "bid": "206.10",
      "ask": "206.30",
      "open": "205.50",
      "high": "208.30",
      "low": "205.50",
      "close": "206.20",
      "average": "206.6239",
      "volume": "1117239",
      "turnover": "230853399.15",
      "trades": "2281"
    },
    {
      "date": "2023-08-10",
      "bid": "206.50",
      "ask": "206.80",
      "open": "206.40",
      "high": "208.00",
      "low": "204.60",
      "close": "206.50",
      "average": "206.3315",
      "volume": "1289593",
      "turnover": "266090226.15",
      "trades": "2496"
    },
    {
      "date": "2023-08-11",
      "bid": "205.30",
      "ask": "205.50",
      "open": "205.90",
      "high": "206.20",
      "low": "204.30",
      "close": "205.70",
      "average": "205.5481",
      "volume": "717862",
      "turnover": "147548822.5",
      "trades": "1553"
    },
    {
      "date": "2023-08-14",
      "bid": "206.70",
      "ask": "206.80",
      "open": "204.00",
      "high": "208.30",
      "low": "203.90",
      "close": "206.60",
      "average": "206.6746",
      "volume": "1280304",
      "turnover": "264607652.85",
      "trades": "2276"
    },
    {
      "date": "2023-08-15",
      "bid": "203.70",
      "ask": "203.90",
      "open": "206.60",
      "high": "207.10",
      "low": "202.70",
      "close": "203.80",
      "average": "203.8676",
      "volume": "1068947",
      "turnover": "217923407.6",
      "trades": "1801"
    },
    {
      "date": "2023-08-16",
      "bid": "204.20",
      "ask": "204.40",
      "open": "202.40",
      "high": "205.10",
      "low": "202.30",
      "close": "204.50",
      "average": "204.4378",
      "volume": "748869",
      "turnover": "153095291.65",
      "trades": "1541"
    },
    {
      "date": "2023-08-17",
      "bid": "201.30",
      "ask": "201.50",
      "open": "203.10",
      "high": "203.30",
      "low": "201.10",
      "close": "201.30",
      "average": "201.6586",
      "volume": "1136343",
      "turnover": "229204056.2",
      "trades": "2224"
    },
    {
      "date": "2023-08-18",
      "bid": "202.50",
      "ask": "202.70",
      "open": "200.50",
      "high": "203.20",
      "low": "199.60",
      "close": "202.40",
      "average": "201.6771",
      "volume": "1608442",
      "turnover": "324365719.35",
      "trades": "3319"
    },
    {
      "date": "2023-08-21",
      "bid": "200.70",
      "ask": "200.90",
      "open": "202.30",
      "high": "203.20",
      "low": "200.20",
      "close": "200.80",
      "average": "201.2057",
      "volume": "960548",
      "turnover": "193305951.3",
      "trades": "1975"
    },
    {
      "date": "2023-08-22",
      "bid": "203.40",
      "ask": "203.60",
      "open": "201.50",
      "high": "204.40",
      "low": "200.90",
      "close": "203.60",
      "average": "203.3325",
      "volume": "1427573",
      "turnover": "290270714.35",
      "trades": "2702"
    },
    {
      "date": "2023-08-23",
      "bid": "203.60",
      "ask": "203.80",
      "open": "204.50",
      "high": "205.40",
      "low": "202.70",
      "close": "203.60",
      "average": "203.7846",
      "volume": "1085059",
      "turnover": "221124361.35",
      "trades": "2423"
    },
    {
      "date": "2023-08-24",
      "bid": "201.30",
      "ask": "201.50",
      "open": "205.00",
      "high": "206.40",
      "low": "201.40",
      "close": "201.80",
      "average": "203.1246",
      "volume": "1689036",
      "turnover": "343147369.85",
      "trades": "3400"
    },
    {
      "date": "2023-08-25",
      "bid": "201.60",
      "ask": "201.80",
      "open": "201.40",
      "high": "203.30",
      "low": "200.40",
      "close": "201.40",
      "average": "201.8404",
      "volume": "1421218",
      "turnover": "286877457.8",
      "trades": "2715"
    },
    {
      "date": "2023-08-28",
      "bid": "205.40",
      "ask": "205.50",
      "open": "203.10",
      "high": "206.20",
      "low": "203.10",
      "close": "205.10",
      "average": "204.6732",
      "volume": "1367358",
      "turnover": "279889954.75",
      "trades": "2655"
    },
    {
      "date": "2023-08-29",
      "bid": "209.60",
      "ask": "209.70",
      "open": "206.60",
      "high": "209.90",
      "low": "206.50",
      "close": "209.50",
      "average": "208.9598",
      "volume": "2779749",
      "turnover": "580830825.1",
      "trades": "4326"
    },
    {
      "date": "2023-08-30",
      "bid": "208.70",
      "ask": "208.90",
      "open": "210.30",
      "high": "210.50",
      "low": "207.00",
      "close": "208.70",
      "average": "208.7953",
      "volume": "1403305",
      "turnover": "292991180.2",
      "trades": "2583"
    },
    {
      "date": "2023-08-31",
      "bid": "207.20",
      "ask": "207.30",
      "open": "209.50",
      "high": "209.90",
      "low": "207.20",
      "close": "207.40",
      "average": "207.6672",
      "volume": "2211290",
      "turnover": "459244189.85",
      "trades": "2274"
    },
    {
      "date": "2023-09-01",
      "bid": "208.40",
      "ask": "208.50",
      "open": "207.00",
      "high": "209.90",
      "low": "206.70",
      "close": "208.40",
      "average": "208.6874",
      "volume": "1142239",
      "turnover": "238372875.45",
      "trades": "2746"
    },
    {
      "date": "2023-09-04",
      "bid": "209.00",
      "ask": "209.20",
      "open": "208.70",
      "high": "210.70",
      "low": "208.70",
      "close": "209.00",
      "average": "209.5799",
      "volume": "853987",
      "turnover": "178981418",
      "trades": "2298"
    },
    {
      "date": "2023-09-05",
      "bid": "210.50",
      "ask": "210.70",
      "open": "208.40",
      "high": "211.90",
      "low": "207.50",
      "close": "210.70",
      "average": "210.3182",
      "volume": "1331275",
      "turnover": "279971498",
      "trades": "2310"
    },
    {
      "date": "2023-09-06",
      "bid": "210.50",
      "ask": "210.70",
      "open": "210.50",
      "high": "211.70",
      "low": "208.50",
      "close": "211.00",
      "average": "210.4892",
      "volume": "1195760",
      "turnover": "251702236.9",
      "trades": "2174"
    },
    {
      "date": "2023-09-07",
      "bid": "206.10",
      "ask": "206.30",
      "open": "210.80",
      "high": "211.00",
      "low": "205.90",
      "close": "206.60",
      "average": "207.3575",
      "volume": "1347698",
      "turnover": "279449426.1",
      "trades": "2445"
    },
    {
      "date": "2023-09-08",
      "bid": "204.50",
      "ask": "204.70",
      "open": "207.20",
      "high": "207.70",
      "low": "203.00",
      "close": "204.50",
      "average": "204.585",
      "volume": "988064",
      "turnover": "202147540.75",
      "trades": "2354"
    },
    {
      "date": "2023-09-11",
      "bid": "207.10",
      "ask": "207.20",
      "open": "206.20",
      "high": "208.00",
      "low": "205.50",
      "close": "206.90",
      "average": "206.7813",
      "volume": "824803",
      "turnover": "170552799.1",
      "trades": "1584"
    },
    {
      "date": "2023-09-12",
      "bid": "202.90",
      "ask": "203.10",
      "open": "204.80",
      "high": "205.50",
      "low": "202.80",
      "close": "203.10",
      "average": "203.6575",
      "volume": "2007851",
      "turnover": "408856687.15",
      "trades": "2826"
    },
    {
      "date": "2023-09-13",
      "bid": "201.90",
      "ask": "202.00",
      "open": "201.90",
      "high": "202.80",
      "low": "198.45",
      "close": "201.70",
      "average": "201.326",
      "volume": "1757340",
      "turnover": "353825549.5",
      "trades": "2902"
    },
    {
      "date": "2023-09-14",
      "bid": "203.50",
      "ask": "203.70",
      "open": "201.40",
      "high": "204.30",
      "low": "200.50",
      "close": "203.40",
      "average": "202.7584",
      "volume": "1691827",
      "turnover": "343082711.05",
      "trades": "3292"
    },
    {
      "date": "2023-09-15",
      "bid": "206.50",
      "ask": "206.80",
      "open": "205.00",
      "high": "209.40",
      "low": "204.70",
      "close": "206.80",
      "average": "207.1632",
      "volume": "3098435",
      "turnover": "641913732.85",
      "trades": "4500"
    },
    {
      "date": "2023-09-18",
      "bid": "207.30",
      "ask": "207.50",
      "open": "207.10",
      "high": "208.40",
      "low": "205.70",
      "close": "207.60",
      "average": "207.3787",
      "volume": "1240439",
      "turnover": "257251867.11",
      "trades": "2356"
    },
    {
      "date": "2023-09-19",
      "bid": "204.80",
      "ask": "205.00",
      "open": "206.80",
      "high": "207.70",
      "low": "204.30",
      "close": "205.50",
      "average": "205.6987",
      "volume": "1085361",
      "turnover": "223259167.15",
      "trades": "2121"
    },
    {
      "date": "2023-09-20",
      "bid": "209.30",
      "ask": "209.50",
      "open": "205.20",
      "high": "210.00",
      "low": "204.60",
      "close": "209.30",
      "average": "208.6132",
      "volume": "2434365",
      "turnover": "507859259.95",
      "trades": "2994"
    },
    {
      "date": "2023-09-21",
      "bid": "204.40",
      "ask": "204.50",
      "open": "207.40",
      "high": "207.70",
      "low": "204.00",
      "close": "204.30",
      "average": "205.3626",
      "volume": "1434504",
      "turnover": "294601890",
      "trades": "3426"
    },
    {
      "date": "2023-09-22",
      "bid": "201.10",
      "ask": "201.30",
      "open": "204.00",
      "high": "204.20",
      "low": "201.10",
      "close": "201.10",
      "average": "201.7081",
      "volume": "1722950",
      "turnover": "347566489.5",
      "trades": "3018"
    },
    {
      "date": "2023-09-25",
      "bid": "200.40",
      "ask": "200.50",
      "open": "200.50",
      "high": "201.50",
      "low": "198.50",
      "close": "200.80",
      "average": "200.2324",
      "volume": "1544987",
      "turnover": "309349496.1",
      "trades": "3858"
    },
    {
      "date": "2023-09-26",
      "bid": "198.15",
      "ask": "198.20",
      "open": "200.00",
      "high": "200.10",
      "low": "196.10",
      "close": "197.90",
      "average": "198.1196",
      "volume": "1658475",
      "turnover": "328590417.31",
      "trades": "3519"
    },
    {
      "date": "2023-09-27",
      "bid": "197.90",
      "ask": "197.95",
      "open": "198.10",
      "high": "200.40",
      "low": "197.30",
      "close": "198.00",
      "average": "198.3248",
      "volume": "1542189",
      "turnover": "305868701.5",
      "trades": "2765"
    },
    {
      "date": "2023-09-28",
      "bid": "200.60",
      "ask": "200.70",
      "open": "198.60",
      "high": "200.70",
      "low": "197.45",
      "close": "200.70",
      "average": "199.9611",
      "volume": "1330288",
      "turnover": "265990213.32",
      "trades": "2539"
    },
    {
      "date": "2023-09-29",
      "bid": "201.60",
      "ask": "201.80",
      "open": "201.30",
      "high": "203.30",
      "low": "201.00",
      "close": "201.60",
      "average": "201.8085",
      "volume": "1495796",
      "turnover": "301881088.64",
      "trades": "2700"
    },
    {
      "date": "2023-10-02",
      "bid": "200.20",
      "ask": "200.30",
      "open": "201.20",
      "high": "204.00",
      "low": "199.10",
      "close": "200.60",
      "average": "200.9125",
      "volume": "1499189",
      "turnover": "301207737.18",
      "trades": "3103"
    },
    {
      "date": "2023-10-03",
      "bid": "198.85",
      "ask": "198.90",
      "open": "197.75",
      "high": "200.50",
      "low": "196.90",
      "close": "199.15",
      "average": "199.0648",
      "volume": "1461660",
      "turnover": "290937324.7",
      "trades": "3538"
    },
    {
      "date": "2023-10-04",
      "bid": "196.40",
      "ask": "196.50",
      "open": "196.00",
      "high": "198.20",
      "low": "195.45",
      "close": "196.50",
      "average": "196.5668",
      "volume": "1663367",
      "turnover": "326968616.33",
      "trades": "4359"
    },
    {
      "date": "2023-10-05",
      "bid": "198.30",
      "ask": "198.40",
      "open": "197.00",
      "high": "200.20",
      "low": "195.80",
      "close": "197.75",
      "average": "198.1188",
      "volume": "1430386",
      "turnover": "283473401.19",
      "trades": "2900"
    },
    {
      "date": "2023-10-06",
      "bid": "199.25",
      "ask": "199.35",
      "open": "198.65",
      "high": "201.10",
      "low": "198.05",
      "close": "199.70",
      "average": "199.5807",
      "volume": "1833807",
      "turnover": "366028413.22",
      "trades": "4294"
    },
    {
      "date": "2023-10-09",
      "bid": "193.90",
      "ask": "194.00",
      "open": "198.05",
      "high": "199.25",
      "low": "193.85",
      "close": "194.00",
      "average": "194.7526",
      "volume": "1438657",
      "turnover": "280268712.08",
      "trades": "2741"
    },
    {
      "date": "2023-10-10",
      "bid": "201.50",
      "ask": "201.70",
      "open": "195.00",
      "high": "202.60",
      "low": "194.85",
      "close": "201.80",
      "average": "200.4988",
      "volume": "2233754",
      "turnover": "447856255.54",
      "trades": "5645"
    },
    {
      "date": "2023-10-11",
      "bid": "201.60",
      "ask": "201.70",
      "open": "201.80",
      "high": "202.60",
      "low": "200.50",
      "close": "201.70",
      "average": "201.5661",
      "volume": "1427375",
      "turnover": "287709181",
      "trades": "3085"
    },
    {
      "date": "2023-10-12",
      "bid": "203.60",
      "ask": "203.70",
      "open": "204.00",
      "high": "206.20",
      "low": "203.00",
      "close": "203.50",
      "average": "204.313",
      "volume": "3005230",
      "turnover": "614025162.6",
      "trades": "7752"
    },
    {
      "date": "2023-10-13",
      "bid": "198.25",
      "ask": "198.30",
      "open": "202.50",
      "high": "203.30",
      "low": "198.05",
      "close": "198.60",
      "average": "199.6013",
      "volume": "1742010",
      "turnover": "347731351.83",
      "trades": "3935"
    },
    {
      "date": "2023-10-16",
      "bid": "198.90",
      "ask": "199.00",
      "open": "198.35",
      "high": "199.70",
      "low": "196.95",
      "close": "198.45",
      "average": "198.423",
      "volume": "1491392",
      "turnover": "295924308.48",
      "trades": "2980"
    },
    {
      "date": "2023-10-17",
      "bid": "197.00",
      "ask": "197.10",
      "open": "197.80",
      "high": "198.20",
      "low": "194.05",
      "close": "197.10",
      "average": "196.448",
      "volume": "1840575",
      "turnover": "361542434.84",
      "trades": "4299"
    },
    {
      "date": "2023-10-18",
      "bid": "191.45",
      "ask": "191.55",
      "open": "195.00",
      "high": "196.90",
      "low": "191.40",
      "close": "191.75",
      "average": "192.6261",
      "volume": "2445670",
      "turnover": "471125625.93",
      "trades": "4933"
    },
    {
      "date": "2023-10-19",
      "bid": "189.60",
      "ask": "189.70",
      "open": "190.00",
      "high": "191.85",
      "low": "189.50",
      "close": "189.95",
      "average": "190.4265",
      "volume": "1900078",
      "turnover": "361826208.25",
      "trades": "4471"
    },
    {
      "date": "2023-10-20",
      "bid": "185.15",
      "ask": "185.25",
      "open": "187.70",
      "high": "187.70",
      "low": "184.75",
      "close": "185.40",
      "average": "185.751",
      "volume": "3570175",
      "turnover": "663091040.15",
      "trades": "6817"
    },
    {
      "date": "2023-10-23",
      "bid": "182.45",
      "ask": "182.60",
      "open": "186.75",
      "high": "186.80",
      "low": "175.65",
      "close": "182.55",
      "average": "181.4903",
      "volume": "5384665",
      "turnover": "980973295.41",
      "trades": "13393"
    },
    {
      "date": "2023-10-24",
      "bid": "185.35",
      "ask": "185.50",
      "open": "180.25",
      "high": "186.10",
      "low": "180.25",
      "close": "185.50",
      "average": "184.3057",
      "volume": "2555803",
      "turnover": "470855592.46",
      "trades": "6276"
    },
    {
      "date": "2023-10-25",
      "bid": "187.15",
      "ask": "187.25",
      "open": "184.45",
      "high": "190.55",
      "low": "183.60",
      "close": "187.65",
      "average": "187.6126",
      "volume": "2860629",
      "turnover": "536662071.04",
      "trades": "6000"
    },
    {
      "date": "2023-10-26",
      "bid": "188.65",
      "ask": "188.75",
      "open": "185.45",
      "high": "189.85",
      "low": "184.25",
      "close": "188.60",
      "average": "187.5964",
      "volume": "2710004",
      "turnover": "508293322.09",
      "trades": "5198"
    },
    {
      "date": "2023-10-27",
      "bid": "186.90",
      "ask": "186.95",
      "open": "188.30",
      "high": "191.00",
      "low": "185.75",
      "close": "187.20",
      "average": "187.4841",
      "volume": "2644056",
      "turnover": "495854643.14",
      "trades": "4507"
    },
    {
      "date": "2023-10-30",
      "bid": "188.30",
      "ask": "188.40",
      "open": "187.80",
      "high": "189.50",
      "low": "187.15",
      "close": "188.50",
      "average": "188.5456",
      "volume": "1839275",
      "turnover": "346788672.22",
      "trades": "2854"
    },
    {
      "date": "2023-10-31",
      "bid": "189.55",
      "ask": "189.65",
      "open": "188.50",
      "high": "192.65",
      "low": "187.90",
      "close": "189.60",
      "average": "189.8072",
      "volume": "3822724",
      "turnover": "725580402.5",
      "trades": "4735"
    },
    {
      "date": "2023-11-01",
      "bid": "188.00",
      "ask": "188.05",
      "open": "190.55",
      "high": "191.55",
      "low": "186.50",
      "close": "187.75",
      "average": "188.0954",
      "volume": "3773815",
      "turnover": "710209361.36",
      "trades": "3896"
    },
    {
      "date": "2023-11-02",
      "bid": "194.40",
      "ask": "194.50",
      "open": "189.85",
      "high": "195.85",
      "low": "189.80",
      "close": "194.10",
      "average": "193.6557",
      "volume": "2876940",
      "turnover": "557162672.47",
      "trades": "4216"
    },
    {
      "date": "2023-11-03",
      "bid": "195.30",
      "ask": "195.40",
      "open": "195.00",
      "high": "196.35",
      "low": "194.75",
      "close": "194.75",
      "average": "195.1992",
      "volume": "742323",
      "turnover": "144912768.69",
      "trades": "1569"
    },
    {
      "date": "2023-11-06",
      "bid": "194.95",
      "ask": "195.05",
      "open": "196.85",
      "high": "198.00",
      "low": "194.35",
      "close": "195.15",
      "average": "195.5159",
      "volume": "2184687",
      "turnover": "427178901.67",
      "trades": "4373"
    },
    {
      "date": "2023-11-07",
      "bid": "192.80",
      "ask": "192.85",
      "open": "193.95",
      "high": "194.65",
      "low": "191.80",
      "close": "193.30",
      "average": "192.784",
      "volume": "1792488",
      "turnover": "345565262.9",
      "trades": "3711"
    },
    {
      "date": "2023-11-08",
      "bid": "193.25",
      "ask": "193.35",
      "open": "192.60",
      "high": "194.40",
      "low": "192.35",
      "close": "193.25",
      "average": "193.3934",
      "volume": "1136598",
      "turnover": "219807180.39",
      "trades": "2175"
    },
    {
      "date": "2023-11-09",
      "bid": "197.50",
      "ask": "197.55",
      "open": "193.15",
      "high": "198.25",
      "low": "192.65",
      "close": "197.50",
      "average": "196.8554",
      "volume": "2158992",
      "turnover": "425049955.16",
      "trades": "3377"
    },
    {
      "date": "2023-11-10",
      "bid": "195.10",
      "ask": "195.15",
      "open": "195.50",
      "high": "196.00",
      "low": "193.60",
      "close": "195.50",
      "average": "194.9291",
      "volume": "1140213",
      "turnover": "222260007.47",
      "trades": "2664"
    },
    {
      "date": "2023-11-13",
      "bid": "195.00",
      "ask": "195.10",
      "open": "195.50",
      "high": "196.55",
      "low": "193.85",
      "close": "194.80",
      "average": "194.846",
      "volume": "811643",
      "turnover": "158152582.76",
      "trades": "2142"
    },
    {
      "date": "2023-11-14",
      "bid": "200.20",
      "ask": "200.40",
      "open": "195.95",
      "high": "201.00",
      "low": "194.95",
      "close": "200.70",
      "average": "199.3335",
      "volume": "2172688",
      "turnover": "433032240.19",
      "trades": "4103"
    },
    {
      "date": "2023-11-15",
      "bid": "205.50",
      "ask": "205.60",
      "open": "201.10",
      "high": "206.30",
      "low": "200.30",
      "close": "205.50",
      "average": "204.9575",
      "volume": "3659257",
      "turnover": "750036851.8",
      "trades": "7472"
    },
    {
      "date": "2023-11-16",
      "bid": "200.50",
      "ask": "200.60",
      "open": "204.80",
      "high": "205.70",
      "low": "200.40",
      "close": "200.70",
      "average": "201.534",
      "volume": "2757026",
      "turnover": "555697111.7",
      "trades": "5357"
    },
    {
      "date": "2023-11-17",
      "bid": "202.30",
      "ask": "202.50",
      "open": "201.50",
      "high": "203.90",
      "low": "201.10",
      "close": "202.30",
      "average": "202.3808",
      "volume": "2774106",
      "turnover": "561435580.45",
      "trades": "4464"
    },
    {
      "date": "2023-11-20",
      "bid": "203.30",
      "ask": "203.40",
      "open": "203.00",
      "high": "204.30",
      "low": "201.80",
      "close": "203.70",
      "average": "203.5188",
      "volume": "1952484",
      "turnover": "396828778.4",
      "trades": "4511"
    },
    {
      "date": "2023-11-21",
      "bid": "203.30",
      "ask": "203.40",
      "open": "203.40",
      "high": "204.30",
      "low": "202.80",
      "close": "203.10",
      "average": "203.3818",
      "volume": "2294427",
      "turnover": "466649118.95",
      "trades": "5727"
    },
    {
      "date": "2023-11-22",
      "bid": "205.00",
      "ask": "205.10",
      "open": "203.70",
      "high": "206.90",
      "low": "203.70",
      "close": "204.60",
      "average": "205.191",
      "volume": "2613572",
      "turnover": "536311580.55",
      "trades": "6483"
    },
    {
      "date": "2023-11-23",
      "bid": "205.10",
      "ask": "205.20",
      "open": "205.50",
      "high": "206.20",
      "low": "204.60",
      "close": "205.20",
      "average": "205.2251",
      "volume": "1115612",
      "turnover": "228976590.95",
      "trades": "3125"
    },
    {
      "date": "2023-11-24",
      "bid": "204.10",
      "ask": "204.20",
      "open": "205.00",
      "high": "205.00",
      "low": "203.30",
      "close": "204.00",
      "average": "203.9891",
      "volume": "1496162",
      "turnover": "305200435.6",
      "trades": "3316"
    },
    {
      "date": "2023-11-27",
      "bid": "206.00",
      "ask": "206.20",
      "open": "200.30",
      "high": "206.20",
      "low": "200.20",
      "close": "205.80",
      "average": "205.1261",
      "volume": "1965263",
      "turnover": "403205125.85",
      "trades": "3527"
    },
    {
      "date": "2023-11-28",
      "bid": "203.70",
      "ask": "203.80",
      "open": "204.50",
      "high": "206.00",
      "low": "202.80",
      "close": "203.80",
      "average": "203.8646",
      "volume": "1664765",
      "turnover": "339393327.05",
      "trades": "3312"
    },
    {
      "date": "2023-11-29",
      "bid": "204.40",
      "ask": "204.50",
      "open": "203.80",
      "high": "206.80",
      "low": "203.20",
      "close": "204.40",
      "average": "204.8322",
      "volume": "2471932",
      "turnover": "506342114.6",
      "trades": "5564"
    },
    {
      "date": "2023-11-30",
      "bid": "207.20",
      "ask": "207.40",
      "open": "205.20",
      "high": "207.90",
      "low": "204.40",
      "close": "207.00",
      "average": "206.984",
      "volume": "3894023",
      "turnover": "805985615.6",
      "trades": "3626"
    },
    {
      "date": "2023-12-01",
      "bid": "209.30",
      "ask": "209.40",
      "open": "208.40",
      "high": "210.80",
      "low": "208.30",
      "close": "209.70",
      "average": "209.7685",
      "volume": "1871382",
      "turnover": "392612237.65",
      "trades": "3915"
    },
    {
      "date": "2023-12-04",
      "bid": "208.90",
      "ask": "209.10",
      "open": "209.30",
      "high": "211.00",
      "low": "208.50",
      "close": "209.30",
      "average": "209.6213",
      "volume": "2109234",
      "turnover": "442167640.35",
      "trades": "3642"
    },
    {
      "date": "2023-12-05",
      "bid": "208.80",
      "ask": "208.90",
      "open": "209.00",
      "high": "210.20",
      "low": "208.10",
      "close": "209.20",
      "average": "209.1424",
      "volume": "1294365",
      "turnover": "270704870.05",
      "trades": "2610"
    },
    {
      "date": "2023-12-06",
      "bid": "213.70",
      "ask": "213.80",
      "open": "210.50",
      "high": "214.40",
      "low": "209.90",
      "close": "213.40",
      "average": "212.9924",
      "volume": "1665167",
      "turnover": "354675718.75",
      "trades": "3819"
    },
    {
      "date": "2023-12-07",
      "bid": "213.60",
      "ask": "213.80",
      "open": "213.00",
      "high": "214.80",
      "low": "212.80",
      "close": "213.70",
      "average": "213.699",
      "volume": "1752493",
      "turnover": "374494765.95",
      "trades": "3357"
    },
    {
      "date": "2023-12-08",
      "bid": "210.80",
      "ask": "211.00",
      "open": "211.10",
      "high": "212.20",
      "low": "209.50",
      "close": "211.10",
      "average": "210.8943",
      "volume": "2841548",
      "turnover": "599190690.95",
      "trades": "5189"
    },
    {
      "date": "2023-12-11",
      "bid": "214.10",
      "ask": "214.30",
      "open": "210.80",
      "high": "215.00",
      "low": "210.10",
      "close": "214.80",
      "average": "213.909",
      "volume": "3081061",
      "turnover": "659007454",
      "trades": "4073"
    },
    {
      "date": "2023-12-12",
      "bid": "214.20",
      "ask": "214.40",
      "open": "214.00",
      "high": "215.50",
      "low": "212.60",
      "close": "214.00",
      "average": "213.9396",
      "volume": "2762022",
      "turnover": "590898879.1",
      "trades": "4216"
    },
    {
      "date": "2023-12-13",
      "bid": "211.90",
      "ask": "212.00",
      "open": "214.00",
      "high": "214.20",
      "low": "211.80",
      "close": "211.80",
      "average": "212.403",
      "volume": "2574060",
      "turnover": "546806209.6",
      "trades": "3639"
    },
    {
      "date": "2023-12-14",
      "bid": "218.50",
      "ask": "218.60",
      "open": "215.00",
      "high": "219.40",
      "low": "214.80",
      "close": "218.90",
      "average": "218.2866",
      "volume": "3219880",
      "turnover": "702848756.85",
      "trades": "5576"
    },
    {
      "date": "2023-12-15",
      "bid": "220.40",
      "ask": "220.50",
      "open": "220.00",
      "high": "221.70",
      "low": "219.30",
      "close": "221.10",
      "average": "220.9529",
      "volume": "4619540",
      "turnover": "1020651759.25",
      "trades": "5638"
    },
    {
      "date": "2023-12-18",
      "bid": "219.30",
      "ask": "219.40",
      "open": "220.00",
      "high": "220.90",
      "low": "219.00",
      "close": "219.00",
      "average": "219.4008",
      "volume": "3283457",
      "turnover": "718340580.6",
      "trades": "3885"
    },
    {
      "date": "2023-12-19",
      "bid": "219.80",
      "ask": "219.90",
      "open": "219.00",
      "high": "220.70",
      "low": "218.90",
      "close": "219.90",
      "average": "219.9696",
      "volume": "2384158",
      "turnover": "524457342.25",
      "trades": "3622"
    },
    {
      "date": "2023-12-20",
      "bid": "219.00",
      "ask": "219.10",
      "open": "218.60",
      "high": "219.50",
      "low": "216.80",
      "close": "219.00",
      "average": "218.5253",
      "volume": "2624203",
      "turnover": "573491670.45",
      "trades": "4398"
    },
    {
      "date": "2023-12-21",
      "bid": "217.60",
      "ask": "217.70",
      "open": "218.00",
      "high": "218.20",
      "low": "216.70",
      "close": "217.90",
      "average": "217.7453",
      "volume": "1514009",
      "turnover": "329662299.95",
      "trades": "2914"
    },
    {
      "date": "2023-12-22",
      "bid": "218.20",
      "ask": "218.40",
      "open": "217.60",
      "high": "219.00",
      "low": "216.90",
      "close": "218.10",
      "average": "218.0284",
      "volume": "1007243",
      "turnover": "219605817.65",
      "trades": "1987"
    },
    {
      "date": "2023-12-27",
      "bid": "218.20",
      "ask": "218.30",
      "open": "218.20",
      "high": "220.50",
      "low": "217.80",
      "close": "218.40",
      "average": "218.8231",
      "volume": "1108854",
      "turnover": "242643201.85",
      "trades": "2711"
    },
    {
      "date": "2023-12-28",
      "bid": "217.60",
      "ask": "217.80",
      "open": "218.60",
      "high": "219.00",
      "low": "217.10",
      "close": "217.80",
      "average": "217.7431",
      "volume": "875511",
      "turnover": "190632934.15",
      "trades": "2521"
    },
    {
      "date": "2023-12-29",
      "bid": "217.60",
      "ask": "217.70",
      "open": "217.80",
      "high": "218.90",
      "low": "217.30",
      "close": "218.10",
      "average": "218.2072",
      "volume": "842536",
      "turnover": "183847500",
      "trades": "1641"
    },
    {
      "date": "2024-01-02",
      "bid": "217.80",
      "ask": "217.90",
      "open": "219.10",
      "high": "220.20",
      "low": "216.20",
      "close": "218.40",
      "average": "218.2948",
      "volume": "1436783",
      "turnover": "313654641.64",
      "trades": "3452"
    },
    {
      "date": "2024-01-03",
      "bid": "212.70",
      "ask": "212.80",
      "open": "218.30",
      "high": "218.50",
      "low": "211.60",
      "close": "213.00",
      "average": "213.728",
      "volume": "1619315",
      "turnover": "346031855",
      "trades": "3681"
    },
    {
      "date": "2024-01-04",
      "bid": "213.10",
      "ask": "213.20",
      "open": "213.10",
      "high": "214.10",
      "low": "211.40",
      "close": "212.60",
      "average": "212.7142",
      "volume": "1387339",
      "turnover": "295139805.1",
      "trades": "2634"
    },
    {
      "date": "2024-01-05",
      "bid": "211.90",
      "ask": "212.00",
      "open": "213.10",
      "high": "215.10",
      "low": "211.60",
      "close": "212.10",
      "average": "212.6134",
      "volume": "1406211",
      "turnover": "299044023.64",
      "trades": "2292"
    },
    {
      "date": "2024-01-08",
      "bid": "213.90",
      "ask": "214.10",
      "open": "213.00",
      "high": "214.10",
      "low": "211.20",
      "close": "213.80",
      "average": "213.4899",
      "volume": "1784985",
      "turnover": "381058031.65",
      "trades": "3584"
    },
    {
      "date": "2024-01-09",
      "bid": "210.50",
      "ask": "210.60",
      "open": "213.90",
      "high": "214.10",
      "low": "209.70",
      "close": "210.60",
      "average": "211.0988",
      "volume": "2112975",
      "turnover": "446005625.5",
      "trades": "4003"
    },
    {
      "date": "2024-01-10",
      "bid": "209.90",
      "ask": "210.00",
      "open": "210.50",
      "high": "210.90",
      "low": "207.70",
      "close": "210.10",
      "average": "209.5534",
      "volume": "1714830",
      "turnover": "359302955.2",
      "trades": "3382"
    },
    {
      "date": "2024-01-11",
      "bid": "211.80",
      "ask": "212.00",
      "open": "212.30",
      "high": "213.90",
      "low": "211.50",
      "close": "211.60",
      "average": "212.2093",
      "volume": "1771405",
      "turnover": "375947869",
      "trades": "3844"
    },
    {
      "date": "2024-01-12",
      "bid": "215.30",
      "ask": "215.50",
      "open": "212.20",
      "high": "215.90",
      "low": "212.20",
      "close": "215.40",
      "average": "214.6182",
      "volume": "2024095",
      "turnover": "434376480.9",
      "trades": "3586"
    },
    {
      "date": "2024-01-15",
      "bid": "211.60",
      "ask": "211.70",
      "open": "215.30",
      "high": "215.70",
      "low": "211.30",
      "close": "212.00",
      "average": "212.4872",
      "volume": "1444502",
      "turnover": "306936320.14",
      "trades": "3270"
    },
    {
      "date": "2024-01-16",
      "bid": "211.00",
      "ask": "211.10",
      "open": "211.30",
      "high": "211.80",
      "low": "209.90",
      "close": "211.10",
      "average": "211.1535",
      "volume": "1227840",
      "turnover": "259261112.85",
      "trades": "2468"
    },
    {
      "date": "2024-01-17",
      "bid": "205.90",
      "ask": "206.00",
      "open": "208.00",
      "high": "208.00",
      "low": "204.50",
      "close": "205.90",
      "average": "206.0213",
      "volume": "1912466",
      "turnover": "394024207.55",
      "trades": "3844"
    },
    {
      "date": "2024-01-18",
      "bid": "207.40",
      "ask": "207.60",
      "open": "206.40",
      "high": "208.60",
      "low": "205.60",
      "close": "207.50",
      "average": "207.4928",
      "volume": "2683518",
      "turnover": "556796002.7",
      "trades": "4096"
    },
    {
      "date": "2024-01-19",
      "bid": "206.50",
      "ask": "206.60",
      "open": "209.20",
      "high": "209.90",
      "low": "205.70",
      "close": "206.50",
      "average": "207.2078",
      "volume": "2623456",
      "turnover": "543636473.54",
      "trades": "5324"
    },
    {
      "date": "2024-01-22",
      "bid": "209.50",
      "ask": "209.70",
      "open": "208.10",
      "high": "210.10",
      "low": "207.20",
      "close": "209.40",
      "average": "208.8688",
      "volume": "2431172",
      "turnover": "510224274.8",
      "trades": "4420"
    },
    {
      "date": "2024-01-23",
      "bid": "212.90",
      "ask": "213.00",
      "open": "211.20",
      "high": "214.20",
      "low": "209.20",
      "close": "213.00",
      "average": "212.4413",
      "volume": "2613274",
      "turnover": "555160296.5",
      "trades": "5152"
    },
    {
      "date": "2024-01-24",
      "bid": "212.80",
      "ask": "212.90",
      "open": "215.90",
      "high": "216.20",
      "low": "210.20",
      "close": "212.40",
      "average": "212.6872",
      "volume": "2176512",
      "turnover": "462932173.2",
      "trades": "4971"
    },
    {
      "date": "2024-01-25",
      "bid": "219.40",
      "ask": "219.60",
      "open": "206.70",
      "high": "220.30",
      "low": "206.70",
      "close": "220.00",
      "average": "216.6368",
      "volume": "3574582",
      "turnover": "774359655.3",
      "trades": "8809"
    },
    {
      "date": "2024-01-26",
      "bid": "217.30",
      "ask": "217.50",
      "open": "220.20",
      "high": "220.30",
      "low": "217.20",
      "close": "217.50",
      "average": "218.1724",
      "volume": "1567514",
      "turnover": "342001783.39",
      "trades": "4122"
    },
    {
      "date": "2024-01-29",
      "bid": "218.00",
      "ask": "218.10",
      "open": "217.00",
      "high": "218.30",
      "low": "214.80",
      "close": "217.60",
      "average": "217.1213",
      "volume": "1632091",
      "turnover": "354329977.15",
      "trades": "3533"
    },
    {
      "date": "2024-01-30",
      "bid": "218.10",
      "ask": "218.20",
      "open": "218.00",
      "high": "219.30",
      "low": "216.30",
      "close": "218.10",
      "average": "217.6934",
      "volume": "1563815",
      "turnover": "340413471.3",
      "trades": "2925"
    },
    {
      "date": "2024-01-31",
      "bid": "219.60",
      "ask": "219.80",
      "open": "218.70",
      "high": "223.00",
      "low": "218.10",
      "close": "219.40",
      "average": "220.3552",
      "volume": "2782530",
      "turnover": "613252030.4",
      "trades": "4711"
    },
    {
      "date": "2024-02-01",
      "bid": "218.00",
      "ask": "218.10",
      "open": "218.30",
      "high": "220.60",
      "low": "217.60",
      "close": "218.50",
      "average": "218.8759",
      "volume": "1378463",
      "turnover": "301741937.39",
      "trades": "3168"
    },
    {
      "date": "2024-02-02",
      "bid": "220.10",
      "ask": "220.30",
      "open": "220.20",
      "high": "222.10",
      "low": "219.10",
      "close": "220.30",
      "average": "220.6725",
      "volume": "1152089",
      "turnover": "254242551.58",
      "trades": "2908"
    },
    {
      "date": "2024-02-05",
      "bid": "215.10",
      "ask": "215.20",
      "open": "220.30",
      "high": "220.60",
      "low": "214.90",
      "close": "214.90",
      "average": "216.3963",
      "volume": "1721708",
      "turnover": "372587349.2",
      "trades": "3662"
    },
    {
      "date": "2024-02-06",
      "bid": "218.40",
      "ask": "218.50",
      "open": "217.30",
      "high": "218.70",
      "low": "215.30",
      "close": "218.00",
      "average": "217.4163",
      "volume": "1242484",
      "turnover": "270083332.5",
      "trades": "2777"
    },
    {
      "date": "2024-02-07",
      "bid": "216.30",
      "ask": "216.50",
      "open": "218.00",
      "high": "220.20",
      "low": "215.70",
      "close": "216.80",
      "average": "217.6846",
      "volume": "2359402",
      "turnover": "513661814.7",
      "trades": "4792"
    },
    {
      "date": "2024-02-08",
      "bid": "216.30",
      "ask": "216.50",
      "open": "216.80",
      "high": "217.80",
      "low": "215.60",
      "close": "216.80",
      "average": "216.7176",
      "volume": "1179696",
      "turnover": "255655967.25",
      "trades": "2587"
    },
    {
      "date": "2024-02-09",
      "bid": "213.30",
      "ask": "213.40",
      "open": "216.40",
      "high": "217.30",
      "low": "213.30",
      "close": "213.40",
      "average": "214.0462",
      "volume": "1684317",
      "turnover": "360541522.25",
      "trades": "2818"
    },
    {
      "date": "2024-02-12",
      "bid": "215.10",
      "ask": "215.20",
      "open": "213.60",
      "high": "216.00",
      "low": "213.60",
      "close": "215.30",
      "average": "214.9375",
      "volume": "1075199",
      "turnover": "231100276.45",
      "trades": "2156"
    },
    {
      "date": "2024-02-13",
      "bid": "216.20",
      "ask": "216.40",
      "open": "215.00",
      "high": "216.70",
      "low": "214.10",
      "close": "216.20",
      "average": "215.7663",
      "volume": "1656642",
      "turnover": "357443075.2",
      "trades": "3977"
    },
    {
      "date": "2024-02-14",
      "bid": "217.50",
      "ask": "217.60",
      "open": "213.00",
      "high": "217.90",
      "low": "212.90",
      "close": "217.00",
      "average": "216.2009",
      "volume": "1296944",
      "turnover": "280417791.64",
      "trades": "2734"
    },
    {
      "date": "2024-02-15",
      "bid": "219.90",
      "ask": "220.00",
      "open": "218.80",
      "high": "222.00",
      "low": "218.70",
      "close": "219.90",
      "average": "220.414",
      "volume": "1359774",
      "turnover": "299713045.7",
      "trades": "3712"
    },
    {
      "date": "2024-02-16",
      "bid": "223.90",
      "ask": "224.00",
      "open": "220.30",
      "high": "225.00",
      "low": "220.20",
      "close": "224.10",
      "average": "223.743",
      "volume": "2375546",
      "turnover": "531517440.45",
      "trades": "4129"
    },
    {
      "date": "2024-02-19",
      "bid": "223.70",
      "ask": "223.90",
      "open": "223.00",
      "high": "224.20",
      "low": "222.10",
      "close": "223.40",
      "average": "223.3441",
      "volume": "1095503",
      "turnover": "243325496.5",
      "trades": "2107"
    },
    {
      "date": "2024-02-20",
      "bid": "222.30",
      "ask": "222.40",
      "open": "222.70",
      "high": "224.10",
      "low": "221.10",
      "close": "222.70",
      "average": "222.5584",
      "volume": "1223148",
      "turnover": "272223586.25",
      "trades": "2199"
    },
    {
      "date": "2024-02-21",
      "bid": "226.80",
      "ask": "226.90",
      "open": "223.70",
      "high": "227.40",
      "low": "223.30",
      "close": "227.40",
      "average": "226.3955",
      "volume": "1547982",
      "turnover": "350453357.15",
      "trades": "3132"
    },
    {
      "date": "2024-02-22",
      "bid": "226.90",
      "ask": "227.10",
      "open": "229.80",
      "high": "230.60",
      "low": "225.80",
      "close": "226.90",
      "average": "227.3589",
      "volume": "2104323",
      "turnover": "478433351.45",
      "trades": "4513"
    },
    {
      "date": "2024-02-23",
      "bid": "231.00",
      "ask": "231.20",
      "open": "227.10",
      "high": "231.40",
      "low": "226.90",
      "close": "230.60",
      "average": "230.1656",
      "volume": "1440295",
      "turnover": "331507495.7",
      "trades": "3234"
    },
    {
      "date": "2024-02-26",
      "bid": "229.10",
      "ask": "229.20",
      "open": "230.60",
      "high": "231.00",
      "low": "228.30",
      "close": "229.20",
      "average": "229.217",
      "volume": "875639",
      "turnover": "200710486.4",
      "trades": "2488"
    },
    {
      "date": "2024-02-27",
      "bid": "230.40",
      "ask": "230.50",
      "open": "230.00",
      "high": "231.30",
      "low": "229.60",
      "close": "230.50",
      "average": "230.5014",
      "volume": "1237690",
      "turnover": "285289886.7",
      "trades": "2042"
    },
    {
      "date": "2024-02-28",
      "bid": "231.80",
      "ask": "232.00",
      "open": "230.20",
      "high": "231.90",
      "low": "229.40",
      "close": "231.70",
      "average": "231.3578",
      "volume": "1413885",
      "turnover": "327110523.89",
      "trades": "2371"
    },
    {
      "date": "2024-02-29",
      "bid": "233.70",
      "ask": "233.80",
      "open": "232.70",
      "high": "234.00",
      "low": "230.60",
      "close": "232.90",
      "average": "232.8271",
      "volume": "2824003",
      "turnover": "657512547.7",
      "trades": "3695"
    },
    {
      "date": "2024-03-01",
      "bid": "233.50",
      "ask": "233.70",
      "open": "234.10",
      "high": "234.90",
      "low": "232.50",
      "close": "233.60",
      "average": "233.6601",
      "volume": "840499",
      "turnover": "196390933.85",
      "trades": "2677"
    },
    {
      "date": "2024-03-04",
      "bid": "231.70",
      "ask": "231.80",
      "open": "233.60",
      "high": "234.20",
      "low": "231.20",
      "close": "232.20",
      "average": "232.3099",
      "volume": "1381640",
      "turnover": "320969348.75",
      "trades": "2487"
    },
    {
      "date": "2024-03-05",
      "bid": "232.40",
      "ask": "232.60",
      "open": "231.60",
      "high": "233.00",
      "low": "230.50",
      "close": "232.60",
      "average": "232.1324",
      "volume": "1293075",
      "turnover": "300160026.6",
      "trades": "3201"
    },
    {
      "date": "2024-03-06",
      "bid": "234.40",
      "ask": "234.50",
      "open": "232.60",
      "high": "234.80",
      "low": "231.70",
      "close": "234.80",
      "average": "234.2152",
      "volume": "1520225",
      "turnover": "356052577.75",
      "trades": "3581"
    },
    {
      "date": "2024-03-07",
      "bid": "235.70",
      "ask": "235.80",
      "open": "233.50",
      "high": "235.90",
      "low": "232.20",
      "close": "235.80",
      "average": "235.2534",
      "volume": "1489026",
      "turnover": "350286739.25",
      "trades": "2916"
    },
    {
      "date": "2024-03-08",
      "bid": "237.30",
      "ask": "237.50",
      "open": "235.50",
      "high": "238.60",
      "low": "234.90",
      "close": "236.90",
      "average": "236.8723",
      "volume": "1471053",
      "turnover": "348454077.15",
      "trades": "3302"
    },
    {
      "date": "2024-03-11",
      "bid": "234.50",
      "ask": "234.70",
      "open": "235.00",
      "high": "235.60",
      "low": "233.50",
      "close": "234.50",
      "average": "234.4742",
      "volume": "1431751",
      "turnover": "335708737.2",
      "trades": "3323"
    },
    {
      "date": "2024-03-12",
      "bid": "238.20",
      "ask": "238.30",
      "open": "236.10",
      "high": "238.40",
      "low": "235.70",
      "close": "237.80",
      "average": "237.463",
      "volume": "1979419",
      "turnover": "470043826.5",
      "trades": "3747"
    },
    {
      "date": "2024-03-13",
      "bid": "238.50",
      "ask": "238.60",
      "open": "238.60",
      "high": "239.00",
      "low": "235.50",
      "close": "238.20",
      "average": "237.7595",
      "volume": "1982298",
      "turnover": "471179427.3",
      "trades": "4222"
    },
    {
      "date": "2024-03-14",
      "bid": "239.30",
      "ask": "239.50",
      "open": "238.50",
      "high": "240.60",
      "low": "237.50",
      "close": "239.20",
      "average": "239.2147",
      "volume": "2527846",
      "turnover": "604698731.5",
      "trades": "3264"
    },
    {
      "date": "2024-03-15",
      "bid": "243.10",
      "ask": "243.20",
      "open": "238.80",
      "high": "244.10",
      "low": "238.20",
      "close": "242.90",
      "average": "242.6917",
      "volume": "2899865",
      "turnover": "703773666.95",
      "trades": "5407"
    },
    {
      "date": "2024-03-18",
      "bid": "239.90",
      "ask": "240.10",
      "open": "242.70",
      "high": "243.80",
      "low": "239.80",
      "close": "240.40",
      "average": "241.3957",
      "volume": "1468166",
      "turnover": "354272990.9",
      "trades": "3576"
    },
    {
      "date": "2024-03-19",
      "bid": "240.30",
      "ask": "240.50",
      "open": "239.60",
      "high": "241.10",
      "low": "238.00",
      "close": "241.10",
      "average": "240.1241",
      "volume": "1717453",
      "turnover": "412401616.85",
      "trades": "3647"
    },
    {
      "date": "2024-03-20",
      "bid": "240.50",
      "ask": "240.70",
      "open": "241.10",
      "high": "242.40",
      "low": "240.10",
      "close": "241.00",
      "average": "241.2771",
      "volume": "2305741",
      "turnover": "556320626.35",
      "trades": "2752"
    },
    {
      "date": "2024-03-21",
      "bid": "245.30",
      "ask": "245.40",
      "open": "244.30",
      "high": "246.20",
      "low": "242.50",
      "close": "246.20",
      "average": "245.1241",
      "volume": "1862326",
      "turnover": "456291245.4",
      "trades": "4025"
    },
    {
      "date": "2024-03-22",
      "bid": "246.80",
      "ask": "246.90",
      "open": "245.10",
      "high": "247.30",
      "low": "243.70",
      "close": "246.20",
      "average": "246.1199",
      "volume": "1288177",
      "turnover": "316922192.8",
      "trades": "3683"
    },
    {
      "date": "2024-03-25",
      "bid": "241.10",
      "ask": "241.30",
      "open": "246.00",
      "high": "246.40",
      "low": "240.90",
      "close": "240.90",
      "average": "241.9752",
      "volume": "2350407",
      "turnover": "568752361.25",
      "trades": "4446"
    },
    {
      "date": "2024-03-26",
      "bid": "242.10",
      "ask": "242.30",
      "open": "240.30",
      "high": "242.60",
      "low": "239.20",
      "close": "241.90",
      "average": "241.4594",
      "volume": "1826181",
      "turnover": "440947923",
      "trades": "4133"
    },
    {
      "date": "2024-03-27",
      "bid": "240.20",
      "ask": "240.30",
      "open": "241.20",
      "high": "243.00",
      "low": "239.70",
      "close": "240.80",
      "average": "240.7968",
      "volume": "1724284",
      "turnover": "415211517.45",
      "trades": "4112"
    },
    {
      "date": "2024-03-28",
      "bid": "238.10",
      "ask": "238.20",
      "open": "241.10",
      "high": "242.30",
      "low": "237.70",
      "close": "237.70",
      "average": "238.5854",
      "volume": "1099150",
      "turnover": "262245478.4",
      "trades": "1963"
    },
    {
      "date": "2024-04-02",
      "bid": "237.50",
      "ask": "237.60",
      "open": "237.70",
      "high": "242.20",
      "low": "237.30",
      "close": "238.00",
      "average": "238.7525",
      "volume": "2324017",
      "turnover": "554864955.2",
      "trades": "5280"
    },
    {
      "date": "2024-04-03",
      "bid": "237.40",
      "ask": "237.50",
      "open": "237.80",
      "high": "238.80",
      "low": "235.30",
      "close": "237.30",
      "average": "236.8022",
      "volume": "1631263",
      "turnover": "386287515.9",
      "trades": "3948"
    },
    {
      "date": "2024-04-04",
      "bid": "241.50",
      "ask": "241.70",
      "open": "238.20",
      "high": "241.80",
      "low": "237.10",
      "close": "241.60",
      "average": "240.90",
      "volume": "1787061",
      "turnover": "430465461.75",
      "trades": "3516"
    },
    {
      "date": "2024-04-05",
      "bid": "241.80",
      "ask": "242.00",
      "open": "239.00",
      "high": "242.90",
      "low": "238.50",
      "close": "242.40",
      "average": "241.4837",
      "volume": "1658946",
      "turnover": "400570256.55",
      "trades": "4601"
    },
    {
      "date": "2024-04-08",
      "bid": "243.60",
      "ask": "243.70",
      "open": "242.60",
      "high": "244.70",
      "low": "240.80",
      "close": "243.70",
      "average": "243.3254",
      "volume": "1239007",
      "turnover": "301506101.93",
      "trades": "3120"
    },
    {
      "date": "2024-04-09",
      "bid": "242.30",
      "ask": "242.40",
      "open": "243.80",
      "high": "246.20",
      "low": "241.80",
      "close": "242.60",
      "average": "243.3112",
      "volume": "1574635",
      "turnover": "383192075.75",
      "trades": "3595"
    },
    {
      "date": "2024-04-10",
      "bid": "242.90",
      "ask": "243.00",
      "open": "243.50",
      "high": "245.70",
      "low": "240.80",
      "close": "243.70",
      "average": "243.5841",
      "volume": "1666217",
      "turnover": "405801876.4",
      "trades": "4539"
    },
    {
      "date": "2024-04-11",
      "bid": "238.00",
      "ask": "238.20",
      "open": "243.30",
      "high": "244.60",
      "low": "235.30",
      "close": "238.90",
      "average": "238.9086",
      "volume": "2027105",
      "turnover": "484255967.55",
      "trades": "4617"
    },
    {
      "date": "2024-04-12",
      "bid": "239.00",
      "ask": "239.10",
      "open": "240.60",
      "high": "243.90",
      "low": "238.80",
      "close": "239.00",
      "average": "240.1869",
      "volume": "1546286",
      "turnover": "371396844.35",
      "trades": "3473"
    },
    {
      "date": "2024-04-15",
      "bid": "242.00",
      "ask": "242.10",
      "open": "239.90",
      "high": "244.80",
      "low": "239.90",
      "close": "241.90",
      "average": "242.4167",
      "volume": "1105134",
      "turnover": "267936669",
      "trades": "2983"
    },
    {
      "date": "2024-04-16",
      "bid": "237.10",
      "ask": "237.30",
      "open": "238.90",
      "high": "239.40",
      "low": "235.00",
      "close": "237.60",
      "average": "237.0766",
      "volume": "1929997",
      "turnover": "457550566.64",
      "trades": "4690"
    },
    {
      "date": "2024-04-17",
      "bid": "239.30",
      "ask": "239.40",
      "open": "237.00",
      "high": "241.70",
      "low": "236.70",
      "close": "239.10",
      "average": "239.6634",
      "volume": "1421126",
      "turnover": "340602013.89",
      "trades": "3516"
    },
    {
      "date": "2024-04-18",
      "bid": "240.50",
      "ask": "240.80",
      "open": "240.50",
      "high": "241.70",
      "low": "238.10",
      "close": "239.90",
      "average": "239.7907",
      "volume": "1737469",
      "turnover": "416661038.7",
      "trades": "2901"
    },
    {
      "date": "2024-04-19",
      "bid": "237.10",
      "ask": "237.20",
      "open": "236.50",
      "high": "237.80",
      "low": "234.40",
      "close": "237.10",
      "average": "236.5826",
      "volume": "2953189",
      "turnover": "698669132.8",
      "trades": "5480"
    },
    {
      "date": "2024-04-22",
      "bid": "226.60",
      "ask": "226.70",
      "open": "238.10",
      "high": "239.70",
      "low": "225.90",
      "close": "226.60",
      "average": "229.1616",
      "volume": "5093040",
      "turnover": "1167554521.55",
      "trades": "15151"
    },
    {
      "date": "2024-04-23",
      "bid": "229.80",
      "ask": "229.90",
      "open": "228.50",
      "high": "230.10",
      "low": "226.30",
      "close": "229.30",
      "average": "228.4432",
      "volume": "3770826",
      "turnover": "861615392.6",
      "trades": "6107"
    },
    {
      "date": "2024-04-24",
      "bid": "227.90",
      "ask": "228.10",
      "open": "231.50",
      "high": "231.50",
      "low": "227.10",
      "close": "228.30",
      "average": "228.3954",
      "volume": "2609258",
      "turnover": "595922207.65",
      "trades": "5068"
    },
    {
      "date": "2024-04-25",
      "bid": "222.30",
      "ask": "222.50",
      "open": "226.10",
      "high": "226.20",
      "low": "221.20",
      "close": "222.60",
      "average": "223.4542",
      "volume": "2340682",
      "turnover": "523038847.85",
      "trades": "5460"
    },
    {
      "date": "2024-04-26",
      "bid": "227.40",
      "ask": "227.50",
      "open": "224.50",
      "high": "228.50",
      "low": "224.00",
      "close": "227.30",
      "average": "227.0453",
      "volume": "1977836",
      "turnover": "449058057.9",
      "trades": "3990"
    },
    {
      "date": "2024-04-29",
      "bid": "226.60",
      "ask": "226.80",
      "open": "227.70",
      "high": "228.10",
      "low": "225.50",
      "close": "226.60",
      "average": "226.5337",
      "volume": "2306164",
      "turnover": "522419763.2",
      "trades": "4581"
    },
    {
      "date": "2024-04-30",
      "bid": "221.90",
      "ask": "222.10",
      "open": "221.50",
      "high": "223.50",
      "low": "220.60",
      "close": "222.70",
      "average": "222.5091",
      "volume": "2187568",
      "turnover": "486753864.7",
      "trades": "3230"
    },
    {
      "date": "2024-05-02",
      "bid": "218.30",
      "ask": "218.50",
      "open": "220.60",
      "high": "221.40",
      "low": "217.70",
      "close": "218.90",
      "average": "219.1633",
      "volume": "3315537",
      "turnover": "726650659.5",
      "trades": "5891"
    },
    {
      "date": "2024-05-03",
      "bid": "220.00",
      "ask": "220.10",
      "open": "220.20",
      "high": "221.60",
      "low": "219.00",
      "close": "219.70",
      "average": "219.8525",
      "volume": "1606956",
      "turnover": "353293471.25",
      "trades": "2899"
    },
    {
      "date": "2024-05-06",
      "bid": "223.90",
      "ask": "224.10",
      "open": "221.10",
      "high": "224.70",
      "low": "220.10",
      "close": "224.10",
      "average": "223.3743",
      "volume": "1403945",
      "turnover": "313607580.95",
      "trades": "3510"
    },
    {
      "date": "2024-05-07",
      "bid": "229.50",
      "ask": "229.60",
      "open": "227.20",
      "high": "229.70",
      "low": "225.00",
      "close": "229.50",
      "average": "228.4157",
      "volume": "2941003",
      "turnover": "671766268.95",
      "trades": "7246"
    },
    {
      "date": "2024-05-08",
      "bid": "232.50",
      "ask": "232.60",
      "open": "228.60",
      "high": "233.00",
      "low": "228.10",
      "close": "232.90",
      "average": "232.3799",
      "volume": "1531914",
      "turnover": "355984623.25",
      "trades": "3172"
    },
    {
      "date": "2024-05-10",
      "bid": "233.60",
      "ask": "233.70",
      "open": "234.50",
      "high": "234.60",
      "low": "232.00",
      "close": "233.10",
      "average": "233.3906",
      "volume": "1734359",
      "turnover": "404779458.15",
      "trades": "4187"
    },
    {
      "date": "2024-05-13",
      "bid": "232.70",
      "ask": "232.90",
      "open": "233.70",
      "high": "233.70",
      "low": "231.80",
      "close": "232.50",
      "average": "232.6332",
      "volume": "952243",
      "turnover": "221523375.05",
      "trades": "2767"
    },
    {
      "date": "2024-05-14",
      "bid": "233.60",
      "ask": "233.80",
      "open": "232.50",
      "high": "234.30",
      "low": "230.60",
      "close": "233.80",
      "average": "233.0574",
      "volume": "1622883",
      "turnover": "378218281",
      "trades": "4103"
    },
    {
      "date": "2024-05-15",
      "bid": "235.10",
      "ask": "235.20",
      "open": "234.50",
      "high": "237.30",
      "low": "233.70",
      "close": "234.50",
      "average": "234.7663",
      "volume": "1251267",
      "turnover": "293756581.45",
      "trades": "2944"
    },
    {
      "date": "2024-05-16",
      "bid": "229.30",
      "ask": "229.40",
      "open": "235.10",
      "high": "235.10",
      "low": "228.80",
      "close": "229.60",
      "average": "230.0652",
      "volume": "2470239",
      "turnover": "568261817.35",
      "trades": "5385"
    },
    {
      "date": "2024-05-17",
      "bid": "228.70",
      "ask": "228.90",
      "open": "228.50",
      "high": "228.90",
      "low": "226.70",
      "close": "228.50",
      "average": "227.972",
      "volume": "1857388",
      "turnover": "423421158.85",
      "trades": "4709"
    },
    {
      "date": "2024-05-20",
      "bid": "238.40",
      "ask": "238.50",
      "open": "229.30",
      "high": "238.70",
      "low": "228.90",
      "close": "238.70",
      "average": "236.8666",
      "volume": "2155330",
      "turnover": "510525223.7",
      "trades": "5154"
    },
    {
      "date": "2024-05-21",
      "bid": "239.80",
      "ask": "240.00",
      "open": "238.00",
      "high": "240.00",
      "low": "236.80",
      "close": "240.00",
      "average": "238.9778",
      "volume": "2059976",
      "turnover": "491750921.9",
      "trades": "4512"
    },
    {
      "date": "2024-05-22",
      "bid": "237.10",
      "ask": "237.20",
      "open": "239.30",
      "high": "239.90",
      "low": "236.90",
      "close": "238.00",
      "average": "238.0812",
      "volume": "1902205",
      "turnover": "452877895",
      "trades": "3262"
    },
    {
      "date": "2024-05-23",
      "bid": "238.60",
      "ask": "238.80",
      "open": "238.00",
      "high": "240.50",
      "low": "237.60",
      "close": "239.10",
      "average": "239.2096",
      "volume": "1965317",
      "turnover": "470127679",
      "trades": "4113"
    },
    {
      "date": "2024-05-24",
      "bid": "237.90",
      "ask": "238.00",
      "open": "237.00",
      "high": "238.10",
      "low": "235.70",
      "close": "238.10",
      "average": "237.479",
      "volume": "1487032",
      "turnover": "353139286.3",
      "trades": "3646"
    },
    {
      "date": "2024-05-27",
      "bid": "238.30",
      "ask": "238.40",
      "open": "238.40",
      "high": "239.20",
      "low": "237.30",
      "close": "239.20",
      "average": "238.728",
      "volume": "1114324",
      "turnover": "266017785.15",
      "trades": "2886"
    },
    {
      "date": "2024-05-28",
      "bid": "235.80",
      "ask": "236.00",
      "open": "239.20",
      "high": "239.60",
      "low": "234.80",
      "close": "236.50",
      "average": "236.8351",
      "volume": "1749874",
      "turnover": "414131715.3",
      "trades": "3384"
    },
    {
      "date": "2024-05-29",
      "bid": "232.40",
      "ask": "232.50",
      "open": "234.70",
      "high": "235.20",
      "low": "231.50",
      "close": "231.70",
      "average": "232.3195",
      "volume": "1984145",
      "turnover": "460955358.55",
      "trades": "4423"
    },
    {
      "date": "2024-05-30",
      "bid": "230.80",
      "ask": "230.90",
      "open": "230.50",
      "high": "231.30",
      "low": "229.20",
      "close": "230.50",
      "average": "230.5164",
      "volume": "1295687",
      "turnover": "298677282.5",
      "trades": "3063"
    },
    {
      "date": "2024-05-31",
      "bid": "230.20",
      "ask": "230.30",
      "open": "230.50",
      "high": "231.30",
      "low": "229.30",
      "close": "230.50",
      "average": "230.4696",
      "volume": "3156629",
      "turnover": "727507066.7",
      "trades": "3063"
    },
    {
      "date": "2024-06-03",
      "bid": "225.50",
      "ask": "225.60",
      "open": "233.60",
      "high": "234.90",
      "low": "225.30",
      "close": "225.40",
      "average": "227.8284",
      "volume": "1785763",
      "turnover": "406848008.65",
      "trades": "4208"
    },
    {
      "date": "2024-06-04",
      "bid": "222.80",
      "ask": "223.00",
      "open": "225.00",
      "high": "225.30",
      "low": "222.70",
      "close": "222.70",
      "average": "223.439",
      "volume": "1839091",
      "turnover": "410950640.2",
      "trades": "4317"
    },
    {
      "date": "2024-06-05",
      "bid": "223.90",
      "ask": "224.10",
      "open": "223.90",
      "high": "224.80",
      "low": "223.10",
      "close": "224.20",
      "average": "224.1061",
      "volume": "1633279",
      "turnover": "366024570.4",
      "trades": "3748"
    },
    {
      "date": "2024-06-07",
      "bid": "225.00",
      "ask": "225.10",
      "open": "225.50",
      "high": "226.10",
      "low": "224.00",
      "close": "224.80",
      "average": "225.0464",
      "volume": "2548900",
      "turnover": "573617329.29",
      "trades": "4480"
    },
    {
      "date": "2024-06-10",
      "bid": "221.10",
      "ask": "221.20",
      "open": "222.30",
      "high": "222.60",
      "low": "218.80",
      "close": "221.70",
      "average": "220.9851",
      "volume": "2161873",
      "turnover": "477741906.79",
      "trades": "5924"
    },
    {
      "date": "2024-06-11",
      "bid": "220.20",
      "ask": "220.30",
      "open": "222.30",
      "high": "223.00",
      "low": "219.30",
      "close": "219.80",
      "average": "220.315",
      "volume": "1720577",
      "turnover": "379079330.7",
      "trades": "4878"
    },
    {
      "date": "2024-06-12",
      "bid": "226.00",
      "ask": "226.20",
      "open": "221.00",
      "high": "226.60",
      "low": "221.00",
      "close": "225.30",
      "average": "224.8731",
      "volume": "2416111",
      "turnover": "543328768.54",
      "trades": "5008"
    },
    {
      "date": "2024-06-13",
      "bid": "221.70",
      "ask": "221.80",
      "open": "228.50",
      "high": "228.50",
      "low": "221.40",
      "close": "221.70",
      "average": "223.5795",
      "volume": "2696403",
      "turnover": "602933324.45",
      "trades": "6061"
    },
    {
      "date": "2024-06-14",
      "bid": "215.60",
      "ask": "215.70",
      "open": "222.00",
      "high": "222.40",
      "low": "214.80",
      "close": "215.70",
      "average": "216.7501",
      "volume": "3161260",
      "turnover": "685205437",
      "trades": "9392"
    },
    {
      "date": "2024-06-17",
      "bid": "215.40",
      "ask": "215.50",
      "open": "216.60",
      "high": "217.10",
      "low": "214.20",
      "close": "215.50",
      "average": "215.3018",
      "volume": "2350879",
      "turnover": "506148567",
      "trades": "4888"
    },
    {
      "date": "2024-06-18",
      "bid": "215.90",
      "ask": "216.00",
      "open": "216.80",
      "high": "217.00",
      "low": "213.90",
      "close": "216.00",
      "average": "215.5397",
      "volume": "1916341",
      "turnover": "413046989.95",
      "trades": "3986"
    },
    {
      "date": "2024-06-19",
      "bid": "216.00",
      "ask": "216.10",
      "open": "216.70",
      "high": "217.50",
      "low": "215.60",
      "close": "216.20",
      "average": "216.3963",
      "volume": "1150266",
      "turnover": "248913732.35",
      "trades": "3056"
    },
    {
      "date": "2024-06-20",
      "bid": "215.50",
      "ask": "215.70",
      "open": "216.00",
      "high": "217.70",
      "low": "215.10",
      "close": "216.20",
      "average": "216.1999",
      "volume": "3298538",
      "turnover": "713143777.2",
      "trades": "4623"
    },
    {
      "date": "2024-06-24",
      "bid": "217.50",
      "ask": "217.70",
      "open": "210.30",
      "high": "217.90",
      "low": "209.50",
      "close": "217.30",
      "average": "215.7357",
      "volume": "2556801",
      "turnover": "552095290.1",
      "trades": "4238"
    },
    {
      "date": "2024-06-25",
      "bid": "212.30",
      "ask": "212.50",
      "open": "216.10",
      "high": "216.50",
      "low": "212.00",
      "close": "212.00",
      "average": "212.6185",
      "volume": "2732743",
      "turnover": "581038623.65",
      "trades": "4113"
    },
    {
      "date": "2024-06-26",
      "bid": "212.20",
      "ask": "212.30",
      "open": "213.60",
      "high": "214.20",
      "low": "211.00",
      "close": "212.30",
      "average": "212.6849",
      "volume": "2695124",
      "turnover": "573210217.5",
      "trades": "3497"
    },
    {
      "date": "2024-06-27",
      "bid": "212.30",
      "ask": "212.40",
      "open": "212.20",
      "high": "213.70",
      "low": "210.90",
      "close": "212.10",
      "average": "212.3338",
      "volume": "1832468",
      "turnover": "389095065.1",
      "trades": "3574"
    },
    {
      "date": "2024-06-28",
      "bid": "212.50",
      "ask": "212.70",
      "open": "213.30",
      "high": "213.80",
      "low": "211.90",
      "close": "212.40",
      "average": "212.5681",
      "volume": "1794787",
      "turnover": "381546096.3",
      "trades": "3256"
    },
    {
      "date": "2024-07-01",
      "bid": "214.80",
      "ask": "214.90",
      "open": "213.50",
      "high": "215.80",
      "low": "212.50",
      "close": "215.00",
      "average": "214.5312",
      "volume": "2928500",
      "turnover": "628231764.29",
      "trades": "4168"
    },
    {
      "date": "2024-07-02",
      "bid": "212.90",
      "ask": "213.00",
      "open": "213.90",
      "high": "214.20",
      "low": "212.30",
      "close": "212.90",
      "average": "213.012",
      "volume": "1913708",
      "turnover": "407645881.5",
      "trades": "3258"
    },
    {
      "date": "2024-07-03",
      "bid": "214.40",
      "ask": "214.50",
      "open": "214.40",
      "high": "216.00",
      "low": "213.70",
      "close": "213.70",
      "average": "214.3482",
      "volume": "2146498",
      "turnover": "460100180.45",
      "trades": "4013"
    },
    {
      "date": "2024-07-04",
      "bid": "214.20",
      "ask": "214.40",
      "open": "214.50",
      "high": "215.30",
      "low": "213.20",
      "close": "214.20",
      "average": "214.1847",
      "volume": "1497805",
      "turnover": "320804047.39",
      "trades": "2555"
    },
    {
      "date": "2024-07-05",
      "bid": "213.30",
      "ask": "213.40",
      "open": "215.00",
      "high": "216.90",
      "low": "213.10",
      "close": "213.30",
      "average": "214.2409",
      "volume": "1939138",
      "turnover": "415575778.3",
      "trades": "3622"
    },
    {
      "date": "2024-07-08",
      "bid": "213.50",
      "ask": "213.70",
      "open": "213.50",
      "high": "214.30",
      "low": "212.30",
      "close": "213.50",
      "average": "213.3543",
      "volume": "1421936",
      "turnover": "303375254.6",
      "trades": "3529"
    },
    {
      "date": "2024-07-09",
      "bid": "209.30",
      "ask": "209.40",
      "open": "213.00",
      "high": "213.20",
      "low": "209.20",
      "close": "209.70",
      "average": "210.3042",
      "volume": "1781611",
      "turnover": "374682948.15",
      "trades": "3652"
    },
    {
      "date": "2024-07-10",
      "bid": "210.00",
      "ask": "210.20",
      "open": "210.20",
      "high": "211.60",
      "low": "209.70",
      "close": "210.50",
      "average": "210.4869",
      "volume": "1805743",
      "turnover": "380086358",
      "trades": "3291"
    },
    {
      "date": "2024-07-11",
      "bid": "213.20",
      "ask": "213.40",
      "open": "212.40",
      "high": "213.60",
      "low": "211.10",
      "close": "212.80",
      "average": "212.4392",
      "volume": "2443787",
      "turnover": "519156957.3",
      "trades": "5104"
    },
    {
      "date": "2024-07-12",
      "bid": "219.80",
      "ask": "220.00",
      "open": "213.50",
      "high": "220.20",
      "low": "212.90",
      "close": "219.30",
      "average": "218.0395",
      "volume": "1949780",
      "turnover": "425112004.15",
      "trades": "4257"
    },
    {
      "date": "2024-07-15",
      "bid": "217.10",
      "ask": "217.20",
      "open": "218.00",
      "high": "218.80",
      "low": "217.00",
      "close": "218.00",
      "average": "217.8055",
      "volume": "1425926",
      "turnover": "310573168.64",
      "trades": "3016"
    },
    {
      "date": "2024-07-16",
      "bid": "217.00",
      "ask": "217.10",
      "open": "216.90",
      "high": "217.30",
      "low": "215.70",
      "close": "216.90",
      "average": "216.6638",
      "volume": "1194035",
      "turnover": "258699813.2",
      "trades": "2596"
    },
    {
      "date": "2024-07-17",
      "bid": "214.70",
      "ask": "214.90",
      "open": "216.20",
      "high": "216.20",
      "low": "213.70",
      "close": "215.20",
      "average": "215.1271",
      "volume": "1827333",
      "turnover": "393108850.65",
      "trades": "3452"
    },
    {
      "date": "2024-07-18",
      "bid": "215.20",
      "ask": "215.30",
      "open": "215.80",
      "high": "216.50",
      "low": "212.70",
      "close": "215.30",
      "average": "215.2337",
      "volume": "3022032",
      "turnover": "650434292.2",
      "trades": "5834"
    },
    {
      "date": "2024-07-19",
      "bid": "213.30",
      "ask": "213.50",
      "open": "215.00",
      "high": "220.80",
      "low": "208.00",
      "close": "213.50",
      "average": "213.4991",
      "volume": "3998704",
      "turnover": "853439944.35",
      "trades": "10910"
    },
    {
      "date": "2024-07-22",
      "bid": "216.10",
      "ask": "216.30",
      "open": "214.00",
      "high": "217.50",
      "low": "213.40",
      "close": "216.00",
      "average": "216.0861",
      "volume": "2469770",
      "turnover": "536366025.3",
      "trades": "4959"
    },
    {
      "date": "2024-07-23",
      "bid": "214.90",
      "ask": "215.00",
      "open": "215.70",
      "high": "216.50",
      "low": "214.10",
      "close": "215.10",
      "average": "215.1004",
      "volume": "1046066",
      "turnover": "225008845.5",
      "trades": "2451"
    },
    {
      "date": "2024-07-24",
      "bid": "217.50",
      "ask": "217.60",
      "open": "212.90",
      "high": "218.40",
      "low": "211.60",
      "close": "217.70",
      "average": "216.5357",
      "volume": "2303717",
      "turnover": "498835097.25",
      "trades": "4391"
    },
    {
      "date": "2024-07-25",
      "bid": "216.60",
      "ask": "216.80",
      "open": "214.30",
      "high": "217.20",
      "low": "213.20",
      "close": "217.20",
      "average": "215.8949",
      "volume": "1669672",
      "turnover": "360449843.45",
      "trades": "3634"
    },
    {
      "date": "2024-07-26",
      "bid": "218.10",
      "ask": "218.20",
      "open": "217.30",
      "high": "219.10",
      "low": "216.60",
      "close": "218.10",
      "average": "218.1499",
      "volume": "1185655",
      "turnover": "258650926.75",
      "trades": "2557"
    },
    {
      "date": "2024-07-29",
      "bid": "217.40",
      "ask": "217.60",
      "open": "219.20",
      "high": "219.70",
      "low": "217.30",
      "close": "217.40",
      "average": "217.8117",
      "volume": "1187266",
      "turnover": "258600477.6",
      "trades": "2403"
    },
    {
      "date": "2024-07-30",
      "bid": "217.90",
      "ask": "218.00",
      "open": "217.50",
      "high": "218.60",
      "low": "217.40",
      "close": "218.00",
      "average": "217.9709",
      "volume": "839126",
      "turnover": "182905024.2",
      "trades": "1941"
    },
    {
      "date": "2024-07-31",
      "bid": "219.70",
      "ask": "219.80",
      "open": "219.50",
      "high": "222.00",
      "low": "218.40",
      "close": "219.20",
      "average": "219.6603",
      "volume": "1544766",
      "turnover": "339324974.55",
      "trades": "2405"
    },
    {
      "date": "2024-08-01",
      "bid": "211.90",
      "ask": "212.00",
      "open": "218.10",
      "high": "218.20",
      "low": "211.80",
      "close": "212.50",
      "average": "213.5842",
      "volume": "1508967",
      "turnover": "322311627.45",
      "trades": "3020"
    },
    {
      "date": "2024-08-02",
      "bid": "206.20",
      "ask": "206.40",
      "open": "210.80",
      "high": "212.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.9307",
      "volume": "1919997",
      "turnover": "399237318.9",
      "trades": "4250"
    },
    {
      "date": "2024-08-05",
      "bid": "202.20",
      "ask": "202.40",
      "open": "200.00",
      "high": "203.10",
      "low": "197.30",
      "close": "202.20",
      "average": "200.7729",
      "volume": "2199490",
      "turnover": "441592678.08",
      "trades": "6708"
    },
    {
      "date": "2024-08-06",
      "bid": "201.10",
      "ask": "201.20",
      "open": "203.30",
      "high": "204.60",
      "low": "199.95",
      "close": "201.10",
      "average": "201.8663",
      "volume": "1903092",
      "turnover": "384185105.25",
      "trades": "4605"
    },
    {
      "date": "2024-08-07",
      "bid": "204.20",
      "ask": "204.30",
      "open": "203.30",
      "high": "205.20",
      "low": "202.50",
      "close": "203.90",
      "average": "203.898",
      "volume": "1508451",
      "turnover": "307570210.39",
      "trades": "2916"
    },
    {
      "date": "2024-08-08",
      "bid": "204.60",
      "ask": "204.80",
      "open": "202.60",
      "high": "204.90",
      "low": "200.60",
      "close": "204.50",
      "average": "203.4134",
      "volume": "1102256",
      "turnover": "224211682.73",
      "trades": "2712"
    },
    {
      "date": "2024-08-09",
      "bid": "203.70",
      "ask": "203.80",
      "open": "205.20",
      "high": "206.20",
      "low": "202.50",
      "close": "203.70",
      "average": "203.9636",
      "volume": "898520",
      "turnover": "183265689.55",
      "trades": "2262"
    },
    {
      "date": "2024-08-12",
      "bid": "202.10",
      "ask": "202.30",
      "open": "204.40",
      "high": "205.30",
      "low": "202.10",
      "close": "202.60",
      "average": "202.9477",
      "volume": "1640954",
      "turnover": "333012813.45",
      "trades": "3520"
    },
    {
      "date": "2024-08-13",
      "bid": "203.60",
      "ask": "203.70",
      "open": "203.70",
      "high": "204.70",
      "low": "202.40",
      "close": "203.70",
      "average": "203.5557",
      "volume": "758534",
      "turnover": "154402993.69",
      "trades": "1875"
    },
    {
      "date": "2024-08-14",
      "bid": "205.50",
      "ask": "205.60",
      "open": "204.60",
      "high": "205.80",
      "low": "203.80",
      "close": "205.20",
      "average": "205.0834",
      "volume": "1228325",
      "turnover": "251899409.7",
      "trades": "2587"
    },
    {
      "date": "2024-08-15",
      "bid": "209.50",
      "ask": "209.70",
      "open": "206.30",
      "high": "210.20",
      "low": "205.90",
      "close": "209.40",
      "average": "208.5307",
      "volume": "1736832",
      "turnover": "362138763.6",
      "trades": "3622"
    },
    {
      "date": "2024-08-16",
      "bid": "208.80",
      "ask": "208.90",
      "open": "210.00",
      "high": "210.60",
      "low": "207.70",
      "close": "208.90",
      "average": "209.0144",
      "volume": "1285187",
      "turnover": "268645998.8",
      "trades": "3299"
    },
    {
      "date": "2024-08-19",
      "bid": "213.60",
      "ask": "213.70",
      "open": "214.00",
      "high": "216.10",
      "low": "211.40",
      "close": "213.20",
      "average": "213.2731",
      "volume": "2301665",
      "turnover": "491124854.3",
      "trades": "5482"
    },
    {
      "date": "2024-08-20",
      "bid": "212.40",
      "ask": "212.50",
      "open": "213.40",
      "high": "213.90",
      "low": "212.00",
      "close": "212.20",
      "average": "212.4856",
      "volume": "1186406",
      "turnover": "252104968.7",
      "trades": "3270"
    },
    {
      "date": "2024-08-21",
      "bid": "212.30",
      "ask": "212.40",
      "open": "211.90",
      "high": "214.30",
      "low": "211.70",
      "close": "212.40",
      "average": "212.7667",
      "volume": "926656",
      "turnover": "197168233.5",
      "trades": "2555"
    },
    {
      "date": "2024-08-22",
      "bid": "213.70",
      "ask": "213.80",
      "open": "212.40",
      "high": "214.20",
      "low": "212.30",
      "close": "213.40",
      "average": "213.3884",
      "volume": "1225209",
      "turnover": "261450873.05",
      "trades": "2678"
    },
    {
      "date": "2024-08-23",
      "bid": "214.70",
      "ask": "214.80",
      "open": "213.20",
      "high": "215.40",
      "low": "213.00",
      "close": "214.20",
      "average": "214.2676",
      "volume": "1496062",
      "turnover": "320564154.05",
      "trades": "3389"
    },
    {
      "date": "2024-08-26",
      "bid": "214.70",
      "ask": "214.80",
      "open": "214.00",
      "high": "214.80",
      "low": "212.40",
      "close": "214.50",
      "average": "214.0974",
      "volume": "742454",
      "turnover": "158958315.05",
      "trades": "2155"
    },
    {
      "date": "2024-08-27",
      "bid": "213.40",
      "ask": "213.50",
      "open": "214.90",
      "high": "215.70",
      "low": "213.10",
      "close": "213.20",
      "average": "213.845",
      "volume": "887614",
      "turnover": "189814422.85",
      "trades": "2376"
    },
    {
      "date": "2024-08-28",
      "bid": "214.00",
      "ask": "214.10",
      "open": "213.30",
      "high": "215.80",
      "low": "212.50",
      "close": "214.10",
      "average": "214.1011",
      "volume": "1142961",
      "turnover": "244859368.5",
      "trades": "2592"
    },
    {
      "date": "2024-08-29",
      "bid": "218.10",
      "ask": "218.20",
      "open": "214.40",
      "high": "218.80",
      "low": "214.40",
      "close": "218.20",
      "average": "217.5898",
      "volume": "1099264",
      "turnover": "239167062.4",
      "trades": "2932"
    },
    {
      "date": "2024-08-30",
      "bid": "218.50",
      "ask": "218.60",
      "open": "218.50",
      "high": "218.80",
      "low": "217.90",
      "close": "218.30",
      "average": "218.3091",
      "volume": "2605448",
      "turnover": "568794229.9",
      "trades": "2596"
    },
    {
      "date": "2024-09-02",
      "bid": "215.90",
      "ask": "216.00",
      "open": "217.90",
      "high": "217.90",
      "low": "215.90",
      "close": "216.30",
      "average": "216.4574",
      "volume": "1138525",
      "turnover": "246430549.6",
      "trades": "2859"
    },
    {
      "date": "2024-09-03",
      "bid": "211.20",
      "ask": "211.30",
      "open": "216.20",
      "high": "216.70",
      "low": "210.90",
      "close": "210.90",
      "average": "212.8027",
      "volume": "2067111",
      "turnover": "440006699.45",
      "trades": "4241"
    },
    {
      "date": "2024-09-04",
      "bid": "203.60",
      "ask": "203.70",
      "open": "205.80",
      "high": "208.80",
      "low": "202.90",
      "close": "203.80",
      "average": "205.1349",
      "volume": "2808778",
      "turnover": "576228124.85",
      "trades": "5855"
    },
    {
      "date": "2024-09-05",
      "bid": "201.50",
      "ask": "201.60",
      "open": "203.10",
      "high": "203.60",
      "low": "201.20",
      "close": "201.30",
      "average": "201.9942",
      "volume": "1881468",
      "turnover": "380095636.9",
      "trades": "4612"
    },
    {
      "date": "2024-09-06",
      "bid": "198.25",
      "ask": "198.35",
      "open": "200.00",
      "high": "202.80",
      "low": "198.20",
      "close": "198.65",
      "average": "199.7508",
      "volume": "1972988",
      "turnover": "394203965.17",
      "trades": "4398"
    },
    {
      "date": "2024-09-09",
      "bid": "201.30",
      "ask": "201.40",
      "open": "200.10",
      "high": "202.20",
      "low": "199.90",
      "close": "201.60",
      "average": "201.2208",
      "volume": "1420204",
      "turnover": "285762429.19",
      "trades": "3607"
    },
    {
      "date": "2024-09-10",
      "bid": "200.10",
      "ask": "200.20",
      "open": "201.30",
      "high": "203.20",
      "low": "199.30",
      "close": "200.70",
      "average": "200.9697",
      "volume": "1487131",
      "turnover": "298859868.83",
      "trades": "3496"
    },
    {
      "date": "2024-09-11",
      "bid": "201.40",
      "ask": "201.50",
      "open": "201.20",
      "high": "203.50",
      "low": "200.00",
      "close": "201.70",
      "average": "201.5703",
      "volume": "1506864",
      "turnover": "303733884.75",
      "trades": "3429"
    },
    {
      "date": "2024-09-12",
      "bid": "204.40",
      "ask": "204.50",
      "open": "205.50",
      "high": "207.20",
      "low": "203.30",
      "close": "204.10",
      "average": "204.8854",
      "volume": "1694555",
      "turnover": "347212467",
      "trades": "3484"
    },
    {
      "date": "2024-09-13",
      "bid": "206.20",
      "ask": "206.30",
      "open": "204.70",
      "high": "206.70",
      "low": "204.70",
      "close": "206.10",
      "average": "205.8742",
      "volume": "1340055",
      "turnover": "275881798",
      "trades": "2980"
    },
    {
      "date": "2024-09-16",
      "bid": "206.50",
      "ask": "206.70",
      "open": "206.20",
      "high": "207.40",
      "low": "205.60",
      "close": "206.30",
      "average": "206.428",
      "volume": "1251878",
      "turnover": "258424555.05",
      "trades": "3461"
    },
    {
      "date": "2024-09-17",
      "bid": "211.00",
      "ask": "211.10",
      "open": "207.30",
      "high": "212.30",
      "low": "207.20",
      "close": "210.90",
      "average": "210.4246",
      "volume": "2115716",
      "turnover": "445179353.6",
      "trades": "3870"
    },
    {
      "date": "2024-09-18",
      "bid": "210.70",
      "ask": "210.90",
      "open": "210.90",
      "high": "211.20",
      "low": "209.60",
      "close": "211.10",
      "average": "210.7689",
      "volume": "982039",
      "turnover": "206968681.15",
      "trades": "2333"
    },
    {
      "date": "2024-09-19",
      "bid": "218.70",
      "ask": "218.80",
      "open": "213.30",
      "high": "219.80",
      "low": "213.30",
      "close": "218.20",
      "average": "217.5089",
      "volume": "2522808",
      "turnover": "548638434.5",
      "trades": "6025"
    },
    {
      "date": "2024-09-20",
      "bid": "214.90",
      "ask": "215.00",
      "open": "217.90",
      "high": "219.20",
      "low": "214.40",
      "close": "214.90",
      "average": "215.6239",
      "volume": "2868299",
      "turnover": "618495883.25",
      "trades": "4922"
    },
    {
      "date": "2024-09-23",
      "bid": "214.50",
      "ask": "214.60",
      "open": "214.00",
      "high": "215.10",
      "low": "210.80",
      "close": "214.30",
      "average": "213.4595",
      "volume": "1549275",
      "turnover": "330673201.14",
      "trades": "3945"
    },
    {
      "date": "2024-09-24",
      "bid": "218.10",
      "ask": "218.30",
      "open": "217.40",
      "high": "220.00",
      "low": "216.10",
      "close": "217.50",
      "average": "218.1348",
      "volume": "1596898",
      "turnover": "348379377.05",
      "trades": "3895"
    },
    {
      "date": "2024-09-25",
      "bid": "217.90",
      "ask": "218.00",
      "open": "217.00",
      "high": "218.50",
      "low": "216.20",
      "close": "218.10",
      "average": "217.7431",
      "volume": "1187798",
      "turnover": "258638430.6",
      "trades": "2728"
    },
    {
      "date": "2024-09-26",
      "bid": "226.20",
      "ask": "226.30",
      "open": "221.40",
      "high": "226.70",
      "low": "221.40",
      "close": "226.70",
      "average": "225.1338",
      "volume": "2611688",
      "turnover": "587531426.4",
      "trades": "5111"
    },
    {
      "date": "2024-09-27",
      "bid": "228.60",
      "ask": "228.70",
      "open": "227.00",
      "high": "229.50",
      "low": "225.80",
      "close": "228.60",
      "average": "227.9652",
      "volume": "3357501",
      "turnover": "765289068.85",
      "trades": "6470"
    },
    {
      "date": "2024-09-30",
      "bid": "226.70",
      "ask": "226.80",
      "open": "228.60",
      "high": "231.30",
      "low": "226.30",
      "close": "226.90",
      "average": "227.7039",
      "volume": "2172482",
      "turnover": "494877120.65",
      "trades": "5044"
    },
    {
      "date": "2024-10-01",
      "bid": "224.00",
      "ask": "224.10",
      "open": "226.60",
      "high": "228.00",
      "low": "223.30",
      "close": "224.00",
      "average": "225.0812",
      "volume": "1822869",
      "turnover": "410330642.6",
      "trades": "4769"
    },
    {
      "date": "2024-10-02",
      "bid": "225.00",
      "ask": "225.10",
      "open": "224.90",
      "high": "225.50",
      "low": "223.00",
      "close": "224.50",
      "average": "224.3104",
      "volume": "1262262",
      "turnover": "283145047.8",
      "trades": "3038"
    },
    {
      "date": "2024-10-03",
      "bid": "221.20",
      "ask": "221.40",
      "open": "224.00",
      "high": "224.40",
      "low": "220.60",
      "close": "221.10",
      "average": "221.5017",
      "volume": "1187749",
      "turnover": "263085618.65",
      "trades": "2706"
    },
    {
      "date": "2024-10-04",
      "bid": "224.70",
      "ask": "224.80",
      "open": "221.40",
      "high": "227.00",
      "low": "220.80",
      "close": "224.40",
      "average": "224.2845",
      "volume": "1257889",
      "turnover": "282117056.89",
      "trades": "3000"
    },
    {
      "date": "2024-10-07",
      "bid": "223.60",
      "ask": "223.70",
      "open": "225.10",
      "high": "225.30",
      "low": "221.70",
      "close": "223.60",
      "average": "223.4247",
      "volume": "847377",
      "turnover": "189323846.4",
      "trades": "2121"
    },
    {
      "date": "2024-10-08",
      "bid": "219.50",
      "ask": "219.60",
      "open": "219.80",
      "high": "221.30",
      "low": "217.40",
      "close": "218.80",
      "average": "219.1043",
      "volume": "1576685",
      "turnover": "345480661.55",
      "trades": "3201"
    },
    {
      "date": "2024-10-09",
      "bid": "219.80",
      "ask": "219.90",
      "open": "219.00",
      "high": "220.60",
      "low": "217.80",
      "close": "219.90",
      "average": "219.42",
      "volume": "1158892",
      "turnover": "254252558.85",
      "trades": "3572"
    },
    {
      "date": "2024-10-10",
      "bid": "217.40",
      "ask": "217.60",
      "open": "219.50",
      "high": "220.00",
      "low": "216.20",
      "close": "217.80",
      "average": "217.7967",
      "volume": "1359120",
      "turnover": "296012134.75",
      "trades": "2942"
    },
    {
      "date": "2024-10-11",
      "bid": "220.90",
      "ask": "221.10",
      "open": "217.70",
      "high": "221.80",
      "low": "217.30",
      "close": "220.40",
      "average": "219.9565",
      "volume": "1002684",
      "turnover": "220536352.45",
      "trades": "2842"
    },
    {
      "date": "2024-10-14",
      "bid": "218.80",
      "ask": "219.00",
      "open": "220.40",
      "high": "221.20",
      "low": "217.60",
      "close": "219.30",
      "average": "219.0525",
      "volume": "991646",
      "turnover": "217198531.2",
      "trades": "2459"
    },
    {
      "date": "2024-10-15",
      "bid": "215.80",
      "ask": "215.90",
      "open": "219.30",
      "high": "220.20",
      "low": "214.80",
      "close": "215.20",
      "average": "216.0985",
      "volume": "1748768",
      "turnover": "377936670.45",
      "trades": "3410"
    },
    {
      "date": "2024-10-16",
      "bid": "215.80",
      "ask": "215.90",
      "open": "213.20",
      "high": "217.00",
      "low": "212.60",
      "close": "215.80",
      "average": "215.7902",
      "volume": "1280670",
      "turnover": "276342463.25",
      "trades": "2662"
    },
    {
      "date": "2024-10-17",
      "bid": "214.30",
      "ask": "214.50",
      "open": "215.80",
      "high": "216.40",
      "low": "213.70",
      "close": "214.50",
      "average": "214.7017",
      "volume": "2116322",
      "turnover": "454380818.7",
      "trades": "4507"
    },
    {
      "date": "2024-10-18",
      "bid": "217.20",
      "ask": "217.30",
      "open": "215.00",
      "high": "219.20",
      "low": "215.00",
      "close": "217.60",
      "average": "217.6185",
      "volume": "1729885",
      "turnover": "376470671.2",
      "trades": "4136"
    },
    {
      "date": "2024-10-21",
      "bid": "212.40",
      "ask": "212.60",
      "open": "217.00",
      "high": "219.10",
      "low": "207.70",
      "close": "213.10",
      "average": "212.5332",
      "volume": "5143686",
      "turnover": "1093571562.25",
      "trades": "13279"
    },
    {
      "date": "2024-10-22",
      "bid": "212.00",
      "ask": "212.20",
      "open": "212.70",
      "high": "213.30",
      "low": "209.40",
      "close": "212.00",
      "average": "211.4503",
      "volume": "3003411",
      "turnover": "635067818.85",
      "trades": "5383"
    },
    {
      "date": "2024-10-23",
      "bid": "210.10",
      "ask": "210.20",
      "open": "207.10",
      "high": "212.40",
      "low": "207.10",
      "close": "210.60",
      "average": "210.2481",
      "volume": "2272347",
      "turnover": "477792689.3",
      "trades": "5096"
    },
    {
      "date": "2024-10-24",
      "bid": "208.80",
      "ask": "208.90",
      "open": "210.30",
      "high": "213.20",
      "low": "208.40",
      "close": "208.50",
      "average": "209.4055",
      "volume": "2334381",
      "turnover": "488762249.15",
      "trades": "4487"
    },
    {
      "date": "2024-10-25",
      "bid": "210.90",
      "ask": "211.00",
      "open": "207.90",
      "high": "211.30",
      "low": "207.90",
      "close": "211.00",
      "average": "210.0962",
      "volume": "1817468",
      "turnover": "381842446.5",
      "trades": "3629"
    },
    {
      "date": "2024-10-28",
      "bid": "214.90",
      "ask": "215.00",
      "open": "211.20",
      "high": "215.50",
      "low": "211.20",
      "close": "214.90",
      "average": "214.2328",
      "volume": "1929371",
      "turnover": "412748466.6",
      "trades": "2952"
    },
    {
      "date": "2024-10-29",
      "bid": "215.00",
      "ask": "215.20",
      "open": "215.80",
      "high": "218.20",
      "low": "214.30",
      "close": "214.30",
      "average": "214.9163",
      "volume": "1951741",
      "turnover": "419592087.85",
      "trades": "3198"
    },
    {
      "date": "2024-10-30",
      "bid": "212.60",
      "ask": "212.70",
      "open": "213.70",
      "high": "214.40",
      "low": "211.00",
      "close": "212.90",
      "average": "212.9589",
      "volume": "2203846",
      "turnover": "469278470.98",
      "trades": "3733"
    },
    {
      "date": "2024-10-31",
      "bid": "208.20",
      "ask": "208.30",
      "open": "210.80",
      "high": "211.20",
      "low": "207.60",
      "close": "209.00",
      "average": "209.2489",
      "volume": "2704240",
      "turnover": "565930847.7",
      "trades": "4056"
    },
    {
      "date": "2024-11-01",
      "bid": "210.30",
      "ask": "210.50",
      "open": "209.80",
      "high": "210.60",
      "low": "209.40",
      "close": "210.10",
      "average": "210.0646",
      "volume": "819464",
      "turnover": "172139305.85",
      "trades": "1577"
    },
    {
      "date": "2024-11-04",
      "bid": "209.10",
      "ask": "209.20",
      "open": "210.00",
      "high": "211.10",
      "low": "209.00",
      "close": "209.30",
      "average": "209.582",
      "volume": "1238365",
      "turnover": "259570647.7",
      "trades": "2475"
    },
    {
      "date": "2024-11-05",
      "bid": "209.40",
      "ask": "209.50",
      "open": "209.30",
      "high": "209.80",
      "low": "207.30",
      "close": "209.70",
      "average": "208.7534",
      "volume": "2034397",
      "turnover": "424651256.85",
      "trades": "5972"
    },
    {
      "date": "2024-11-06",
      "bid": "209.90",
      "ask": "210.00",
      "open": "210.30",
      "high": "217.70",
      "low": "209.80",
      "close": "210.00",
      "average": "211.6148",
      "volume": "2801656",
      "turnover": "592793224.45",
      "trades": "5330"
    },
    {
      "date": "2024-11-07",
      "bid": "217.20",
      "ask": "217.30",
      "open": "210.00",
      "high": "219.10",
      "low": "209.70",
      "close": "216.80",
      "average": "216.4689",
      "volume": "2729168",
      "turnover": "590776491.25",
      "trades": "5615"
    },
    {
      "date": "2024-11-08",
      "bid": "211.80",
      "ask": "212.00",
      "open": "215.00",
      "high": "215.20",
      "low": "210.60",
      "close": "211.80",
      "average": "212.2569",
      "volume": "1727109",
      "turnover": "366630758.7",
      "trades": "5049"
    },
    {
      "date": "2024-11-11",
      "bid": "211.80",
      "ask": "212.00",
      "open": "213.80",
      "high": "214.90",
      "low": "211.60",
      "close": "212.30",
      "average": "212.8502",
      "volume": "1485740",
      "turnover": "316256973.25",
      "trades": "3920"
    },
    {
      "date": "2024-11-12",
      "bid": "202.90",
      "ask": "203.00",
      "open": "209.90",
      "high": "210.10",
      "low": "202.90",
      "close": "203.10",
      "average": "204.9743",
      "volume": "2609029",
      "turnover": "534889058.1",
      "trades": "6829"
    },
    {
      "date": "2024-11-13",
      "bid": "201.70",
      "ask": "201.80",
      "open": "202.00",
      "high": "203.10",
      "low": "200.10",
      "close": "202.20",
      "average": "201.9274",
      "volume": "2125301",
      "turnover": "429150023.35",
      "trades": "4278"
    },
    {
      "date": "2024-11-14",
      "bid": "202.90",
      "ask": "203.00",
      "open": "203.00",
      "high": "204.80",
      "low": "201.20",
      "close": "203.10",
      "average": "203.3683",
      "volume": "2184913",
      "turnover": "444367616.8",
      "trades": "3996"
    },
    {
      "date": "2024-11-15",
      "bid": "203.70",
      "ask": "203.80",
      "open": "201.30",
      "high": "205.10",
      "low": "200.80",
      "close": "203.90",
      "average": "203.7292",
      "volume": "1811197",
      "turnover": "369021663.05",
      "trades": "3883"
    },
    {
      "date": "2024-11-18",
      "bid": "205.60",
      "ask": "205.70",
      "open": "203.70",
      "high": "205.90",
      "low": "202.10",
      "close": "204.90",
      "average": "204.50",
      "volume": "1525409",
      "turnover": "312006076.1",
      "trades": "3979"
    },
    {
      "date": "2024-11-19",
      "bid": "202.30",
      "ask": "202.50",
      "open": "205.60",
      "high": "207.10",
      "low": "200.20",
      "close": "202.40",
      "average": "201.9907",
      "volume": "1744331",
      "turnover": "352365323.4",
      "trades": "3559"
    },
    {
      "date": "2024-11-20",
      "bid": "201.30",
      "ask": "201.50",
      "open": "203.90",
      "high": "204.40",
      "low": "201.10",
      "close": "201.10",
      "average": "201.8954",
      "volume": "1154521",
      "turnover": "233104202.1",
      "trades": "3024"
    },
    {
      "date": "2024-11-21",
      "bid": "202.20",
      "ask": "202.30",
      "open": "201.10",
      "high": "202.30",
      "low": "198.90",
      "close": "202.30",
      "average": "201.2988",
      "volume": "1717646",
      "turnover": "345762690.12",
      "trades": "3334"
    },
    {
      "date": "2024-11-22",
      "bid": "202.70",
      "ask": "202.80",
      "open": "203.40",
      "high": "204.50",
      "low": "200.70",
      "close": "202.60",
      "average": "202.5195",
      "volume": "2235621",
      "turnover": "452762772.45",
      "trades": "3773"
    },
    {
      "date": "2024-11-25",
      "bid": "203.80",
      "ask": "203.90",
      "open": "204.00",
      "high": "205.40",
      "low": "202.40",
      "close": "203.20",
      "average": "203.4758",
      "volume": "3030617",
      "turnover": "616656169.4",
      "trades": "3694"
    },
    {
      "date": "2024-11-26",
      "bid": "200.70",
      "ask": "200.80",
      "open": "201.50",
      "high": "202.20",
      "low": "200.00",
      "close": "201.00",
      "average": "201.0311",
      "volume": "1697865",
      "turnover": "341323962.89",
      "trades": "3142"
    },
    {
      "date": "2024-11-27",
      "bid": "200.60",
      "ask": "200.70",
      "open": "200.70",
      "high": "201.20",
      "low": "199.15",
      "close": "200.40",
      "average": "200.2135",
      "volume": "1513287",
      "turnover": "303020090.12",
      "trades": "3200"
    },
    {
      "date": "2024-11-28",
      "bid": "201.40",
      "ask": "201.50",
      "open": "201.20",
      "high": "203.20",
      "low": "200.70",
      "close": "201.20",
      "average": "201.603",
      "volume": "833783",
      "turnover": "168130517.1",
      "trades": "2188"
    },
    {
      "date": "2024-11-29",
      "bid": "201.60",
      "ask": "201.70",
      "open": "201.10",
      "high": "201.80",
      "low": "200.10",
      "close": "201.70",
      "average": "201.5565",
      "volume": "2397414",
      "turnover": "483206507.6",
      "trades": "2566"
    },
    {
      "date": "2024-12-02",
      "bid": "206.50",
      "ask": "206.60",
      "open": "200.30",
      "high": "207.50",
      "low": "200.20",
      "close": "206.30",
      "average": "205.7094",
      "volume": "1996472",
      "turnover": "410666543.7",
      "trades": "4484"
    },
    {
      "date": "2024-12-03",
      "bid": "209.40",
      "ask": "209.60",
      "open": "206.50",
      "high": "211.00",
      "low": "206.50",
      "close": "209.50",
      "average": "209.2518",
      "volume": "1533847",
      "turnover": "320983399.95",
      "trades": "3744"
    },
    {
      "date": "2024-12-04",
      "bid": "211.30",
      "ask": "211.40",
      "open": "211.00",
      "high": "213.60",
      "low": "210.80",
      "close": "211.30",
      "average": "211.6281",
      "volume": "1704597",
      "turnover": "360756876.15",
      "trades": "3769"
    },
    {
      "date": "2024-12-05",
      "bid": "211.50",
      "ask": "211.70",
      "open": "211.10",
      "high": "212.00",
      "low": "210.50",
      "close": "211.40",
      "average": "211.2849",
      "volume": "982556",
      "turnover": "207597135.4",
      "trades": "2414"
    },
    {
      "date": "2024-12-06",
      "bid": "213.00",
      "ask": "213.10",
      "open": "210.90",
      "high": "213.10",
      "low": "210.90",
      "close": "212.90",
      "average": "212.6242",
      "volume": "1029209",
      "turnover": "218819340.15",
      "trades": "2228"
    },
    {
      "date": "2024-12-09",
      "bid": "215.90",
      "ask": "216.00",
      "open": "215.90",
      "high": "217.60",
      "low": "215.10",
      "close": "215.80",
      "average": "216.1076",
      "volume": "1490855",
      "turnover": "322193294.39",
      "trades": "3069"
    },
    {
      "date": "2024-12-10",
      "bid": "213.60",
      "ask": "213.80",
      "open": "214.50",
      "high": "215.40",
      "low": "213.30",
      "close": "213.30",
      "average": "213.9473",
      "volume": "1584290",
      "turnover": "338980710.2",
      "trades": "3657"
    },
    {
      "date": "2024-12-11",
      "bid": "213.60",
      "ask": "213.80",
      "open": "212.50",
      "high": "214.40",
      "low": "211.70",
      "close": "213.20",
      "average": "213.1496",
      "volume": "1220480",
      "turnover": "260138733.1",
      "trades": "2655"
    },
    {
      "date": "2024-12-12",
      "bid": "209.00",
      "ask": "209.10",
      "open": "213.70",
      "high": "214.10",
      "low": "209.00",
      "close": "209.70",
      "average": "210.2806",
      "volume": "1862165",
      "turnover": "391625022.9",
      "trades": "3370"
    },
    {
      "date": "2024-12-13",
      "bid": "208.40",
      "ask": "208.50",
      "open": "209.00",
      "high": "210.60",
      "low": "208.30",
      "close": "208.50",
      "average": "209.1059",
      "volume": "1490091",
      "turnover": "311593473.55",
      "trades": "2958"
    },
    {
      "date": "2024-12-16",
      "bid": "204.80",
      "ask": "205.00",
      "open": "208.00",
      "high": "208.20",
      "low": "204.60",
      "close": "204.90",
      "average": "205.2645",
      "volume": "1390887",
      "turnover": "285479930.6",
      "trades": "2585"
    },
    {
      "date": "2024-12-17",
      "bid": "205.40",
      "ask": "205.50",
      "open": "204.10",
      "high": "207.30",
      "low": "203.90",
      "close": "205.40",
      "average": "205.5638",
      "volume": "1079934",
      "turnover": "221988520.95",
      "trades": "2125"
    },
    {
      "date": "2024-12-18",
      "bid": "204.80",
      "ask": "205.00",
      "open": "205.90",
      "high": "206.90",
      "low": "203.70",
      "close": "205.40",
      "average": "205.2684",
      "volume": "959565",
      "turnover": "196973698.65",
      "trades": "2359"
    },
    {
      "date": "2024-12-19",
      "bid": "199.85",
      "ask": "199.95",
      "open": "201.40",
      "high": "202.10",
      "low": "199.70",
      "close": "200.00",
      "average": "200.4862",
      "volume": "1700323",
      "turnover": "340894617.52",
      "trades": "4517"
    },
    {
      "date": "2024-12-20",
      "bid": "199.25",
      "ask": "199.30",
      "open": "197.95",
      "high": "199.55",
      "low": "195.55",
      "close": "199.00",
      "average": "198.4276",
      "volume": "5014744",
      "turnover": "995009905.74",
      "trades": "7523"
    },
    {
      "date": "2024-12-23",
      "bid": "198.65",
      "ask": "198.70",
      "open": "198.90",
      "high": "199.50",
      "low": "196.85",
      "close": "198.70",
      "average": "198.393",
      "volume": "1164669",
      "turnover": "231042762.73",
      "trades": "4376"
    },
    {
      "date": "2024-12-27",
      "bid": "198.90",
      "ask": "199.00",
      "open": "199.00",
      "high": "200.30",
      "low": "198.50",
      "close": "199.65",
      "average": "199.5091",
      "volume": "1462292",
      "turnover": "291853118.67",
      "trades": "3859"
    },
    {
      "date": "2024-12-30",
      "bid": "197.50",
      "ask": "197.60",
      "open": "198.90",
      "high": "199.25",
      "low": "196.70",
      "close": "198.30",
      "average": "198.1566",
      "volume": "1558667",
      "turnover": "308865378.04",
      "trades": "4129"
    },
    {
      "date": "2025-01-02",
      "bid": "200.90",
      "ask": "201.00",
      "open": "199.75",
      "high": "201.40",
      "low": "198.55",
      "close": "201.20",
      "average": "200.4684",
      "volume": "1105669",
      "turnover": "221651294.56",
      "trades": "2954"
    },
    {
      "date": "2025-01-03",
      "bid": "199.90",
      "ask": "200.00",
      "open": "200.90",
      "high": "201.60",
      "low": "199.50",
      "close": "200.00",
      "average": "200.4676",
      "volume": "735330",
      "turnover": "147409167.44",
      "trades": "2006"
    },
    {
      "date": "2025-01-07",
      "bid": "204.40",
      "ask": "204.50",
      "open": "205.60",
      "high": "205.60",
      "low": "202.70",
      "close": "204.50",
      "average": "204.4063",
      "volume": "1499015",
      "turnover": "306386195.85",
      "trades": "3535"
    },
    {
      "date": "2025-01-08",
      "bid": "205.30",
      "ask": "205.40",
      "open": "203.60",
      "high": "206.80",
      "low": "203.20",
      "close": "205.10",
      "average": "205.1231",
      "volume": "1381588",
      "turnover": "283407214.25",
      "trades": "3696"
    },
    {
      "date": "2025-01-09",
      "bid": "208.20",
      "ask": "208.30",
      "open": "205.60",
      "high": "208.40",
      "low": "204.70",
      "close": "207.80",
      "average": "207.6129",
      "volume": "1757566",
      "turnover": "364887163.05",
      "trades": "3205"
    },
    {
      "date": "2025-01-10",
      "bid": "203.80",
      "ask": "203.90",
      "open": "207.80",
      "high": "210.00",
      "low": "203.40",
      "close": "203.70",
      "average": "205.2725",
      "volume": "1532714",
      "turnover": "315285966.6",
      "trades": "2668"
    },
    {
      "date": "2025-01-13",
      "bid": "202.50",
      "ask": "202.70",
      "open": "202.60",
      "high": "203.20",
      "low": "200.70",
      "close": "202.20",
      "average": "202.1313",
      "volume": "1402176",
      "turnover": "283427132.95",
      "trades": "2854"
    },
    {
      "date": "2025-01-14",
      "bid": "201.40",
      "ask": "201.50",
      "open": "203.80",
      "high": "205.20",
      "low": "201.20",
      "close": "201.40",
      "average": "202.065",
      "volume": "1838983",
      "turnover": "371677044.4",
      "trades": "3077"
    },
    {
      "date": "2025-01-15",
      "bid": "205.80",
      "ask": "206.00",
      "open": "201.50",
      "high": "206.40",
      "low": "201.50",
      "close": "205.70",
      "average": "205.1744",
      "volume": "1680548",
      "turnover": "344767174.8",
      "trades": "3497"
    },
    {
      "date": "2025-01-16",
      "bid": "206.70",
      "ask": "206.90",
      "open": "207.20",
      "high": "208.40",
      "low": "205.90",
      "close": "207.00",
      "average": "207.0262",
      "volume": "1155921",
      "turnover": "239297724.25",
      "trades": "2607"
    },
    {
      "date": "2025-01-17",
      "bid": "210.10",
      "ask": "210.20",
      "open": "206.70",
      "high": "210.80",
      "low": "206.20",
      "close": "209.60",
      "average": "209.38",
      "volume": "2819817",
      "turnover": "590414870.7",
      "trades": "5539"
    },
    {
      "date": "2025-01-20",
      "bid": "210.00",
      "ask": "210.10",
      "open": "209.90",
      "high": "210.80",
      "low": "208.40",
      "close": "209.90",
      "average": "209.8459",
      "volume": "1295734",
      "turnover": "271757636.8",
      "trades": "2497"
    },
    {
      "date": "2025-01-21",
      "bid": "211.90",
      "ask": "212.00",
      "open": "209.70",
      "high": "212.20",
      "low": "209.40",
      "close": "212.20",
      "average": "211.6736",
      "volume": "1453532",
      "turnover": "307649501.35",
      "trades": "3048"
    },
    {
      "date": "2025-01-22",
      "bid": "211.90",
      "ask": "212.10",
      "open": "211.90",
      "high": "214.90",
      "low": "210.70",
      "close": "211.50",
      "average": "212.2877",
      "volume": "2038412",
      "turnover": "432739167.15",
      "trades": "4318"
    },
    {
      "date": "2025-01-23",
      "bid": "227.60",
      "ask": "227.80",
      "open": "218.40",
      "high": "230.10",
      "low": "218.20",
      "close": "230.10",
      "average": "225.5546",
      "volume": "4715461",
      "turnover": "1062464819.8",
      "trades": "9617"
    },
    {
      "date": "2025-01-24",
      "bid": "231.20",
      "ask": "231.40",
      "open": "231.50",
      "high": "232.00",
      "low": "227.50",
      "close": "232.00",
      "average": "230.5388",
      "volume": "3288754",
      "turnover": "757753929.55",
      "trades": "5872"
    },
    {
      "date": "2025-01-27",
      "bid": "228.60",
      "ask": "228.80",
      "open": "228.30",
      "high": "229.50",
      "low": "226.80",
      "close": "228.60",
      "average": "228.2672",
      "volume": "2866818",
      "turnover": "654449623.9",
      "trades": "4854"
    },
    {
      "date": "2025-01-28",
      "bid": "230.30",
      "ask": "230.40",
      "open": "230.00",
      "high": "231.70",
      "low": "229.10",
      "close": "230.70",
      "average": "230.6916",
      "volume": "2365161",
      "turnover": "545632829.5",
      "trades": "4364"
    },
    {
      "date": "2025-01-29",
      "bid": "231.00",
      "ask": "231.10",
      "open": "231.80",
      "high": "232.00",
      "low": "228.90",
      "close": "231.40",
      "average": "231.1015",
      "volume": "1792001",
      "turnover": "414126817.3",
      "trades": "3664"
    },
    {
      "date": "2025-01-30",
      "bid": "231.20",
      "ask": "231.40",
      "open": "232.00",
      "high": "233.70",
      "low": "228.90",
      "close": "231.30",
      "average": "231.0512",
      "volume": "2017476",
      "turnover": "466117514.4",
      "trades": "4462"
    },
    {
      "date": "2025-01-31",
      "bid": "229.40",
      "ask": "229.50",
      "open": "232.90",
      "high": "232.90",
      "low": "228.90",
      "close": "230.00",
      "average": "230.1239",
      "volume": "1461672",
      "turnover": "336382726.3",
      "trades": "2336"
    },
    {
      "date": "2025-02-03",
      "bid": "225.10",
      "ask": "225.20",
      "open": "221.90",
      "high": "226.00",
      "low": "221.80",
      "close": "225.20",
      "average": "224.2038",
      "volume": "2176582",
      "turnover": "487872940.85",
      "trades": "5068"
    },
    {
      "date": "2025-02-04",
      "bid": "226.70",
      "ask": "226.80",
      "open": "225.30",
      "high": "226.90",
      "low": "222.70",
      "close": "226.60",
      "average": "225.7189",
      "volume": "1449001",
      "turnover": "327026384",
      "trades": "2817"
    },
    {
      "date": "2025-02-05",
      "bid": "223.20",
      "ask": "223.40",
      "open": "225.30",
      "high": "225.30",
      "low": "221.30",
      "close": "223.60",
      "average": "223.4558",
      "volume": "1785179",
      "turnover": "398903646.45",
      "trades": "3480"
    },
    {
      "date": "2025-02-06",
      "bid": "230.70",
      "ask": "230.90",
      "open": "224.00",
      "high": "230.90",
      "low": "223.60",
      "close": "230.60",
      "average": "229.3341",
      "volume": "1473792",
      "turnover": "337823713.89",
      "trades": "2989"
    },
    {
      "date": "2025-02-07",
      "bid": "228.10",
      "ask": "228.30",
      "open": "230.70",
      "high": "231.00",
      "low": "227.30",
      "close": "228.20",
      "average": "228.6519",
      "volume": "936709",
      "turnover": "214220475.25",
      "trades": "2173"
    },
    {
      "date": "2025-02-10",
      "bid": "228.90",
      "ask": "229.10",
      "open": "228.30",
      "high": "229.50",
      "low": "228.20",
      "close": "229.00",
      "average": "228.9272",
      "volume": "1362537",
      "turnover": "311928858.39",
      "trades": "1992"
    },
    {
      "date": "2025-02-11",
      "bid": "228.80",
      "ask": "229.00",
      "open": "228.60",
      "high": "229.30",
      "low": "226.90",
      "close": "229.00",
      "average": "228.6074",
      "volume": "901286",
      "turnover": "206005396.35",
      "trades": "2231"
    },
    {
      "date": "2025-02-12",
      "bid": "232.80",
      "ask": "232.90",
      "open": "230.00",
      "high": "233.40",
      "low": "229.20",
      "close": "232.60",
      "average": "232.1733",
      "volume": "1421280",
      "turnover": "329959066.7",
      "trades": "3183"
    },
    {
      "date": "2025-02-13",
      "bid": "240.00",
      "ask": "240.10",
      "open": "235.00",
      "high": "240.20",
      "low": "234.90",
      "close": "239.90",
      "average": "238.7437",
      "volume": "2486196",
      "turnover": "593427227.95",
      "trades": "5402"
    },
    {
      "date": "2025-02-14",
      "bid": "238.50",
      "ask": "238.60",
      "open": "240.00",
      "high": "242.40",
      "low": "238.30",
      "close": "239.20",
      "average": "240.1358",
      "volume": "2297037",
      "turnover": "551773780.6",
      "trades": "4553"
    },
    {
      "date": "2025-02-17",
      "bid": "238.20",
      "ask": "238.40",
      "open": "238.80",
      "high": "239.50",
      "low": "237.70",
      "close": "238.50",
      "average": "238.5113",
      "volume": "1238550",
      "turnover": "295403651.2",
      "trades": "2298"
    },
    {
      "date": "2025-02-18",
      "bid": "240.00",
      "ask": "240.10",
      "open": "238.50",
      "high": "241.10",
      "low": "237.90",
      "close": "240.80",
      "average": "239.8237",
      "volume": "1676007",
      "turnover": "401766588.35",
      "trades": "3098"
    },
    {
      "date": "2025-02-19",
      "bid": "233.80",
      "ask": "234.00",
      "open": "240.70",
      "high": "240.70",
      "low": "232.60",
      "close": "233.90",
      "average": "234.8337",
      "volume": "2211493",
      "turnover": "518912200.3",
      "trades": "3928"
    },
    {
      "date": "2025-02-20",
      "bid": "236.60",
      "ask": "236.70",
      "open": "233.80",
      "high": "238.10",
      "low": "233.80",
      "close": "237.10",
      "average": "236.7956",
      "volume": "2036745",
      "turnover": "482184117",
      "trades": "3921"
    },
    {
      "date": "2025-02-21",
      "bid": "236.30",
      "ask": "236.40",
      "open": "237.40",
      "high": "239.10",
      "low": "235.80",
      "close": "236.30",
      "average": "237.0285",
      "volume": "2231738",
      "turnover": "528992768.95",
      "trades": "5118"
    },
    {
      "date": "2025-02-24",
      "bid": "234.30",
      "ask": "234.40",
      "open": "236.30",
      "high": "236.90",
      "low": "232.60",
      "close": "234.10",
      "average": "234.609",
      "volume": "1950069",
      "turnover": "456989271.5",
      "trades": "3696"
    },
    {
      "date": "2025-02-25",
      "bid": "234.20",
      "ask": "234.30",
      "open": "231.90",
      "high": "235.50",
      "low": "231.20",
      "close": "233.60",
      "average": "233.6321",
      "volume": "1899162",
      "turnover": "443808282.71",
      "trades": "3780"
    },
    {
      "date": "2025-02-26",
      "bid": "237.30",
      "ask": "237.40",
      "open": "235.20",
      "high": "237.50",
      "low": "234.90",
      "close": "237.20",
      "average": "236.8749",
      "volume": "1373136",
      "turnover": "325231413.64",
      "trades": "3034"
    },
    {
      "date": "2025-02-27",
      "bid": "233.50",
      "ask": "233.60",
      "open": "235.10",
      "high": "236.00",
      "low": "231.60",
      "close": "233.70",
      "average": "234.0105",
      "volume": "1747655",
      "turnover": "408979057.95",
      "trades": "3510"
    },
    {
      "date": "2025-02-28",
      "bid": "233.00",
      "ask": "233.10",
      "open": "230.00",
      "high": "234.00",
      "low": "230.00",
      "close": "232.70",
      "average": "232.6021",
      "volume": "2761670",
      "turnover": "642352802.54",
      "trades": "3123"
    },
    {
      "date": "2025-03-03",
      "bid": "233.70",
      "ask": "233.80",
      "open": "232.70",
      "high": "237.00",
      "low": "231.30",
      "close": "233.20",
      "average": "233.6961",
      "volume": "2045040",
      "turnover": "477980339.15",
      "trades": "4111"
    },
    {
      "date": "2025-03-04",
      "bid": "220.30",
      "ask": "220.40",
      "open": "230.00",
      "high": "230.70",
      "low": "219.70",
      "close": "221.00",
      "average": "222.4367",
      "volume": "2709415",
      "turnover": "602807299.15",
      "trades": "5491"
    },
    {
      "date": "2025-03-05",
      "bid": "230.70",
      "ask": "230.80",
      "open": "227.70",
      "high": "232.70",
      "low": "226.60",
      "close": "231.20",
      "average": "230.7884",
      "volume": "2704614",
      "turnover": "624220658.79",
      "trades": "5580"
    },
    {
      "date": "2025-03-06",
      "bid": "235.20",
      "ask": "235.30",
      "open": "233.50",
      "high": "236.10",
      "low": "230.20",
      "close": "235.00",
      "average": "234.2897",
      "volume": "2738294",
      "turnover": "641410234.5",
      "trades": "5676"
    },
    {
      "date": "2025-03-07",
      "bid": "233.30",
      "ask": "233.40",
      "open": "232.70",
      "high": "234.10",
      "low": "229.80",
      "close": "233.70",
      "average": "232.5237",
      "volume": "2733074",
      "turnover": "635327986.65",
      "trades": "5378"
    },
    {
      "date": "2025-03-10",
      "bid": "231.70",
      "ask": "231.80",
      "open": "233.70",
      "high": "234.70",
      "low": "230.60",
      "close": "231.80",
      "average": "232.0426",
      "volume": "1935317",
      "turnover": "449111735.1",
      "trades": "3890"
    },
    {
      "date": "2025-03-11",
      "bid": "227.00",
      "ask": "227.20",
      "open": "233.50",
      "high": "234.10",
      "low": "226.50",
      "close": "227.00",
      "average": "228.8192",
      "volume": "2251619",
      "turnover": "515320988",
      "trades": "4691"
    },
    {
      "date": "2025-03-12",
      "bid": "229.70",
      "ask": "229.80",
      "open": "229.70",
      "high": "232.00",
      "low": "227.40",
      "close": "229.70",
      "average": "229.7157",
      "volume": "2439866",
      "turnover": "560487110.85",
      "trades": "5075"
    },
    {
      "date": "2025-03-13",
      "bid": "227.80",
      "ask": "227.90",
      "open": "228.20",
      "high": "230.00",
      "low": "224.90",
      "close": "228.30",
      "average": "228.1689",
      "volume": "1920368",
      "turnover": "438135092.95",
      "trades": "4172"
    },
    {
      "date": "2025-03-14",
      "bid": "233.60",
      "ask": "233.70",
      "open": "228.80",
      "high": "234.30",
      "low": "228.30",
      "close": "233.50",
      "average": "233.1631",
      "volume": "2105881",
      "turnover": "491013419.7",
      "trades": "2963"
    },
    {
      "date": "2025-03-17",
      "bid": "234.20",
      "ask": "234.30",
      "open": "234.30",
      "high": "234.80",
      "low": "231.20",
      "close": "234.50",
      "average": "233.8034",
      "volume": "1313144",
      "turnover": "307006465.2",
      "trades": "2631"
    },
    {
      "date": "2025-03-18",
      "bid": "233.30",
      "ask": "233.50",
      "open": "235.60",
      "high": "237.30",
      "low": "232.30",
      "close": "234.10",
      "average": "234.6104",
      "volume": "2279880",
      "turnover": "534990097.3",
      "trades": "5416"
    },
    {
      "date": "2025-03-19",
      "bid": "232.80",
      "ask": "232.90",
      "open": "233.00",
      "high": "234.40",
      "low": "232.10",
      "close": "232.50",
      "average": "232.7502",
      "volume": "2830794",
      "turnover": "658846696.85",
      "trades": "4191"
    },
    {
      "date": "2025-03-20",
      "bid": "232.30",
      "ask": "232.40",
      "open": "232.70",
      "high": "234.00",
      "low": "229.30",
      "close": "232.80",
      "average": "232.5595",
      "volume": "2241697",
      "turnover": "521532662.6",
      "trades": "3378"
    },
    {
      "date": "2025-03-21",
      "bid": "228.40",
      "ask": "228.60",
      "open": "230.40",
      "high": "231.90",
      "low": "226.80",
      "close": "228.10",
      "average": "228.3098",
      "volume": "3008079",
      "turnover": "686774855.95",
      "trades": "5001"
    },
    {
      "date": "2025-03-24",
      "bid": "229.80",
      "ask": "229.90",
      "open": "230.20",
      "high": "230.40",
      "low": "227.60",
      "close": "229.50",
      "average": "229.2728",
      "volume": "1831461",
      "turnover": "416429531.6",
      "trades": "3014"
    },
    {
      "date": "2025-03-25",
      "bid": "231.90",
      "ask": "232.10",
      "open": "229.10",
      "high": "232.20",
      "low": "226.10",
      "close": "232.20",
      "average": "230.5999",
      "volume": "1653266",
      "turnover": "380906571.3",
      "trades": "3039"
    },
    {
      "date": "2025-03-26",
      "bid": "227.00",
      "ask": "227.20",
      "open": "233.80",
      "high": "233.80",
      "low": "226.70",
      "close": "227.40",
      "average": "228.197",
      "volume": "2070748",
      "turnover": "472612189",
      "trades": "3889"
    },
    {
      "date": "2025-03-27",
      "bid": "223.40",
      "ask": "223.50",
      "open": "224.10",
      "high": "224.90",
      "low": "221.50",
      "close": "223.80",
      "average": "223.4625",
      "volume": "2502809",
      "turnover": "559217107.9",
      "trades": "4090"
    },
    {
      "date": "2025-03-28",
      "bid": "218.30",
      "ask": "218.40",
      "open": "221.00",
      "high": "222.30",
      "low": "217.20",
      "close": "218.20",
      "average": "219.1973",
      "volume": "2237444",
      "turnover": "490626302.17",
      "trades": "4318"
    },
    {
      "date": "2025-03-31",
      "bid": "209.70",
      "ask": "209.90",
      "open": "214.90",
      "high": "214.90",
      "low": "209.40",
      "close": "210.00",
      "average": "210.6806",
      "volume": "2866156",
      "turnover": "603896902.95",
      "trades": "5337"
    },
    {
      "date": "2025-04-01",
      "bid": "210.10",
      "ask": "210.20",
      "open": "211.90",
      "high": "212.60",
      "low": "208.10",
      "close": "210.70",
      "average": "210.453",
      "volume": "2646144",
      "turnover": "556820959.29",
      "trades": "5740"
    },
    {
      "date": "2025-04-02",
      "bid": "206.80",
      "ask": "206.90",
      "open": "207.30",
      "high": "208.40",
      "low": "203.80",
      "close": "207.90",
      "average": "206.7544",
      "volume": "2638561",
      "turnover": "545498322.35",
      "trades": "5824"
    },
    {
      "date": "2025-04-03",
      "bid": "193.70",
      "ask": "193.85",
      "open": "197.90",
      "high": "201.70",
      "low": "193.30",
      "close": "194.35",
      "average": "196.2776",
      "volume": "3420835",
      "turnover": "671713682.07",
      "trades": "9455"
    },
    {
      "date": "2025-04-04",
      "bid": "185.15",
      "ask": "185.35",
      "open": "192.20",
      "high": "193.80",
      "low": "181.45",
      "close": "185.45",
      "average": "186.8064",
      "volume": "4728437",
      "turnover": "883865408.56",
      "trades": "12715"
    },
    {
      "date": "2025-04-07",
      "bid": "176.90",
      "ask": "177.15",
      "open": "169.75",
      "high": "187.80",
      "low": "168.10",
      "close": "176.00",
      "average": "175.9947",
      "volume": "6527303",
      "turnover": "1149805321.24",
      "trades": "16712"
    },
    {
      "date": "2025-04-08",
      "bid": "177.95",
      "ask": "178.10",
      "open": "180.00",
      "high": "181.70",
      "low": "175.80",
      "close": "177.95",
      "average": "178.5784",
      "volume": "3065638",
      "turnover": "547305655.14",
      "trades": "7393"
    },
    {
      "date": "2025-04-09",
      "bid": "173.45",
      "ask": "173.50",
      "open": "170.20",
      "high": "176.00",
      "low": "170.05",
      "close": "173.75",
      "average": "173.1436",
      "volume": "3162759",
      "turnover": "547635692.3",
      "trades": "7815"
    },
    {
      "date": "2025-04-10",
      "bid": "185.65",
      "ask": "185.80",
      "open": "197.60",
      "high": "198.00",
      "low": "184.95",
      "close": "184.95",
      "average": "187.9661",
      "volume": "3302719",
      "turnover": "620898759.66",
      "trades": "8127"
    },
    {
      "date": "2025-04-11",
      "bid": "182.30",
      "ask": "182.35",
      "open": "186.55",
      "high": "186.55",
      "low": "175.30",
      "close": "182.70",
      "average": "181.0192",
      "volume": "4118793",
      "turnover": "745419142.48",
      "trades": "9975"
    },
    {
      "date": "2025-04-14",
      "bid": "187.80",
      "ask": "187.85",
      "open": "188.50",
      "high": "188.55",
      "low": "184.60",
      "close": "187.10",
      "average": "186.8119",
      "volume": "2841660",
      "turnover": "530377324.73",
      "trades": "4589"
    },
    {
      "date": "2025-04-15",
      "bid": "189.80",
      "ask": "189.90",
      "open": "186.90",
      "high": "190.75",
      "low": "186.15",
      "close": "189.30",
      "average": "189.3497",
      "volume": "2043560",
      "turnover": "386943391.79",
      "trades": "5655"
    },
    {
      "date": "2025-04-16",
      "bid": "189.65",
      "ask": "189.75",
      "open": "186.30",
      "high": "190.00",
      "low": "182.00",
      "close": "189.90",
      "average": "188.0787",
      "volume": "5554134",
      "turnover": "1044375677.7",
      "trades": "11785"
    },
    {
      "date": "2025-04-17",
      "bid": "186.35",
      "ask": "186.50",
      "open": "188.50",
      "high": "190.20",
      "low": "185.00",
      "close": "186.30",
      "average": "186.6176",
      "volume": "1616649",
      "turnover": "301737402.29",
      "trades": "3594"
    },
    {
      "date": "2025-04-22",
      "bid": "191.70",
      "ask": "191.80",
      "open": "187.30",
      "high": "191.85",
      "low": "185.25",
      "close": "191.85",
      "average": "190.1594",
      "volume": "2745667",
      "turnover": "521617906.41",
      "trades": "5959"
    },
    {
      "date": "2025-04-23",
      "bid": "198.20",
      "ask": "198.30",
      "open": "195.00",
      "high": "201.20",
      "low": "194.25",
      "close": "197.70",
      "average": "198.2957",
      "volume": "3968031",
      "turnover": "786964474.81",
      "trades": "9546"
    },
    {
      "date": "2025-04-24",
      "bid": "199.95",
      "ask": "200.20",
      "open": "197.35",
      "high": "200.30",
      "low": "195.45",
      "close": "199.80",
      "average": "198.7149",
      "volume": "2160620",
      "turnover": "429305957.17",
      "trades": "4486"
    },
    {
      "date": "2025-04-25",
      "bid": "203.80",
      "ask": "204.00",
      "open": "202.10",
      "high": "204.10",
      "low": "200.50",
      "close": "203.40",
      "average": "202.8857",
      "volume": "2540544",
      "turnover": "515451405.9",
      "trades": "5196"
    },
    {
      "date": "2025-04-28",
      "bid": "204.10",
      "ask": "204.20",
      "open": "203.40",
      "high": "206.00",
      "low": "202.30",
      "close": "203.90",
      "average": "204.153",
      "volume": "2332462",
      "turnover": "476083759.15",
      "trades": "3812"
    },
    {
      "date": "2025-04-29",
      "bid": "202.30",
      "ask": "202.40",
      "open": "205.00",
      "high": "205.90",
      "low": "202.10",
      "close": "202.40",
      "average": "203.1769",
      "volume": "2078541",
      "turnover": "422357699.4",
      "trades": "4179"
    },
    {
      "date": "2025-04-30",
      "bid": "198.80",
      "ask": "198.90",
      "open": "198.25",
      "high": "200.40",
      "low": "195.95",
      "close": "200.10",
      "average": "199.1983",
      "volume": "2190034",
      "turnover": "436217783.75",
      "trades": "4367"
    },
    {
      "date": "2025-05-02",
      "bid": "204.60",
      "ask": "204.90",
      "open": "204.80",
      "high": "206.30",
      "low": "201.20",
      "close": "204.40",
      "average": "203.8121",
      "volume": "1851647",
      "turnover": "377336031.55",
      "trades": "4449"
    },
    {
      "date": "2025-05-05",
      "bid": "202.50",
      "ask": "202.60",
      "open": "204.30",
      "high": "204.30",
      "low": "201.20",
      "close": "203.00",
      "average": "202.4562",
      "volume": "1470600",
      "turnover": "297694673",
      "trades": "3450"
    },
    {
      "date": "2025-05-06",
      "bid": "201.20",
      "ask": "201.30",
      "open": "202.40",
      "high": "202.70",
      "low": "197.70",
      "close": "201.00",
      "average": "200.6939",
      "volume": "2041021",
      "turnover": "409591635.66",
      "trades": "4263"
    },
    {
      "date": "2025-05-07",
      "bid": "203.10",
      "ask": "203.20",
      "open": "200.40",
      "high": "204.40",
      "low": "200.00",
      "close": "202.60",
      "average": "202.4419",
      "volume": "2468457",
      "turnover": "499762401.6",
      "trades": "4426"
    },
    {
      "date": "2025-05-08",
      "bid": "205.10",
      "ask": "205.30",
      "open": "203.50",
      "high": "206.50",
      "low": "202.60",
      "close": "205.00",
      "average": "205.0069",
      "volume": "1611986",
      "turnover": "330478545.35",
      "trades": "3795"
    },
    {
      "date": "2025-05-09",
      "bid": "206.30",
      "ask": "206.50",
      "open": "205.60",
      "high": "208.00",
      "low": "205.20",
      "close": "206.10",
      "average": "206.3705",
      "volume": "1597670",
      "turnover": "329788520.64",
      "trades": "3459"
    },
    {
      "date": "2025-05-12",
      "bid": "217.40",
      "ask": "217.60",
      "open": "211.10",
      "high": "220.70",
      "low": "210.90",
      "close": "217.80",
      "average": "217.7338",
      "volume": "3416132",
      "turnover": "743792654.6",
      "trades": "6384"
    },
    {
      "date": "2025-05-13",
      "bid": "217.90",
      "ask": "218.10",
      "open": "217.60",
      "high": "219.40",
      "low": "215.40",
      "close": "217.80",
      "average": "217.4968",
      "volume": "2696106",
      "turnover": "586391127.45",
      "trades": "5074"
    },
    {
      "date": "2025-05-14",
      "bid": "215.90",
      "ask": "216.10",
      "open": "218.10",
      "high": "218.40",
      "low": "214.80",
      "close": "215.80",
      "average": "216.0841",
      "volume": "2188306",
      "turnover": "472894354.8",
      "trades": "4547"
    },
    {
      "date": "2025-05-15",
      "bid": "217.60",
      "ask": "217.70",
      "open": "214.50",
      "high": "218.70",
      "low": "213.60",
      "close": "217.60",
      "average": "217.0684",
      "volume": "1495996",
      "turnover": "324725895.95",
      "trades": "3388"
    },
    {
      "date": "2025-05-16",
      "bid": "215.60",
      "ask": "215.70",
      "open": "217.70",
      "high": "219.50",
      "low": "215.00",
      "close": "215.90",
      "average": "216.5055",
      "volume": "1824177",
      "turnover": "394960957.05",
      "trades": "3960"
    },
    {
      "date": "2025-05-19",
      "bid": "215.00",
      "ask": "215.10",
      "open": "215.00",
      "high": "216.10",
      "low": "213.40",
      "close": "215.50",
      "average": "215.0272",
      "volume": "1450474",
      "turnover": "311886436.14",
      "trades": "2996"
    },
    {
      "date": "2025-05-20",
      "bid": "215.10",
      "ask": "215.20",
      "open": "215.80",
      "high": "217.70",
      "low": "213.50",
      "close": "214.60",
      "average": "215.0982",
      "volume": "1981148",
      "turnover": "426358132.55",
      "trades": "3512"
    },
    {
      "date": "2025-05-21",
      "bid": "211.00",
      "ask": "211.10",
      "open": "213.30",
      "high": "213.60",
      "low": "207.80",
      "close": "211.50",
      "average": "210.92",
      "volume": "3616765",
      "turnover": "762725208.55",
      "trades": "5100"
    },
    {
      "date": "2025-05-22",
      "bid": "207.90",
      "ask": "208.10",
      "open": "210.40",
      "high": "211.00",
      "low": "205.80",
      "close": "207.20",
      "average": "207.7182",
      "volume": "2334436",
      "turnover": "484931729.45",
      "trades": "4410"
    },
    {
      "date": "2025-05-23",
      "bid": "204.10",
      "ask": "204.20",
      "open": "207.20",
      "high": "209.90",
      "low": "200.90",
      "close": "204.50",
      "average": "204.7933",
      "volume": "1490496",
      "turnover": "305229151.14",
      "trades": "3833"
    },
    {
      "date": "2025-05-26",
      "bid": "208.10",
      "ask": "208.30",
      "open": "208.80",
      "high": "209.50",
      "low": "206.70",
      "close": "208.50",
      "average": "208.3268",
      "volume": "972430",
      "turnover": "202553092.15",
      "trades": "1875"
    },
    {
      "date": "2025-05-27",
      "bid": "209.40",
      "ask": "209.50",
      "open": "208.50",
      "high": "210.40",
      "low": "207.60",
      "close": "209.10",
      "average": "209.3233",
      "volume": "1063422",
      "turnover": "222606183.65",
      "trades": "2627"
    },
    {
      "date": "2025-05-28",
      "bid": "210.50",
      "ask": "210.60",
      "open": "208.60",
      "high": "211.10",
      "low": "207.80",
      "close": "210.80",
      "average": "210.229",
      "volume": "1339035",
      "turnover": "281465909.64",
      "trades": "2347"
    },
    {
      "date": "2025-05-30",
      "bid": "210.20",
      "ask": "210.30",
      "open": "207.40",
      "high": "211.00",
      "low": "205.80",
      "close": "209.40",
      "average": "209.365",
      "volume": "7236251",
      "turnover": "1515123966.85",
      "trades": "3745"
    },
    {
      "date": "2025-06-02",
      "bid": "208.60",
      "ask": "208.70",
      "open": "207.60",
      "high": "209.00",
      "low": "205.20",
      "close": "207.70",
      "average": "207.7071",
      "volume": "2003720",
      "turnover": "416193994.55",
      "trades": "3008"
    },
    {
      "date": "2025-06-03",
      "bid": "208.40",
      "ask": "208.50",
      "open": "207.70",
      "high": "209.00",
      "low": "204.80",
      "close": "208.20",
      "average": "206.8597",
      "volume": "2718612",
      "turnover": "562204318.9",
      "trades": "3931"
    },
    {
      "date": "2025-06-04",
      "bid": "212.90",
      "ask": "213.10",
      "open": "208.90",
      "high": "213.50",
      "low": "208.90",
      "close": "213.00",
      "average": "212.6997",
      "volume": "2169438",
      "turnover": "461384611.55",
      "trades": "3036"
    },
    {
      "date": "2025-06-05",
      "bid": "213.80",
      "ask": "213.90",
      "open": "213.90",
      "high": "215.40",
      "low": "211.90",
      "close": "213.80",
      "average": "213.6803",
      "volume": "2505279",
      "turnover": "535326649.35",
      "trades": "3272"
    },
    {
      "date": "2025-06-09",
      "bid": "214.30",
      "ask": "214.50",
      "open": "214.90",
      "high": "215.70",
      "low": "213.40",
      "close": "214.40",
      "average": "214.4724",
      "volume": "1916545",
      "turnover": "411053434.6",
      "trades": "2270"
    },
    {
      "date": "2025-06-10",
      "bid": "215.00",
      "ask": "215.20",
      "open": "214.50",
      "high": "215.20",
      "low": "212.30",
      "close": "215.20",
      "average": "214.3494",
      "volume": "1484368",
      "turnover": "318146221.8",
      "trades": "2637"
    },
    {
      "date": "2025-06-11",
      "bid": "215.00",
      "ask": "215.10",
      "open": "215.20",
      "high": "216.20",
      "low": "214.00",
      "close": "214.30",
      "average": "214.802",
      "volume": "1125495",
      "turnover": "241812465.95",
      "trades": "2552"
    },
    {
      "date": "2025-06-12",
      "bid": "211.70",
      "ask": "211.80",
      "open": "212.50",
      "high": "213.60",
      "low": "210.40",
      "close": "211.90",
      "average": "211.6718",
      "volume": "1139596",
      "turnover": "241233660.6",
      "trades": "2722"
    },
    {
      "date": "2025-06-13",
      "bid": "210.50",
      "ask": "210.60",
      "open": "207.60",
      "high": "211.70",
      "low": "207.60",
      "close": "210.50",
      "average": "210.3165",
      "volume": "2786913",
      "turnover": "586421513.7",
      "trades": "2525"
    },
    {
      "date": "2025-06-16",
      "bid": "214.40",
      "ask": "214.50",
      "open": "210.50",
      "high": "214.90",
      "low": "210.30",
      "close": "213.80",
      "average": "213.6319",
      "volume": "1773260",
      "turnover": "378811260.5",
      "trades": "3483"
    },
    {
      "date": "2025-06-17",
      "bid": "213.30",
      "ask": "213.40",
      "open": "212.20",
      "high": "215.30",
      "low": "211.30",
      "close": "213.00",
      "average": "213.3092",
      "volume": "2419926",
      "turnover": "516264505.46",
      "trades": "3497"
    },
    {
      "date": "2025-06-18",
      "bid": "210.00",
      "ask": "210.10",
      "open": "213.30",
      "high": "214.10",
      "low": "209.40",
      "close": "210.40",
      "average": "210.9124",
      "volume": "1325095",
      "turnover": "279500945.1",
      "trades": "2832"
    },
    {
      "date": "2025-06-19",
      "bid": "209.80",
      "ask": "210.00",
      "open": "207.90",
      "high": "211.60",
      "low": "207.90",
      "close": "209.50",
      "average": "209.7774",
      "volume": "3033168",
      "turnover": "636301187.4",
      "trades": "3234"
    },
    {
      "date": "2025-06-23",
      "bid": "208.80",
      "ask": "208.90",
      "open": "209.50",
      "high": "210.90",
      "low": "207.10",
      "close": "208.70",
      "average": "208.857",
      "volume": "2000229",
      "turnover": "418317146.3",
      "trades": "2875"
    },
    {
      "date": "2025-06-24",
      "bid": "212.00",
      "ask": "212.20",
      "open": "214.50",
      "high": "216.50",
      "low": "211.20",
      "close": "211.60",
      "average": "212.5274",
      "volume": "2062049",
      "turnover": "438283039.35",
      "trades": "4159"
    },
    {
      "date": "2025-06-25",
      "bid": "212.20",
      "ask": "212.30",
      "open": "212.60",
      "high": "214.00",
      "low": "210.70",
      "close": "212.70",
      "average": "212.3389",
      "volume": "1478984",
      "turnover": "314012504.45",
      "trades": "2321"
    },
    {
      "date": "2025-06-26",
      "bid": "214.20",
      "ask": "214.30",
      "open": "213.60",
      "high": "215.40",
      "low": "211.60",
      "close": "214.50",
      "average": "214.0054",
      "volume": "1824864",
      "turnover": "390532228.9",
      "trades": "4203"
    },
    {
      "date": "2025-06-27",
      "bid": "219.00",
      "ask": "219.20",
      "open": "216.30",
      "high": "219.40",
      "low": "215.70",
      "close": "219.40",
      "average": "218.7289",
      "volume": "1402588",
      "turnover": "306748643",
      "trades": "2931"
    },
    {
      "date": "2025-06-30",
      "bid": "216.30",
      "ask": "216.40",
      "open": "220.90",
      "high": "220.90",
      "low": "215.30",
      "close": "216.90",
      "average": "216.9191",
      "volume": "1964836",
      "turnover": "426185594.75",
      "trades": "3076"
    },
    {
      "date": "2025-07-01",
      "bid": "215.90",
      "ask": "216.00",
      "open": "216.40",
      "high": "217.00",
      "low": "214.00",
      "close": "216.40",
      "average": "215.9799",
      "volume": "1152102",
      "turnover": "248792216.35",
      "trades": "2228"
    },
    {
      "date": "2025-07-02",
      "bid": "223.00",
      "ask": "223.10",
      "open": "218.60",
      "high": "223.60",
      "low": "217.30",
      "close": "223.00",
      "average": "221.9152",
      "volume": "2040822",
      "turnover": "452718256.3",
      "trades": "3964"
    },
    {
      "date": "2025-07-03",
      "bid": "223.30",
      "ask": "223.40",
      "open": "224.00",
      "high": "224.50",
      "low": "222.10",
      "close": "223.20",
      "average": "223.3216",
      "volume": "1286800",
      "turnover": "287363868.05",
      "trades": "2307"
    },
    {
      "date": "2025-07-04",
      "bid": "221.60",
      "ask": "221.80",
      "open": "221.70",
      "high": "222.90",
      "low": "220.80",
      "close": "221.90",
      "average": "221.9024",
      "volume": "944390",
      "turnover": "209541005.55",
      "trades": "1514"
    },
    {
      "date": "2025-07-07",
      "bid": "221.30",
      "ask": "221.40",
      "open": "221.80",
      "high": "222.10",
      "low": "220.20",
      "close": "221.80",
      "average": "221.5121",
      "volume": "581001",
      "turnover": "128699531.65",
      "trades": "1331"
    },
    {
      "date": "2025-07-08",
      "bid": "223.30",
      "ask": "223.40",
      "open": "222.90",
      "high": "223.80",
      "low": "220.00",
      "close": "223.80",
      "average": "223.085",
      "volume": "1254721",
      "turnover": "279844928.35",
      "trades": "2026"
    },
    {
      "date": "2025-07-09",
      "bid": "227.10",
      "ask": "227.20",
      "open": "224.40",
      "high": "229.50",
      "low": "223.60",
      "close": "226.60",
      "average": "227.0797",
      "volume": "1792068",
      "turnover": "406969111.5",
      "trades": "3777"
    },
    {
      "date": "2025-07-10",
      "bid": "233.40",
      "ask": "233.50",
      "open": "228.20",
      "high": "233.60",
      "low": "227.60",
      "close": "233.10",
      "average": "232.4368",
      "volume": "1751591",
      "turnover": "407101441.05",
      "trades": "4269"
    },
    {
      "date": "2025-07-11",
      "bid": "229.80",
      "ask": "230.00",
      "open": "231.90",
      "high": "233.30",
      "low": "229.70",
      "close": "229.70",
      "average": "230.5778",
      "volume": "1433230",
      "turnover": "330519710.89",
      "trades": "2430"
    },
    {
      "date": "2025-07-14",
      "bid": "227.40",
      "ask": "227.50",
      "open": "228.30",
      "high": "229.20",
      "low": "227.10",
      "close": "227.80",
      "average": "228.0124",
      "volume": "1249256",
      "turnover": "284896619.8",
      "trades": "2324"
    },
    {
      "date": "2025-07-15",
      "bid": "229.10",
      "ask": "229.20",
      "open": "229.10",
      "high": "231.60",
      "low": "229.00",
      "close": "229.10",
      "average": "229.6253",
      "volume": "1663761",
      "turnover": "382258726.7",
      "trades": "2367"
    },
    {
      "date": "2025-07-16",
      "bid": "235.30",
      "ask": "235.50",
      "open": "227.70",
      "high": "237.30",
      "low": "221.80",
      "close": "234.60",
      "average": "231.9941",
      "volume": "3719028",
      "turnover": "862182860.55",
      "trades": "9819"
    },
    {
      "date": "2025-07-17",
      "bid": "239.90",
      "ask": "240.10",
      "open": "238.50",
      "high": "241.60",
      "low": "235.90",
      "close": "239.20",
      "average": "238.7873",
      "volume": "2064273",
      "turnover": "492916022.35",
      "trades": "4621"
    },
    {
      "date": "2025-07-18",
      "bid": "237.30",
      "ask": "237.40",
      "open": "241.10",
      "high": "244.00",
      "low": "236.60",
      "close": "237.20",
      "average": "239.1334",
      "volume": "2010316",
      "turnover": "480876445.65",
      "trades": "5055"
    },
    {
      "date": "2025-07-21",
      "bid": "239.00",
      "ask": "239.10",
      "open": "238.50",
      "high": "239.90",
      "low": "237.70",
      "close": "239.00",
      "average": "238.9498",
      "volume": "1659356",
      "turnover": "383421264.15",
      "trades": "2622"
    },
    {
      "date": "2025-07-22",
      "bid": "235.90",
      "ask": "236.00",
      "open": "239.00",
      "high": "239.00",
      "low": "235.40",
      "close": "236.60",
      "average": "236.7803",
      "volume": "1059123",
      "turnover": "250787952.3",
      "trades": "2520"
    },
    {
      "date": "2025-07-23",
      "bid": "241.20",
      "ask": "241.40",
      "open": "238.00",
      "high": "241.40",
      "low": "237.60",
      "close": "241.20",
      "average": "240.6709",
      "volume": "1352731",
      "turnover": "325544581.2",
      "trades": "2671"
    },
    {
      "date": "2025-07-24",
      "bid": "242.40",
      "ask": "242.50",
      "open": "244.10",
      "high": "244.60",
      "low": "241.80",
      "close": "242.50",
      "average": "242.7026",
      "volume": "1025839",
      "turnover": "248976632.4",
      "trades": "2267"
    },
    {
      "date": "2025-07-25",
      "bid": "244.60",
      "ask": "244.80",
      "open": "241.90",
      "high": "244.80",
      "low": "240.00",
      "close": "244.50",
      "average": "243.1513",
      "volume": "1478765",
      "turnover": "359531527.1",
      "trades": "2566"
    },
    {
      "date": "2025-07-28",
      "bid": "241.50",
      "ask": "241.60",
      "open": "249.00",
      "high": "249.60",
      "low": "239.70",
      "close": "241.70",
      "average": "243.0072",
      "volume": "1022106",
      "turnover": "248391835.25",
      "trades": "3098"
    },
    {
      "date": "2025-07-29",
      "bid": "243.00",
      "ask": "243.10",
      "open": "242.00",
      "high": "247.90",
      "low": "241.90",
      "close": "247.90",
      "average": "244.6778",
      "volume": "633941",
      "turnover": "155011581.4",
      "trades": "2383"
    },
    {
      "date": "2025-07-30",
      "bid": "241.90",
      "ask": "242.00",
      "open": "242.60",
      "high": "244.70",
      "low": "241.20",
      "close": "241.90",
      "average": "242.2124",
      "volume": "929256",
      "turnover": "225093893.15",
      "trades": "2261"
    },
    {
      "date": "2025-07-31",
      "bid": "238.60",
      "ask": "238.80",
      "open": "242.30",
      "high": "244.20",
      "low": "238.60",
      "close": "239.20",
      "average": "240.0303",
      "volume": "1452589",
      "turnover": "348690979.2",
      "trades": "2570"
    },
    {
      "date": "2025-08-01",
      "bid": "232.90",
      "ask": "233.10",
      "open": "236.80",
      "high": "237.40",
      "low": "231.50",
      "close": "233.30",
      "average": "233.5285",
      "volume": "1503148",
      "turnover": "351041800.95",
      "trades": "3405"
    },
    {
      "date": "2025-08-04",
      "bid": "232.30",
      "ask": "232.40",
      "open": "235.10",
      "high": "235.10",
      "low": "231.70",
      "close": "232.40",
      "average": "232.6828",
      "volume": "1197462",
      "turnover": "278630912.35",
      "trades": "2530"
    },
    {
      "date": "2025-08-05",
      "bid": "235.50",
      "ask": "235.70",
      "open": "233.50",
      "high": "236.50",
      "low": "232.80",
      "close": "235.30",
      "average": "235.1795",
      "volume": "1276156",
      "turnover": "300105569.64",
      "trades": "2197"
    },
    {
      "date": "2025-08-06",
      "bid": "232.90",
      "ask": "233.10",
      "open": "236.50",
      "high": "238.20",
      "low": "232.20",
      "close": "233.50",
      "average": "234.0648",
      "volume": "1407112",
      "turnover": "329409507.45",
      "trades": "2924"
    },
    {
      "date": "2025-08-07",
      "bid": "238.50",
      "ask": "238.60",
      "open": "234.40",
      "high": "240.90",
      "low": "234.40",
      "close": "238.80",
      "average": "238.4359",
      "volume": "1481061",
      "turnover": "353145254.3",
      "trades": "2931"
    },
    {
      "date": "2025-08-08",
      "bid": "240.20",
      "ask": "240.30",
      "open": "238.80",
      "high": "241.00",
      "low": "238.30",
      "close": "240.70",
      "average": "240.0717",
      "volume": "981742",
      "turnover": "235641092.35",
      "trades": "1953"
    },
    {
      "date": "2025-08-11",
      "bid": "235.60",
      "ask": "235.80",
      "open": "237.60",
      "high": "239.30",
      "low": "235.00",
      "close": "235.00",
      "average": "236.0274",
      "volume": "1410449",
      "turnover": "333016456.5",
      "trades": "3411"
    },
    {
      "date": "2025-08-12",
      "bid": "237.40",
      "ask": "237.50",
      "open": "235.60",
      "high": "238.00",
      "low": "235.30",
      "close": "237.30",
      "average": "236.7247",
      "volume": "973333",
      "turnover": "230396821.9",
      "trades": "2502"
    },
    {
      "date": "2025-08-13",
      "bid": "238.10",
      "ask": "238.30",
      "open": "238.50",
      "high": "238.70",
      "low": "237.40",
      "close": "237.60",
      "average": "237.7531",
      "volume": "835100",
      "turnover": "198549330.6",
      "trades": "1728"
    },
    {
      "date": "2025-08-14",
      "bid": "238.50",
      "ask": "238.60",
      "open": "237.10",
      "high": "239.30",
      "low": "236.80",
      "close": "238.10",
      "average": "238.1035",
      "volume": "949421",
      "turnover": "226061578.5",
      "trades": "2490"
    },
    {
      "date": "2025-08-15",
      "bid": "239.50",
      "ask": "239.60",
      "open": "239.80",
      "high": "241.80",
      "low": "239.10",
      "close": "239.60",
      "average": "240.1646",
      "volume": "1513486",
      "turnover": "363490410.25",
      "trades": "3750"
    },
    {
      "date": "2025-08-18",
      "bid": "236.30",
      "ask": "236.50",
      "open": "239.60",
      "high": "239.90",
      "low": "235.90",
      "close": "236.70",
      "average": "236.969",
      "volume": "1234571",
      "turnover": "291973185.75",
      "trades": "2519"
    },
    {
      "date": "2025-08-19",
      "bid": "242.30",
      "ask": "242.40",
      "open": "237.60",
      "high": "242.30",
      "low": "236.60",
      "close": "242.20",
      "average": "240.9566",
      "volume": "1137774",
      "turnover": "274141064.35",
      "trades": "2738"
    },
    {
      "date": "2025-08-20",
      "bid": "240.70",
      "ask": "240.80",
      "open": "240.20",
      "high": "242.50",
      "low": "239.60",
      "close": "241.00",
      "average": "241.1739",
      "volume": "1025107",
      "turnover": "247255544.5",
      "trades": "1923"
    },
    {
      "date": "2025-08-21",
      "bid": "238.90",
      "ask": "239.10",
      "open": "240.80",
      "high": "241.90",
      "low": "238.10",
      "close": "239.00",
      "average": "239.5507",
      "volume": "1318872",
      "turnover": "315979394.2",
      "trades": "2226"
    },
    {
      "date": "2025-08-22",
      "bid": "243.30",
      "ask": "243.50",
      "open": "238.20",
      "high": "243.50",
      "low": "238.20",
      "close": "243.50",
      "average": "242.3535",
      "volume": "1803118",
      "turnover": "436747838.05",
      "trades": "2839"
    },
    {
      "date": "2025-08-25",
      "bid": "241.20",
      "ask": "241.40",
      "open": "242.20",
      "high": "243.50",
      "low": "241.00",
      "close": "241.80",
      "average": "242.0604",
      "volume": "802665",
      "turnover": "194301289.8",
      "trades": "1750"
    },
    {
      "date": "2025-08-26",
      "bid": "241.30",
      "ask": "241.50",
      "open": "240.60",
      "high": "243.20",
      "low": "239.40",
      "close": "241.10",
      "average": "241.2911",
      "volume": "2481635",
      "turnover": "598840351.5",
      "trades": "2699"
    },
    {
      "date": "2025-08-27",
      "bid": "240.00",
      "ask": "240.20",
      "open": "241.00",
      "high": "242.20",
      "low": "238.90",
      "close": "240.30",
      "average": "240.5728",
      "volume": "2205295",
      "turnover": "530541237.5",
      "trades": "3178"
    },
    {
      "date": "2025-08-28",
      "bid": "241.20",
      "ask": "241.40",
      "open": "241.40",
      "high": "242.70",
      "low": "240.00",
      "close": "241.40",
      "average": "241.3337",
      "volume": "1047159",
      "turnover": "252718236.7",
      "trades": "2995"
    },
    {
      "date": "2025-08-29",
      "bid": "239.00",
      "ask": "239.20",
      "open": "240.00",
      "high": "240.80",
      "low": "238.40",
      "close": "239.10",
      "average": "239.3503",
      "volume": "1704584",
      "turnover": "408034514.2",
      "trades": "2889"
    },
    {
      "date": "2025-09-01",
      "bid": "238.70",
      "ask": "238.80",
      "open": "239.00",
      "high": "240.30",
      "low": "238.50",
      "close": "239.00",
      "average": "239.0499",
      "volume": "749414",
      "turnover": "179168345.15",
      "trades": "1816"
    },
    {
      "date": "2025-09-02",
      "bid": "235.00",
      "ask": "235.10",
      "open": "239.30",
      "high": "240.50",
      "low": "234.80",
      "close": "235.00",
      "average": "235.7989",
      "volume": "1675314",
      "turnover": "395152200.6",
      "trades": "3228"
    },
    {
      "date": "2025-09-03",
      "bid": "237.90",
      "ask": "238.00",
      "open": "236.00",
      "high": "239.10",
      "low": "235.80",
      "close": "238.10",
      "average": "237.9855",
      "volume": "1716638",
      "turnover": "408520345.75",
      "trades": "3072"
    },
    {
      "date": "2025-09-04",
      "bid": "239.60",
      "ask": "239.70",
      "open": "238.50",
      "high": "241.20",
      "low": "238.10",
      "close": "239.60",
      "average": "239.6428",
      "volume": "933880",
      "turnover": "223773586.2",
      "trades": "2252"
    },
    {
      "date": "2025-09-05",
      "bid": "241.50",
      "ask": "241.60",
      "open": "241.00",
      "high": "243.60",
      "low": "240.30",
      "close": "241.80",
      "average": "241.948",
      "volume": "1508999",
      "turnover": "365205922.25",
      "trades": "2597"
    },
    {
      "date": "2025-09-08",
      "bid": "247.40",
      "ask": "247.50",
      "open": "244.00",
      "high": "247.60",
      "low": "242.50",
      "close": "247.60",
      "average": "246.2069",
      "volume": "1087106",
      "turnover": "267580855.65",
      "trades": "2922"
    },
    {
      "date": "2025-09-09",
      "bid": "247.40",
      "ask": "247.50",
      "open": "247.60",
      "high": "248.90",
      "low": "245.80",
      "close": "247.50",
      "average": "247.391",
      "volume": "1788937",
      "turnover": "442550943.1",
      "trades": "2896"
    },
    {
      "date": "2025-09-10",
      "bid": "248.20",
      "ask": "248.40",
      "open": "249.20",
      "high": "249.90",
      "low": "247.10",
      "close": "248.10",
      "average": "248.2352",
      "volume": "2097686",
      "turnover": "520714329.05",
      "trades": "2632"
    },
    {
      "date": "2025-09-11",
      "bid": "248.90",
      "ask": "249.10",
      "open": "248.70",
      "high": "250.00",
      "low": "246.20",
      "close": "249.00",
      "average": "248.6199",
      "volume": "1687494",
      "turnover": "419505795.8",
      "trades": "3125"
    },
    {
      "date": "2025-09-12",
      "bid": "249.50",
      "ask": "249.60",
      "open": "249.50",
      "high": "250.30",
      "low": "248.20",
      "close": "250.00",
      "average": "249.7734",
      "volume": "1147126",
      "turnover": "286526945.39",
      "trades": "2798"
    },
    {
      "date": "2025-09-15",
      "bid": "255.40",
      "ask": "255.50",
      "open": "255.90",
      "high": "257.60",
      "low": "253.50",
      "close": "255.30",
      "average": "255.4917",
      "volume": "3193576",
      "turnover": "815947417.85",
      "trades": "5842"
    },
    {
      "date": "2025-09-16",
      "bid": "252.70",
      "ask": "252.90",
      "open": "256.10",
      "high": "256.70",
      "low": "252.50",
      "close": "252.50",
      "average": "253.5249",
      "volume": "1460507",
      "turnover": "370309976.35",
      "trades": "2972"
    },
    {
      "date": "2025-09-17",
      "bid": "252.30",
      "ask": "252.40",
      "open": "252.70",
      "high": "253.70",
      "low": "252.10",
      "close": "252.10",
      "average": "252.4707",
      "volume": "1384622",
      "turnover": "349579522.85",
      "trades": "2260"
    },
    {
      "date": "2025-09-18",
      "bid": "257.50",
      "ask": "257.70",
      "open": "255.40",
      "high": "258.90",
      "low": "255.00",
      "close": "257.30",
      "average": "257.2777",
      "volume": "2058948",
      "turnover": "529708478.3",
      "trades": "4193"
    },
    {
      "date": "2025-09-19",
      "bid": "259.00",
      "ask": "259.10",
      "open": "258.40",
      "high": "259.50",
      "low": "256.80",
      "close": "257.80",
      "average": "258.0228",
      "volume": "2709844",
      "turnover": "699219324.25",
      "trades": "3740"
    },
    {
      "date": "2025-09-22",
      "bid": "256.80",
      "ask": "256.90",
      "open": "259.20",
      "high": "259.20",
      "low": "255.50",
      "close": "257.40",
      "average": "257.1849",
      "volume": "1540504",
      "turnover": "394665774.4",
      "trades": "3310"
    },
    {
      "date": "2025-09-23",
      "bid": "262.20",
      "ask": "262.40",
      "open": "257.40",
      "high": "263.20",
      "low": "256.50",
      "close": "262.40",
      "average": "261.4504",
      "volume": "2942859",
      "turnover": "769335146",
      "trades": "4096"
    },
    {
      "date": "2025-09-24",
      "bid": "259.40",
      "ask": "259.60",
      "open": "261.80",
      "high": "261.80",
      "low": "258.50",
      "close": "259.90",
      "average": "259.7762",
      "volume": "2691699",
      "turnover": "699485996.45",
      "trades": "3061"
    },
    {
      "date": "2025-09-25",
      "bid": "257.70",
      "ask": "257.80",
      "open": "259.90",
      "high": "260.60",
      "low": "256.10",
      "close": "258.10",
      "average": "257.9992",
      "volume": "2278892",
      "turnover": "587958732.65",
      "trades": "3612"
    },
    {
      "date": "2025-09-26",
      "bid": "261.60",
      "ask": "261.70",
      "open": "258.70",
      "high": "262.80",
      "low": "258.50",
      "close": "260.90",
      "average": "260.48",
      "volume": "2894308",
      "turnover": "753914635.05",
      "trades": "4093"
    },
    {
      "date": "2025-09-29",
      "bid": "261.50",
      "ask": "261.60",
      "open": "262.50",
      "high": "263.90",
      "low": "260.30",
      "close": "260.30",
      "average": "260.7297",
      "volume": "2258863",
      "turnover": "589164756.35",
      "trades": "3554"
    },
    {
      "date": "2025-09-30",
      "bid": "261.50",
      "ask": "261.70",
      "open": "258.40",
      "high": "261.80",
      "low": "258.10",
      "close": "261.80",
      "average": "260.9836",
      "volume": "3039999",
      "turnover": "793332611.4",
      "trades": "4740"
    },
    {
      "date": "2025-10-01",
      "bid": "261.10",
      "ask": "261.20",
      "open": "261.00",
      "high": "262.70",
      "low": "259.20",
      "close": "261.50",
      "average": "261.1314",
      "volume": "2175304",
      "turnover": "568064710.9",
      "trades": "3912"
    },
    {
      "date": "2025-10-02",
      "bid": "265.40",
      "ask": "265.60",
      "open": "263.20",
      "high": "266.10",
      "low": "263.00",
      "close": "265.60",
      "average": "265.4097",
      "volume": "2859108",
      "turnover": "758854031.3",
      "trades": "3355"
    },
    {
      "date": "2025-10-03",
      "bid": "269.60",
      "ask": "269.70",
      "open": "267.00",
      "high": "270.00",
      "low": "266.30",
      "close": "269.60",
      "average": "269.1963",
      "volume": "1316444",
      "turnover": "354318538.7",
      "trades": "2683"
    },
    {
      "date": "2025-10-06",
      "bid": "269.80",
      "ask": "269.90",
      "open": "268.20",
      "high": "270.80",
      "low": "266.80",
      "close": "269.70",
      "average": "269.5006",
      "volume": "1443509",
      "turnover": "389074854.45",
      "trades": "3361"
    },
    {
      "date": "2025-10-07",
      "bid": "266.30",
      "ask": "266.40",
      "open": "269.80",
      "high": "270.20",
      "low": "263.30",
      "close": "267.00",
      "average": "266.6269",
      "volume": "2274665",
      "turnover": "606484463.16",
      "trades": "4864"
    },
    {
      "date": "2025-10-08",
      "bid": "271.90",
      "ask": "272.10",
      "open": "274.20",
      "high": "274.20",
      "low": "269.50",
      "close": "271.40",
      "average": "271.4628",
      "volume": "2437380",
      "turnover": "661585497.04",
      "trades": "5021"
    },
    {
      "date": "2025-10-09",
      "bid": "268.70",
      "ask": "268.90",
      "open": "272.30",
      "high": "274.30",
      "low": "268.80",
      "close": "268.90",
      "average": "270.1687",
      "volume": "1384584",
      "turnover": "374188405.9",
      "trades": "3365"
    },
    {
      "date": "2025-10-10",
      "bid": "266.90",
      "ask": "267.10",
      "open": "269.10",
      "high": "273.20",
      "low": "266.40",
      "close": "266.60",
      "average": "268.3225",
      "volume": "2340126",
      "turnover": "628191363.54",
      "trades": "4163"
    },
    {
      "date": "2025-10-13",
      "bid": "267.40",
      "ask": "267.60",
      "open": "267.80",
      "high": "269.40",
      "low": "266.40",
      "close": "267.50",
      "average": "267.6371",
      "volume": "1605896",
      "turnover": "429796552.55",
      "trades": "4075"
    },
    {
      "date": "2025-10-14",
      "bid": "267.40",
      "ask": "267.50",
      "open": "264.70",
      "high": "267.90",
      "low": "263.20",
      "close": "267.90",
      "average": "266.8637",
      "volume": "1684011",
      "turnover": "449348147.5",
      "trades": "3328"
    },
    {
      "date": "2025-10-15",
      "bid": "271.50",
      "ask": "271.60",
      "open": "271.00",
      "high": "272.00",
      "low": "269.40",
      "close": "271.20",
      "average": "270.8298",
      "volume": "2193203",
      "turnover": "594040291.45",
      "trades": "3895"
    },
    {
      "date": "2025-10-16",
      "bid": "272.80",
      "ask": "273.00",
      "open": "271.60",
      "high": "273.20",
      "low": "270.10",
      "close": "273.20",
      "average": "272.2215",
      "volume": "1739658",
      "turnover": "473313365.55",
      "trades": "3618"
    },
    {
      "date": "2025-10-17",
      "bid": "270.40",
      "ask": "270.50",
      "open": "270.80",
      "high": "274.50",
      "low": "268.90",
      "close": "270.30",
      "average": "270.8113",
      "volume": "2981143",
      "turnover": "807451549",
      "trades": "5626"
    },
    {
      "date": "2025-10-20",
      "bid": "279.20",
      "ask": "279.40",
      "open": "270.50",
      "high": "281.20",
      "low": "262.70",
      "close": "279.50",
      "average": "276.5099",
      "volume": "4485502",
      "turnover": "1235233126.09",
      "trades": "12130"
    },
    {
      "date": "2025-10-21",
      "bid": "281.30",
      "ask": "281.50",
      "open": "282.00",
      "high": "283.70",
      "low": "279.20",
      "close": "281.60",
      "average": "281.4677",
      "volume": "3077272",
      "turnover": "866150560.85",
      "trades": "5955"
    },
    {
      "date": "2025-10-22",
      "bid": "280.80",
      "ask": "281.00",
      "open": "281.60",
      "high": "283.00",
      "low": "279.50",
      "close": "280.40",
      "average": "280.8171",
      "volume": "2257129",
      "turnover": "633851001.7",
      "trades": "4495"
    },
    {
      "date": "2025-10-23",
      "bid": "285.00",
      "ask": "285.20",
      "open": "280.80",
      "high": "285.20",
      "low": "280.70",
      "close": "284.70",
      "average": "283.8743",
      "volume": "1989641",
      "turnover": "564788013.85",
      "trades": "4087"
    },
    {
      "date": "2025-10-24",
      "bid": "287.90",
      "ask": "288.00",
      "open": "286.90",
      "high": "288.10",
      "low": "285.10",
      "close": "287.50",
      "average": "287.0375",
      "volume": "1867695",
      "turnover": "536095783.95",
      "trades": "3738"
    },
    {
      "date": "2025-10-27",
      "bid": "287.60",
      "ask": "287.80",
      "open": "288.90",
      "high": "290.30",
      "low": "287.50",
      "close": "287.50",
      "average": "288.0106",
      "volume": "1501021",
      "turnover": "432342862.1",
      "trades": "3137"
    },
    {
      "date": "2025-10-28",
      "bid": "288.80",
      "ask": "289.00",
      "open": "286.00",
      "high": "289.90",
      "low": "285.70",
      "close": "289.90",
      "average": "288.8078",
      "volume": "1844225",
      "turnover": "532580144.8",
      "trades": "4464"
    },
    {
      "date": "2025-10-29",
      "bid": "288.40",
      "ask": "288.50",
      "open": "289.00",
      "high": "289.10",
      "low": "285.00",
      "close": "288.90",
      "average": "288.1963",
      "volume": "1443835",
      "turnover": "416023417",
      "trades": "3462"
    },
    {
      "date": "2025-10-30",
      "bid": "288.00",
      "ask": "288.10",
      "open": "288.80",
      "high": "289.40",
      "low": "287.20",
      "close": "288.20",
      "average": "288.2108",
      "volume": "973873",
      "turnover": "280678622.3",
      "trades": "2452"
    },
    {
      "date": "2025-10-31",
      "bid": "288.30",
      "ask": "288.50",
      "open": "288.70",
      "high": "289.00",
      "low": "286.60",
      "close": "288.50",
      "average": "288.3552",
      "volume": "971390",
      "turnover": "280100296.6",
      "trades": "1536"
    },
    {
      "date": "2025-11-03",
      "bid": "284.70",
      "ask": "284.90",
      "open": "287.40",
      "high": "287.40",
      "low": "284.20",
      "close": "285.40",
      "average": "285.5522",
      "volume": "1653173",
      "turnover": "472095704.35",
      "trades": "3461"
    },
    {
      "date": "2025-11-04",
      "bid": "280.30",
      "ask": "280.50",
      "open": "280.30",
      "high": "283.00",
      "low": "278.90",
      "close": "280.80",
      "average": "280.8152",
      "volume": "1575187",
      "turnover": "442332488.32",
      "trades": "3720"
    },
    {
      "date": "2025-11-05",
      "bid": "287.60",
      "ask": "287.70",
      "open": "279.00",
      "high": "289.30",
      "low": "278.20",
      "close": "287.80",
      "average": "285.363",
      "volume": "2352915",
      "turnover": "671451636.6",
      "trades": "5486"
    },
    {
      "date": "2025-11-06",
      "bid": "286.70",
      "ask": "286.90",
      "open": "287.00",
      "high": "289.70",
      "low": "286.40",
      "close": "287.20",
      "average": "287.7908",
      "volume": "1302982",
      "turnover": "375005913.05",
      "trades": "3467"
    },
    {
      "date": "2025-11-07",
      "bid": "284.90",
      "ask": "285.10",
      "open": "287.50",
      "high": "289.70",
      "low": "283.90",
      "close": "285.80",
      "average": "285.9259",
      "volume": "1503045",
      "turnover": "429699260.1",
      "trades": "2515"
    },
    {
      "date": "2025-11-10",
      "bid": "290.30",
      "ask": "290.50",
      "open": "289.20",
      "high": "290.70",
      "low": "288.70",
      "close": "289.90",
      "average": "289.8246",
      "volume": "1098772",
      "turnover": "318447292.05",
      "trades": "2746"
    },
    {
      "date": "2025-11-11",
      "bid": "292.50",
      "ask": "292.60",
      "open": "290.40",
      "high": "292.70",
      "low": "288.90",
      "close": "292.10",
      "average": "291.0296",
      "volume": "1370674",
      "turnover": "398911260.95",
      "trades": "3016"
    },
    {
      "date": "2025-11-12",
      "bid": "293.40",
      "ask": "293.50",
      "open": "293.10",
      "high": "294.80",
      "low": "291.90",
      "close": "293.30",
      "average": "293.3575",
      "volume": "1189427",
      "turnover": "348933934.65",
      "trades": "3196"
    },
    {
      "date": "2025-11-13",
      "bid": "288.70",
      "ask": "288.80",
      "open": "293.50",
      "high": "294.80",
      "low": "288.10",
      "close": "288.80",
      "average": "290.0438",
      "volume": "1634783",
      "turnover": "474316762.65",
      "trades": "2860"
    },
    {
      "date": "2025-11-14",
      "bid": "287.60",
      "ask": "287.70",
      "open": "287.40",
      "high": "288.30",
      "low": "283.50",
      "close": "288.20",
      "average": "287.0963",
      "volume": "1521451",
      "turnover": "436776967.6",
      "trades": "3666"
    },
    {
      "date": "2025-11-17",
      "bid": "284.40",
      "ask": "284.50",
      "open": "287.60",
      "high": "287.80",
      "low": "284.00",
      "close": "284.80",
      "average": "285.0403",
      "volume": "1474781",
      "turnover": "420371213.3",
      "trades": "2996"
    },
    {
      "date": "2025-11-18",
      "bid": "277.10",
      "ask": "277.20",
      "open": "279.80",
      "high": "280.90",
      "low": "276.00",
      "close": "277.10",
      "average": "277.5705",
      "volume": "2519079",
      "turnover": "699227317.05",
      "trades": "4904"
    },
    {
      "date": "2025-11-19",
      "bid": "279.20",
      "ask": "279.30",
      "open": "277.00",
      "high": "280.50",
      "low": "275.50",
      "close": "278.50",
      "average": "278.3912",
      "volume": "1938571",
      "turnover": "539674669",
      "trades": "3519"
    },
    {
      "date": "2025-11-20",
      "bid": "279.30",
      "ask": "279.50",
      "open": "282.40",
      "high": "282.50",
      "low": "279.10",
      "close": "279.10",
      "average": "279.7418",
      "volume": "1384249",
      "turnover": "387250894.55",
      "trades": "3324"
    },
    {
      "date": "2025-11-21",
      "bid": "276.20",
      "ask": "276.40",
      "open": "273.70",
      "high": "277.70",
      "low": "272.70",
      "close": "277.10",
      "average": "276.0255",
      "volume": "2155187",
      "turnover": "594897652.1",
      "trades": "4092"
    },
    {
      "date": "2025-11-24",
      "bid": "281.60",
      "ask": "281.90",
      "open": "280.00",
      "high": "282.60",
      "low": "277.20",
      "close": "281.00",
      "average": "280.7173",
      "volume": "2655340",
      "turnover": "745400413.1",
      "trades": "4306"
    },
    {
      "date": "2025-11-25",
      "bid": "283.70",
      "ask": "283.90",
      "open": "281.60",
      "high": "284.30",
      "low": "280.00",
      "close": "283.70",
      "average": "283.0754",
      "volume": "1107187",
      "turnover": "313419598.55",
      "trades": "3095"
    },
    {
      "date": "2025-11-26",
      "bid": "286.40",
      "ask": "286.60",
      "open": "285.70",
      "high": "286.60",
      "low": "284.40",
      "close": "286.20",
      "average": "285.9401",
      "volume": "1667837",
      "turnover": "476892864",
      "trades": "3140"
    },
    {
      "date": "2025-11-27",
      "bid": "284.90",
      "ask": "285.10",
      "open": "286.20",
      "high": "286.80",
      "low": "284.00",
      "close": "284.60",
      "average": "284.8475",
      "volume": "1066319",
      "turnover": "303737509.3",
      "trades": "3077"
    },
    {
      "date": "2025-11-28",
      "bid": "284.70",
      "ask": "284.90",
      "open": "284.60",
      "high": "285.20",
      "low": "283.90",
      "close": "285.10",
      "average": "284.9961",
      "volume": "1840903",
      "turnover": "524646974.5",
      "trades": "2294"
    },
    {
      "date": "2025-12-01",
      "bid": "285.70",
      "ask": "285.80",
      "open": "284.10",
      "high": "286.50",
      "low": "282.10",
      "close": "286.50",
      "average": "285.7185",
      "volume": "1636390",
      "turnover": "467512193.7",
      "trades": "3190"
    },
    {
      "date": "2025-12-02",
      "bid": "287.30",
      "ask": "287.40",
      "open": "286.30",
      "high": "288.60",
      "low": "285.20",
      "close": "288.40",
      "average": "288.076",
      "volume": "1518898",
      "turnover": "437558400.4",
      "trades": "2782"
    },
    {
      "date": "2025-12-03",
      "bid": "289.70",
      "ask": "289.80",
      "open": "289.10",
      "high": "291.40",
      "low": "288.20",
      "close": "290.50",
      "average": "290.3106",
      "volume": "1527649",
      "turnover": "443489700.5",
      "trades": "3281"
    },
    {
      "date": "2025-12-04",
      "bid": "292.00",
      "ask": "292.20",
      "open": "292.50",
      "high": "294.00",
      "low": "290.50",
      "close": "291.40",
      "average": "291.7309",
      "volume": "1613638",
      "turnover": "470746186.25",
      "trades": "4587"
    },
    {
      "date": "2025-12-05",
      "bid": "290.80",
      "ask": "290.90",
      "open": "292.20",
      "high": "292.20",
      "low": "288.90",
      "close": "291.00",
      "average": "290.8985",
      "volume": "1942235",
      "turnover": "564994348.2",
      "trades": "4510"
    },
    {
      "date": "2025-12-08",
      "bid": "293.50",
      "ask": "293.70",
      "open": "291.60",
      "high": "294.40",
      "low": "290.80",
      "close": "293.00",
      "average": "292.6573",
      "volume": "1255403",
      "turnover": "367392450.25",
      "trades": "4157"
    },
    {
      "date": "2025-12-09",
      "bid": "291.50",
      "ask": "291.60",
      "open": "293.00",
      "high": "293.70",
      "low": "291.00",
      "close": "291.70",
      "average": "291.8165",
      "volume": "1900338",
      "turnover": "554531781.7",
      "trades": "3290"
    },
    {
      "date": "2025-12-10",
      "bid": "290.60",
      "ask": "290.80",
      "open": "292.30",
      "high": "292.80",
      "low": "289.10",
      "close": "291.10",
      "average": "290.8391",
      "volume": "1683350",
      "turnover": "489583710.6",
      "trades": "3375"
    },
    {
      "date": "2025-12-11",
      "bid": "293.30",
      "ask": "293.50",
      "open": "292.60",
      "high": "294.00",
      "low": "290.60",
      "close": "293.20",
      "average": "293.1472",
      "volume": "1407534",
      "turnover": "412614773.4",
      "trades": "2802"
    },
    {
      "date": "2025-12-12",
      "bid": "290.40",
      "ask": "290.60",
      "open": "294.90",
      "high": "296.30",
      "low": "290.20",
      "close": "291.10",
      "average": "292.2929",
      "volume": "1884063",
      "turnover": "550797430.9",
      "trades": "3347"
    },
    {
      "date": "2025-12-15",
      "bid": "292.20",
      "ask": "292.40",
      "open": "291.80",
      "high": "293.40",
      "low": "290.50",
      "close": "292.60",
      "average": "292.3958",
      "volume": "2887217",
      "turnover": "844226560.68",
      "trades": "4843"
    },
    {
      "date": "2025-12-16",
      "bid": "291.20",
      "ask": "291.30",
      "open": "290.90",
      "high": "291.60",
      "low": "289.30",
      "close": "291.50",
      "average": "291.2993",
      "volume": "2459409",
      "turnover": "716419748.15",
      "trades": "2996"
    },
    {
      "date": "2025-12-17",
      "bid": "284.80",
      "ask": "285.00",
      "open": "291.50",
      "high": "292.40",
      "low": "284.10",
      "close": "284.30",
      "average": "286.1752",
      "volume": "2126290",
      "turnover": "608577640.2",
      "trades": "4259"
    },
    {
      "date": "2025-12-18",
      "bid": "295.10",
      "ask": "295.30",
      "open": "285.10",
      "high": "295.50",
      "low": "284.70",
      "close": "295.10",
      "average": "293.0312",
      "volume": "2919786",
      "turnover": "855601491.95",
      "trades": "6074"
    },
    {
      "date": "2025-12-19",
      "bid": "296.20",
      "ask": "296.40",
      "open": "295.50",
      "high": "296.70",
      "low": "293.50",
      "close": "295.70",
      "average": "295.5008",
      "volume": "3213548",
      "turnover": "949483303.8",
      "trades": "5323"
    },
    {
      "date": "2025-12-22",
      "bid": "296.70",
      "ask": "296.90",
      "open": "296.40",
      "high": "298.40",
      "low": "294.10",
      "close": "297.20",
      "average": "296.8968",
      "volume": "1327377",
      "turnover": "394099227.6",
      "trades": "2496"
    },
    {
      "date": "2025-12-23",
      "bid": "297.70",
      "ask": "297.80",
      "open": "297.30",
      "high": "298.00",
      "low": "296.10",
      "close": "296.30",
      "average": "296.6751",
      "volume": "1135309",
      "turnover": "336401454.95",
      "trades": "3208"
    },
    {
      "date": "2025-12-29",
      "bid": "299.50",
      "ask": "299.60",
      "open": "297.70",
      "high": "299.80",
      "low": "296.90",
      "close": "299.40",
      "average": "299.109",
      "volume": "1233415",
      "turnover": "368926850.65",
      "trades": "3299"
    },
    {
      "date": "2025-12-30",
      "bid": "301.60",
      "ask": "301.80",
      "open": "298.90",
      "high": "301.90",
      "low": "298.10",
      "close": "300.60",
      "average": "300.6887",
      "volume": "1571854",
      "turnover": "472654915.45",
      "trades": "3283"
    },
    {
      "date": "2026-01-02",
      "bid": "301.40",
      "ask": "301.60",
      "open": "300.60",
      "high": "302.40",
      "low": "298.70",
      "close": "301.80",
      "average": "301.4483",
      "volume": "1091000",
      "turnover": "328882836.79",
      "trades": "2914"
    },
    {
      "date": "2026-01-05",
      "bid": "304.20",
      "ask": "304.40",
      "open": "303.40",
      "high": "306.80",
      "low": "303.00",
      "close": "304.90",
      "average": "304.7428",
      "volume": "1083963",
      "turnover": "330328709.64",
      "trades": "2456"
    },
    {
      "date": "2026-01-07",
      "bid": "317.40",
      "ask": "317.60",
      "open": "313.80",
      "high": "318.40",
      "low": "308.30",
      "close": "316.70",
      "average": "315.7269",
      "volume": "3270148",
      "turnover": "1032493830.45",
      "trades": "6555"
    },
    {
      "date": "2026-01-08",
      "bid": "311.00",
      "ask": "311.10",
      "open": "314.40",
      "high": "315.00",
      "low": "309.60",
      "close": "310.90",
      "average": "311.1502",
      "volume": "2152489",
      "turnover": "669750949.15",
      "trades": "5194"
    },
    {
      "date": "2026-01-09",
      "bid": "316.10",
      "ask": "316.30",
      "open": "309.30",
      "high": "316.40",
      "low": "308.00",
      "close": "315.40",
      "average": "314.4116",
      "volume": "1928565",
      "turnover": "606605822.7",
      "trades": "3724"
    },
    {
      "date": "2026-01-12",
      "bid": "316.30",
      "ask": "316.50",
      "open": "315.40",
      "high": "317.60",
      "low": "313.60",
      "close": "316.40",
      "average": "316.16",
      "volume": "1635836",
      "turnover": "517221190.95",
      "trades": "3806"
    },
    {
      "date": "2026-01-13",
      "bid": "321.80",
      "ask": "321.90",
      "open": "319.80",
      "high": "322.80",
      "low": "316.20",
      "close": "321.10",
      "average": "320.488",
      "volume": "2785858",
      "turnover": "892774797.6",
      "trades": "4641"
    },
    {
      "date": "2026-01-14",
      "bid": "322.80",
      "ask": "323.00",
      "open": "322.80",
      "high": "324.80",
      "low": "321.30",
      "close": "323.70",
      "average": "323.4338",
      "volume": "3166815",
      "turnover": "1024056260.25",
      "trades": "4866"
    },
    {
      "date": "2026-01-15",
      "bid": "328.50",
      "ask": "328.70",
      "open": "325.00",
      "high": "329.80",
      "low": "323.90",
      "close": "328.50",
      "average": "328.0797",
      "volume": "2244708",
      "turnover": "736506502.7",
      "trades": "4869"
    },
    {
      "date": "2026-01-16",
      "bid": "326.30",
      "ask": "326.50",
      "open": "329.30",
      "high": "329.80",
      "low": "325.60",
      "close": "327.30",
      "average": "327.116",
      "volume": "2173197",
      "turnover": "710919913.25",
      "trades": "4390"
    },
    {
      "date": "2026-01-19",
      "bid": "320.70",
      "ask": "320.90",
      "open": "319.80",
      "high": "321.60",
      "low": "317.00",
      "close": "320.50",
      "average": "319.7052",
      "volume": "1896214",
      "turnover": "606156332.72",
      "trades": "6102"
    },
    {
      "date": "2026-01-20",
      "bid": "319.90",
      "ask": "320.00",
      "open": "317.80",
      "high": "321.30",
      "low": "314.40",
      "close": "321.30",
      "average": "320.2375",
      "volume": "3027380",
      "turnover": "969406802.6",
      "trades": "4221"
    },
    {
      "date": "2026-01-21",
      "bid": "327.40",
      "ask": "327.50",
      "open": "321.30",
      "high": "327.70",
      "low": "321.20",
      "close": "327.60",
      "average": "325.5156",
      "volume": "2550143",
      "turnover": "830104328.45",
      "trades": "5064"
    },
    {
      "date": "2026-01-22",
      "bid": "329.50",
      "ask": "329.70",
      "open": "330.20",
      "high": "333.20",
      "low": "327.30",
      "close": "330.70",
      "average": "330.6689",
      "volume": "3037794",
      "turnover": "1004539601",
      "trades": "6764"
    },
    {
      "date": "2026-01-23",
      "bid": "332.30",
      "ask": "332.50",
      "open": "330.70",
      "high": "333.20",
      "low": "329.80",
      "close": "333.10",
      "average": "332.3891",
      "volume": "1796007",
      "turnover": "596955748.69",
      "trades": "4887"
    },
    {
      "date": "2026-01-26",
      "bid": "338.10",
      "ask": "338.30",
      "open": "329.20",
      "high": "339.00",
      "low": "328.10",
      "close": "339.00",
      "average": "337.1138",
      "volume": "3592820",
      "turnover": "1211123983.05",
      "trades": "7800"
    },
    {
      "date": "2026-01-27",
      "bid": "344.70",
      "ask": "344.80",
      "open": "342.90",
      "high": "345.40",
      "low": "335.80",
      "close": "345.40",
      "average": "342.3062",
      "volume": "5631707",
      "turnover": "1927491930.56",
      "trades": "14670"
    },
    {
      "date": "2026-01-28",
      "bid": "345.60",
      "ask": "345.80",
      "open": "350.00",
      "high": "350.70",
      "low": "343.80",
      "close": "346.40",
      "average": "346.3657",
      "volume": "3862487",
      "turnover": "1337800474.95",
      "trades": "9484"
    },
    {
      "date": "2026-01-29",
      "bid": "354.80",
      "ask": "355.00",
      "open": "348.30",
      "high": "358.30",
      "low": "348.30",
      "close": "354.10",
      "average": "354.9754",
      "volume": "7847779",
      "turnover": "2786087378.8",
      "trades": "14140"
    },
    {
      "date": "2026-01-30",
      "bid": "350.00",
      "ask": "350.20",
      "open": "352.00",
      "high": "354.00",
      "low": "346.30",
      "close": "351.70",
      "average": "351.0857",
      "volume": "4441812",
      "turnover": "1559164133.88",
      "trades": "9628"
    },
    {
      "date": "2026-02-02",
      "bid": "353.70",
      "ask": "353.80",
      "open": "345.10",
      "high": "355.00",
      "low": "338.60",
      "close": "353.40",
      "average": "350.4357",
      "volume": "4293660",
      "turnover": "1504824334.3",
      "trades": "8943"
    },
    {
      "date": "2026-02-03",
      "bid": "365.80",
      "ask": "366.00",
      "open": "360.00",
      "high": "367.00",
      "low": "357.20",
      "close": "365.80",
      "average": "363.8609",
      "volume": "3207637",
      "turnover": "1166875521.46",
      "trades": "8515"
    },
    {
      "date": "2026-02-04",
      "bid": "371.70",
      "ask": "371.80",
      "open": "370.00",
      "high": "378.80",
      "low": "368.00",
      "close": "370.80",
      "average": "372.842",
      "volume": "5329990",
      "turnover": "1988756837.15",
      "trades": "11287"
    },
    {
      "date": "2026-02-05",
      "bid": "366.30",
      "ask": "366.60",
      "open": "368.30",
      "high": "370.40",
      "low": "363.20",
      "close": "366.80",
      "average": "366.8966",
      "volume": "2396459",
      "turnover": "879267585.4",
      "trades": "7233"
    },
    {
      "date": "2026-02-06",
      "bid": "372.10",
      "ask": "372.20",
      "open": "367.30",
      "high": "373.30",
      "low": "365.00",
      "close": "371.80",
      "average": "370.8549",
      "volume": "1916679",
      "turnover": "710637983.55",
      "trades": "5042"
    },
    {
      "date": "2026-02-09",
      "bid": "379.50",
      "ask": "379.60",
      "open": "374.80",
      "high": "380.00",
      "low": "372.00",
      "close": "379.70",
      "average": "378.2329",
      "volume": "2647066",
      "turnover": "999601206.7",
      "trades": "5416"
    },
    {
      "date": "2026-02-10",
      "bid": "381.20",
      "ask": "381.30",
      "open": "380.30",
      "high": "382.80",
      "low": "379.10",
      "close": "381.40",
      "average": "381.2342",
      "volume": "2565190",
      "turnover": "977928714.4",
      "trades": "5932"
    },
    {
      "date": "2026-02-11",
      "bid": "388.70",
      "ask": "389.10",
      "open": "381.30",
      "high": "392.10",
      "low": "379.90",
      "close": "386.90",
      "average": "386.7447",
      "volume": "2689925",
      "turnover": "1040167831.55",
      "trades": "7952"
    },
    {
      "date": "2026-02-12",
      "bid": "380.80",
      "ask": "380.90",
      "open": "389.00",
      "high": "390.00",
      "low": "380.60",
      "close": "381.20",
      "average": "383.5654",
      "volume": "2262235",
      "turnover": "867746441.45",
      "trades": "6797"
    },
    {
      "date": "2026-02-13",
      "bid": "376.30",
      "ask": "376.40",
      "open": "379.70",
      "high": "380.00",
      "low": "368.10",
      "close": "376.80",
      "average": "374.416",
      "volume": "2546550",
      "turnover": "953450409.7",
      "trades": "8117"
    },
    {
      "date": "2026-02-16",
      "bid": "376.80",
      "ask": "377.00",
      "open": "376.80",
      "high": "380.00",
      "low": "376.10",
      "close": "377.10",
      "average": "377.4443",
      "volume": "1588092",
      "turnover": "599414888.95",
      "trades": "4191"
    },
    {
      "date": "2026-02-17",
      "bid": "373.60",
      "ask": "373.70",
      "open": "373.90",
      "high": "374.50",
      "low": "367.20",
      "close": "372.90",
      "average": "371.334",
      "volume": "2409346",
      "turnover": "894624148.65",
      "trades": "8571"
    },
    {
      "date": "2026-02-18",
      "bid": "378.50",
      "ask": "378.70",
      "open": "373.20",
      "high": "379.90",
      "low": "372.80",
      "close": "379.80",
      "average": "378.4556",
      "volume": "1600625",
      "turnover": "605869022",
      "trades": "5738"
    },
    {
      "date": "2026-02-19",
      "bid": "377.10",
      "ask": "377.20",
      "open": "378.70",
      "high": "379.60",
      "low": "375.00",
      "close": "377.50",
      "average": "377.1329",
      "volume": "2493773",
      "turnover": "940461587.8",
      "trades": "7291"
    },
    {
      "date": "2026-02-20",
      "bid": "378.70",
      "ask": "378.90",
      "open": "377.60",
      "high": "382.30",
      "low": "375.60",
      "close": "379.60",
      "average": "378.9135",
      "volume": "2156939",
      "turnover": "817288422.35",
      "trades": "5829"
    },
    {
      "date": "2026-02-23",
      "bid": "383.40",
      "ask": "383.60",
      "open": "381.00",
      "high": "385.70",
      "low": "379.10",
      "close": "383.10",
      "average": "383.2042",
      "volume": "1919954",
      "turnover": "735801406.7",
      "trades": "4778"
    },
    {
      "date": "2026-02-24",
      "bid": "391.10",
      "ask": "391.20",
      "open": "384.50",
      "high": "391.50",
      "low": "384.20",
      "close": "391.10",
      "average": "389.4443",
      "volume": "2056023",
      "turnover": "800589799.75",
      "trades": "5684"
    },
    {
      "date": "2026-02-25",
      "bid": "396.50",
      "ask": "396.60",
      "open": "392.30",
      "high": "399.90",
      "low": "392.30",
      "close": "397.60",
      "average": "397.5569",
      "volume": "1661910",
      "turnover": "660705388.1",
      "trades": "5964"
    },
    {
      "date": "2026-02-26",
      "bid": "396.60",
      "ask": "396.80",
      "open": "395.70",
      "high": "400.20",
      "low": "394.00",
      "close": "398.00",
      "average": "397.7125",
      "volume": "1993778",
      "turnover": "792943751.25",
      "trades": "6776"
    },
    {
      "date": "2026-02-27",
      "bid": "398.20",
      "ask": "398.50",
      "open": "399.00",
      "high": "404.00",
      "low": "396.20",
      "close": "399.40",
      "average": "399.6625",
      "volume": "3006544",
      "turnover": "1201645897.15",
      "trades": "6461"
    },
    {
      "date": "2026-03-02",
      "bid": "392.30",
      "ask": "392.40",
      "open": "393.00",
      "high": "397.10",
      "low": "387.80",
      "close": "391.90",
      "average": "393.0224",
      "volume": "2114149",
      "turnover": "829691554.04",
      "trades": "7115"
    },
    {
      "date": "2026-03-03",
      "bid": "379.10",
      "ask": "379.20",
      "open": "380.30",
      "high": "383.60",
      "low": "371.00",
      "close": "378.70",
      "average": "377.4108",
      "volume": "3029528",
      "turnover": "1143355900.9",
      "trades": "10161"
    },
    {
      "date": "2026-03-04",
      "bid": "380.30",
      "ask": "380.40",
      "open": "377.70",
      "high": "383.50",
      "low": "372.00",
      "close": "380.00",
      "average": "379.1677",
      "volume": "4003056",
      "turnover": "1517977579.45",
      "trades": "11914"
    },
    {
      "date": "2026-03-05",
      "bid": "374.70",
      "ask": "375.00",
      "open": "379.80",
      "high": "387.50",
      "low": "374.60",
      "close": "374.60",
      "average": "378.1696",
      "volume": "1851700",
      "turnover": "700332701.95",
      "trades": "6938"
    },
    {
      "date": "2026-03-06",
      "bid": "366.60",
      "ask": "367.00",
      "open": "375.70",
      "high": "377.90",
      "low": "360.70",
      "close": "366.30",
      "average": "367.3192",
      "volume": "2428594",
      "turnover": "892229120.45",
      "trades": "8388"
    },
    {
      "date": "2026-03-09",
      "bid": "359.20",
      "ask": "359.40",
      "open": "353.40",
      "high": "359.70",
      "low": "350.80",
      "close": "358.00",
      "average": "356.1653",
      "volume": "2389299",
      "turnover": "850950324.45",
      "trades": "9977"
    },
    {
      "date": "2026-03-10",
      "bid": "378.70",
      "ask": "378.90",
      "open": "373.80",
      "high": "382.00",
      "low": "368.90",
      "close": "380.50",
      "average": "378.5208",
      "volume": "2674195",
      "turnover": "1012002891.8",
      "trades": "7634"
    },
    {
      "date": "2026-03-11",
      "bid": "378.00",
      "ask": "378.20",
      "open": "377.70",
      "high": "382.20",
      "low": "374.70",
      "close": "379.10",
      "average": "378.6464",
      "volume": "2020780",
      "turnover": "765184397.92",
      "trades": "6947"
    },
    {
      "date": "2026-03-12",
      "bid": "380.60",
      "ask": "380.80",
      "open": "378.00",
      "high": "384.80",
      "low": "373.70",
      "close": "380.20",
      "average": "379.892",
      "volume": "1561514",
      "turnover": "593179770.45",
      "trades": "6162"
    },
    {
      "date": "2026-03-13",
      "bid": "356.10",
      "ask": "356.30",
      "open": "374.80",
      "high": "375.30",
      "low": "354.80",
      "close": "356.20",
      "average": "361.3837",
      "volume": "3028089",
      "turnover": "1094532480",
      "trades": "12848"
    },
    {
      "date": "2026-03-16",
      "bid": "356.90",
      "ask": "357.30",
      "open": "358.40",
      "high": "360.70",
      "low": "355.20",
      "close": "356.20",
      "average": "357.1872",
      "volume": "1757300",
      "turnover": "627739747.95",
      "trades": "6705"
    },
    {
      "date": "2026-03-17",
      "bid": "352.70",
      "ask": "353.30",
      "open": "354.90",
      "high": "358.20",
      "low": "352.40",
      "close": "352.50",
      "average": "353.8123",
      "volume": "2056989",
      "turnover": "727858737.48",
      "trades": "6414"
    },
    {
      "date": "2026-03-18",
      "bid": "359.00",
      "ask": "359.20",
      "open": "359.80",
      "high": "367.20",
      "low": "356.40",
      "close": "358.50",
      "average": "360.0388",
      "volume": "2456389",
      "turnover": "884311859.68",
      "trades": "8087"
    },
    {
      "date": "2026-03-19",
      "bid": "338.90",
      "ask": "339.20",
      "open": "350.00",
      "high": "350.50",
      "low": "336.20",
      "close": "337.70",
      "average": "340.0296",
      "volume": "3042018",
      "turnover": "1034372607.85",
      "trades": "9790"
    },
    {
      "date": "2026-03-20",
      "bid": "333.30",
      "ask": "333.50",
      "open": "342.60",
      "high": "344.00",
      "low": "332.30",
      "close": "334.10",
      "average": "335.684",
      "volume": "3473491",
      "turnover": "1166060993.39",
      "trades": "8550"
    },
    {
      "date": "2026-03-23",
      "bid": "342.90",
      "ask": "343.10",
      "open": "324.50",
      "high": "349.60",
      "low": "321.60",
      "close": "342.00",
      "average": "339.2139",
      "volume": "2629190",
      "turnover": "891806612.35",
      "trades": "12159"
    },
    {
      "date": "2026-03-24",
      "bid": "343.70",
      "ask": "344.20",
      "open": "342.00",
      "high": "344.60",
      "low": "334.90",
      "close": "344.60",
      "average": "342.2113",
      "volume": "1464592",
      "turnover": "500994365.9",
      "trades": "4077"
    },
    {
      "date": "2026-03-25",
      "bid": "351.20",
      "ask": "351.40",
      "open": "349.50",
      "high": "355.80",
      "low": "349.50",
      "close": "353.20",
      "average": "353.2198",
      "volume": "2230257",
      "turnover": "787763403.95",
      "trades": "6114"
    },
    {
      "date": "2026-03-26",
      "bid": "347.30",
      "ask": "347.60",
      "open": "351.40",
      "high": "352.70",
      "low": "346.10",
      "close": "347.40",
      "average": "347.8877",
      "volume": "1687274",
      "turnover": "587000960.15",
      "trades": "4873"
    },
    {
      "date": "2026-03-27",
      "bid": "345.30",
      "ask": "345.60",
      "open": "347.40",
      "high": "348.50",
      "low": "341.90",
      "close": "344.70",
      "average": "344.6533",
      "volume": "1677473",
      "turnover": "578180368.75",
      "trades": "3865"
    },
    {
      "date": "2026-03-30",
      "bid": "346.50",
      "ask": "346.70",
      "open": "343.70",
      "high": "349.70",
      "low": "341.30",
      "close": "345.70",
      "average": "345.8551",
      "volume": "2034789",
      "turnover": "703834628.74",
      "trades": "4462"
    },
    {
      "date": "2026-03-31",
      "bid": "355.70",
      "ask": "355.80",
      "open": "346.50",
      "high": "358.30",
      "low": "345.70",
      "close": "357.40",
      "average": "355.9123",
      "volume": "2449472",
      "turnover": "871713479.25",
      "trades": "7243"
    },
    {
      "date": "2026-04-01",
      "bid": "370.80",
      "ask": "371.10",
      "open": "371.30",
      "high": "373.60",
      "low": "367.20",
      "close": "371.80",
      "average": "371.2195",
      "volume": "2148442",
      "turnover": "797532063.4",
      "trades": "6781"
    },
    {
      "date": "2026-04-02",
      "bid": "362.90",
      "ask": "363.00",
      "open": "352.40",
      "high": "366.40",
      "low": "352.40",
      "close": "366.40",
      "average": "362.892",
      "volume": "1569354",
      "turnover": "569381628.6",
      "trades": "4770"
    },
    {
      "date": "2026-04-07",
      "bid": "369.10",
      "ask": "369.70",
      "open": "367.30",
      "high": "374.20",
      "low": "365.80",
      "close": "370.10",
      "average": "370.1126",
      "volume": "2941981",
      "turnover": "1088872486.15",
      "trades": "9750"
    },
    {
      "date": "2026-04-08",
      "bid": "392.50",
      "ask": "392.80",
      "open": "389.80",
      "high": "395.70",
      "low": "386.20",
      "close": "393.30",
      "average": "391.7167",
      "volume": "2595613",
      "turnover": "1016805397.4",
      "trades": "8845"
    },
    {
      "date": "2026-04-09",
      "bid": "394.70",
      "ask": "394.90",
      "open": "392.00",
      "high": "396.80",
      "low": "388.70",
      "close": "394.60",
      "average": "393.7868",
      "volume": "1667768",
      "turnover": "656658374.16",
      "trades": "5370"
    },
    {
      "date": "2026-04-10",
      "bid": "402.70",
      "ask": "403.00",
      "open": "398.00",
      "high": "405.00",
      "low": "395.20",
      "close": "402.50",
      "average": "401.698",
      "volume": "1556981",
      "turnover": "625434366",
      "trades": "6630"
    },
    {
      "date": "2026-04-13",
      "bid": "398.10",
      "ask": "398.30",
      "open": "395.30",
      "high": "398.80",
      "low": "392.10",
      "close": "397.20",
      "average": "395.6275",
      "volume": "2297851",
      "turnover": "909369823.65",
      "trades": "8738"
    },
    {
      "date": "2026-04-14",
      "bid": "399.50",
      "ask": "399.80",
      "open": "401.90",
      "high": "403.80",
      "low": "397.40",
      "close": "399.60",
      "average": "399.845",
      "volume": "1763873",
      "turnover": "705285368.95",
      "trades": "5916"
    },
    {
      "date": "2026-04-15",
      "bid": "393.20",
      "ask": "393.40",
      "open": "400.20",
      "high": "402.10",
      "low": "393.00",
      "close": "394.10",
      "average": "395.9781",
      "volume": "2657551",
      "turnover": "1053017758.75",
      "trades": "4826"
    },
    {
      "date": "2026-04-16",
      "bid": "395.30",
      "ask": "395.60",
      "open": "396.60",
      "high": "397.30",
      "low": "391.50",
      "close": "397.30",
      "average": "396.3537",
      "volume": "2603576",
      "turnover": "1031769589.15",
      "trades": "5436"
    },
    {
      "date": "2026-04-17",
      "bid": "403.00",
      "ask": "403.30",
      "open": "395.90",
      "high": "404.30",
      "low": "391.30",
      "close": "404.30",
      "average": "400.0312",
      "volume": "3223232",
      "turnover": "1287963239.35",
      "trades": "8570"
    },
    {
      "date": "2026-04-20",
      "bid": "398.70",
      "ask": "398.90",
      "open": "398.20",
      "high": "401.00",
      "low": "395.00",
      "close": "398.80",
      "average": "398.7614",
      "volume": "1417212",
      "turnover": "564798288.4",
      "trades": "5325"
    },
    {
      "date": "2026-04-21",
      "bid": "391.00",
      "ask": "391.30",
      "open": "400.00",
      "high": "401.60",
      "low": "389.60",
      "close": "392.60",
      "average": "393.6648",
      "volume": "1842003",
      "turnover": "725133580.06",
      "trades": "5423"
    },
    {
      "date": "2026-04-22",
      "bid": "392.30",
      "ask": "392.60",
      "open": "396.40",
      "high": "401.50",
      "low": "377.40",
      "close": "392.30",
      "average": "392.382",
      "volume": "3120861",
      "turnover": "1224403381.84",
      "trades": "14586"
    },
    {
      "date": "2026-04-23",
      "bid": "400.40",
      "ask": "400.60",
      "open": "390.70",
      "high": "401.30",
      "low": "389.50",
      "close": "400.20",
      "average": "397.8795",
      "volume": "1878938",
      "turnover": "747367019.1",
      "trades": "7151"
    },
    {
      "date": "2026-04-24",
      "bid": "396.30",
      "ask": "396.90",
      "open": "397.70",
      "high": "401.30",
      "low": "391.60",
      "close": "395.90",
      "average": "395.8396",
      "volume": "1362642",
      "turnover": "539385407.7",
      "trades": "5681"
    },
    {
      "date": "2026-04-27",
      "bid": "390.50",
      "ask": "390.80",
      "open": "396.70",
      "high": "399.00",
      "low": "389.30",
      "close": "390.60",
      "average": "392.3938",
      "volume": "1472850",
      "turnover": "578047183.2",
      "trades": "4838"
    },
    {
      "date": "2026-04-28",
      "bid": "383.90",
      "ask": "384.20",
      "open": "392.60",
      "high": "392.70",
      "low": "379.50",
      "close": "384.10",
      "average": "384.6342",
      "volume": "1969876",
      "turnover": "757696589.8",
      "trades": "6480"
    },
    {
      "date": "2026-04-29",
      "bid": "378.40",
      "ask": "378.70",
      "open": "379.60",
      "high": "387.80",
      "low": "377.30",
      "close": "380.30",
      "average": "380.8755",
      "volume": "1868156",
      "turnover": "711597983.15",
      "trades": "7087"
    },
    {
      "date": "2026-04-30",
      "bid": "383.40",
      "ask": "383.70",
      "open": "376.10",
      "high": "387.70",
      "low": "373.50",
      "close": "383.10",
      "average": "382.3151",
      "volume": "2317109",
      "turnover": "885817125.65",
      "trades": "4610"
    },
    {
      "date": "2026-05-04",
      "bid": "372.20",
      "ask": "372.40",
      "open": "385.00",
      "high": "385.20",
      "low": "371.90",
      "close": "373.10",
      "average": "377.7068",
      "volume": "2059064",
      "turnover": "777921426.4",
      "trades": "9338"
    },
    {
      "date": "2026-05-05",
      "bid": "380.70",
      "ask": "380.90",
      "open": "374.00",
      "high": "382.40",
      "low": "373.40",
      "close": "381.80",
      "average": "380.5432",
      "volume": "1708108",
      "turnover": "649953023",
      "trades": "3718"
    },
    {
      "date": "2026-05-06",
      "bid": "404.40",
      "ask": "404.80",
      "open": "386.20",
      "high": "404.60",
      "low": "386.20",
      "close": "404.10",
      "average": "400.6555",
      "volume": "1927461",
      "turnover": "772063312.05",
      "trades": "6402"
    },
    {
      "date": "2026-05-07",
      "bid": "384.50",
      "ask": "384.70",
      "open": "404.90",
      "high": "408.80",
      "low": "383.90",
      "close": "384.30",
      "average": "389.6588",
      "volume": "2433812",
      "turnover": "948864336.2",
      "trades": "8624"
    },
    {
      "date": "2026-05-08",
      "bid": "369.10",
      "ask": "369.20",
      "open": "382.60",
      "high": "383.00",
      "low": "367.40",
      "close": "369.00",
      "average": "371.0131",
      "volume": "3370861",
      "turnover": "1250782207.59",
      "trades": "10560"
    },
    {
      "date": "2026-05-11",
      "bid": "370.00",
      "ask": "370.20",
      "open": "369.00",
      "high": "371.30",
      "low": "358.90",
      "close": "368.10",
      "average": "366.6021",
      "volume": "3231992",
      "turnover": "1183779105",
      "trades": "9524"
    },
    {
      "date": "2026-05-12",
      "bid": "357.60",
      "ask": "357.80",
      "open": "365.00",
      "high": "365.40",
      "low": "357.40",
      "close": "360.00",
      "average": "361.1362",
      "volume": "2702389",
      "turnover": "976116932.7",
      "trades": "8518"
    },
    {
      "date": "2026-05-13",
      "bid": "362.30",
      "ask": "362.40",
      "open": "365.00",
      "high": "366.40",
      "low": "358.70",
      "close": "360.30",
      "average": "360.8006",
      "volume": "1827896",
      "turnover": "659574183.45",
      "trades": "5762"
    },
    {
      "date": "2026-05-15",
      "bid": "351.70",
      "ask": "352.00",
      "open": "358.00",
      "high": "360.30",
      "low": "349.20",
      "close": "353.70",
      "average": "353.933",
      "volume": "3883221",
      "turnover": "1374360868.26",
      "trades": "10764"
    },
    {
      "date": "2026-05-18",
      "bid": "361.10",
      "ask": "361.30",
      "open": "350.00",
      "high": "362.80",
      "low": "348.20",
      "close": "361.70",
      "average": "360.105",
      "volume": "2267105",
      "turnover": "816178106.59",
      "trades": "5987"
    },
    {
      "date": "2026-05-19",
      "bid": "358.50",
      "ask": "358.70",
      "open": "360.30",
      "high": "367.30",
      "low": "356.50",
      "close": "360.60",
      "average": "361.3764",
      "volume": "2031290",
      "turnover": "734588143.19",
      "trades": "6457"
    },
    {
      "date": "2026-05-20",
      "bid": "372.10",
      "ask": "372.40",
      "open": "361.90",
      "high": "374.60",
      "low": "360.40",
      "close": "370.40",
      "average": "369.0456",
      "volume": "1949565",
      "turnover": "719363567.15",
      "trades": "5953"
    },
    {
      "date": "2026-05-21",
      "bid": "373.70",
      "ask": "374.50",
      "open": "368.60",
      "high": "377.60",
      "low": "367.40",
      "close": "376.40",
      "average": "374.2609",
      "volume": "2571835",
      "turnover": "962301633",
      "trades": "8109"
    },
    {
      "date": "2026-05-22",
      "bid": "380.20",
      "ask": "380.40",
      "open": "374.50",
      "high": "382.40",
      "low": "370.20",
      "close": "382.40",
      "average": "380.0459",
      "volume": "2534978",
      "turnover": "962838427.41",
      "trades": "7441"
    },
    {
      "date": "2026-05-25",
      "bid": "390.00",
      "ask": "390.20",
      "open": "386.10",
      "high": "391.50",
      "low": "385.10",
      "close": "389.70",
      "average": "388.7936",
      "volume": "846886",
      "turnover": "329248080.64",
      "trades": "3834"
    },
    {
      "date": "2026-05-26",
      "bid": "386.60",
      "ask": "386.80",
      "open": "389.70",
      "high": "389.70",
      "low": "385.90",
      "close": "387.70",
      "average": "387.6891",
      "volume": "1751015",
      "turnover": "678853021.04",
      "trades": "4804"
    },
    {
      "date": "2026-05-27",
      "bid": "386.60",
      "ask": "386.80",
      "open": "387.00",
      "high": "391.90",
      "low": "383.40",
      "close": "387.30",
      "average": "387.4011",
      "volume": "1722297",
      "turnover": "667236746.1",
      "trades": "5159"
    },
    {
      "date": "2026-05-28",
      "bid": "377.00",
      "ask": "377.20",
      "open": "383.60",
      "high": "385.10",
      "low": "374.40",
      "close": "376.20",
      "average": "377.3868",
      "volume": "1606086",
      "turnover": "606166794.15",
      "trades": "5430"
    },
    {
      "date": "2026-05-29",
      "bid": "379.10",
      "ask": "379.40",
      "open": "377.00",
      "high": "380.20",
      "low": "371.70",
      "close": "376.50",
      "average": "376.5523",
      "volume": "3683057",
      "turnover": "1386857800.3",
      "trades": "5447"
    },
    {
      "date": "2026-06-01",
      "bid": "368.40",
      "ask": "368.70",
      "open": "376.50",
      "high": "376.90",
      "low": "365.40",
      "close": "369.30",
      "average": "370.3071",
      "volume": "1690021",
      "turnover": "625893817.54",
      "trades": "5977"
    },
    {
      "date": "2026-06-02",
      "bid": "382.20",
      "ask": "383.00",
      "open": "373.10",
      "high": "383.70",
      "low": "373.10",
      "close": "382.60",
      "average": "381.3074",
      "volume": "1517595",
      "turnover": "578609826.65",
      "trades": "4435"
    },
    {
      "date": "2026-06-03",
      "bid": "379.30",
      "ask": "379.70",
      "open": "381.50",
      "high": "383.30",
      "low": "377.20",
      "close": "380.50",
      "average": "380.4145",
      "volume": "1363077",
      "turnover": "518534861.45",
      "trades": "5141"
    },
    {
      "date": "2026-06-04",
      "bid": "381.60",
      "ask": "381.70",
      "open": "379.80",
      "high": "385.90",
      "low": "378.00",
      "close": "382.30",
      "average": "382.525",
      "volume": "1327152",
      "turnover": "507674607.15",
      "trades": "6121"
    },
    {
      "date": "2026-06-05",
      "bid": "379.40",
      "ask": "379.80",
      "open": "382.80",
      "high": "385.90",
      "low": "375.10",
      "close": "379.80",
      "average": "380.142",
      "volume": "1866679",
      "turnover": "709689203.05",
      "trades": "5776"
    },
    {
      "date": "2026-06-08",
      "bid": "377.40",
      "ask": "377.60",
      "open": "372.00",
      "high": "378.30",
      "low": "371.40",
      "close": "376.20",
      "average": "375.752",
      "volume": "1162179",
      "turnover": "436689065.5",
      "trades": "4416"
    },
    {
      "date": "2026-06-09",
      "bid": "369.50",
      "ask": "369.90",
      "open": "376.60",
      "high": "380.80",
      "low": "369.90",
      "close": "369.90",
      "average": "373.195",
      "volume": "1596807",
      "turnover": "596149353.79",
      "trades": "5338"
    },
    {
      "date": "2026-06-10",
      "bid": "364.50",
      "ask": "364.70",
      "open": "369.00",
      "high": "373.60",
      "low": "364.10",
      "close": "364.50",
      "average": "367.2744",
      "volume": "2600874",
      "turnover": "956154361.95",
      "trades": "9615"
    },
    {
      "date": "2026-06-11",
      "bid": "368.90",
      "ask": "369.00",
      "open": "364.10",
      "high": "370.50",
      "low": "363.30",
      "close": "367.60",
      "average": "367.5539",
      "volume": "1575117",
      "turnover": "578900374.15",
      "trades": "6295"
    },
    {
      "date": "2026-06-12",
      "bid": "379.60",
      "ask": "379.90",
      "open": "377.10",
      "high": "389.30",
      "low": "376.20",
      "close": "378.60",
      "average": "380.4155",
      "volume": "2161983",
      "turnover": "822482623.85",
      "trades": "8384"
    },
    {
      "date": "2026-06-15",
      "bid": "389.30",
      "ask": "389.50",
      "open": "389.90",
      "high": "394.40",
      "low": "388.30",
      "close": "388.30",
      "average": "389.9265",
      "volume": "2310989",
      "turnover": "901191365.6",
      "trades": "7467"
    },
    {
      "date": "2026-06-16",
      "bid": "391.00",
      "ask": "391.20",
      "open": "389.50",
      "high": "397.20",
      "low": "389.50",
      "close": "390.70",
      "average": "391.3974",
      "volume": "1999624",
      "turnover": "782681674.7",
      "trades": "6118"
    },
    {
      "date": "2026-06-17",
      "bid": "396.50",
      "ask": "396.90",
      "open": "389.50",
      "high": "398.80",
      "low": "387.30",
      "close": "397.30",
      "average": "396.4014",
      "volume": "2263788",
      "turnover": "897325467.65",
      "trades": "8589"
    },
    {
      "date": "2026-06-18",
      "bid": "403.80",
      "ask": "404.00",
      "open": "399.70",
      "high": "406.70",
      "low": "397.10",
      "close": "406.70",
      "average": "405.3432",
      "volume": "3855348",
      "turnover": "1562537017.4",
      "trades": "6979"
    },
    {
      "date": "2026-06-22",
      "bid": "405.30",
      "ask": "405.50",
      "open": "406.70",
      "high": "406.70",
      "low": "396.40",
      "close": "405.00",
      "average": "403.2361",
      "volume": "1443195",
      "turnover": "581741282.75",
      "trades": "6236"
    },
    {
      "date": "2026-06-23",
      "bid": "394.10",
      "ask": "394.20",
      "open": "398.80",
      "high": "398.90",
      "low": "390.30",
      "close": "393.00",
      "average": "393.2506",
      "volume": "1710324",
      "turnover": "672605681.75",
      "trades": "6994"
    },
    {
      "date": "2026-06-24",
      "bid": "386.70",
      "ask": "386.90",
      "open": "394.20",
      "high": "398.40",
      "low": "383.50",
      "close": "386.90",
      "average": "388.8339",
      "volume": "2115447",
      "turnover": "823344460.95",
      "trades": "7045"
    },
    {
      "date": "2026-06-25",
      "bid": "396.60",
      "ask": "396.80",
      "open": "389.60",
      "high": "398.70",
      "low": "389.00",
      "close": "396.50",
      "average": "394.5496",
      "volume": "2147782",
      "turnover": "847006317.05",
      "trades": "7293"
    },
    {
      "date": "2026-06-26",
      "bid": "385.10",
      "ask": "385.40",
      "open": "393.50",
      "high": "393.50",
      "low": "384.20",
      "close": "385.70",
      "average": "387.0793",
      "volume": "2486100",
      "turnover": "962404387.08",
      "trades": "6144"
    },
    {
      "date": "2026-06-29",
      "bid": "389.30",
      "ask": "389.50",
      "open": "387.00",
      "high": "391.00",
      "low": "385.70",
      "close": "389.80",
      "average": "388.9128",
      "volume": "1250074",
      "turnover": "486153365",
      "trades": "3901"
    },
    {
      "date": "2026-06-30",
      "bid": "400.80",
      "ask": "401.10",
      "open": "394.80",
      "high": "402.10",
      "low": "393.80",
      "close": "399.90",
      "average": "399.2649",
      "volume": "1489608",
      "turnover": "594825743.15",
      "trades": "4651"
    },
    {
      "date": "2026-07-01",
      "bid": "394.60",
      "ask": "394.80",
      "open": "400.80",
      "high": "401.10",
      "low": "392.50",
      "close": "395.60",
      "average": "396.1873",
      "volume": "1179413",
      "turnover": "467331676.1",
      "trades": "4799"
    },
    {
      "date": "2026-07-02",
      "bid": "395.60",
      "ask": "396.00",
      "open": "391.80",
      "high": "403.00",
      "low": "387.20",
      "close": "394.60",
      "average": "394.9704",
      "volume": "1272260",
      "turnover": "502526109.15",
      "trades": "4635"
    },
    {
      "date": "2026-07-03",
      "bid": "412.10",
      "ask": "412.30",
      "open": "400.60",
      "high": "413.10",
      "low": "399.20",
      "close": "411.80",
      "average": "410.0861",
      "volume": "1759291",
      "turnover": "721359089.7",
      "trades": "6092"
    },
    {
      "date": "2026-07-06",
      "bid": "405.00",
      "ask": "405.30",
      "open": "411.00",
      "high": "412.40",
      "low": "404.60",
      "close": "406.60",
      "average": "406.9628",
      "volume": "831838",
      "turnover": "338523880.85",
      "trades": "4286"
    },
    {
      "date": "2026-07-07",
      "bid": "387.90",
      "ask": "388.00",
      "open": "404.00",
      "high": "404.00",
      "low": "387.90",
      "close": "387.90",
      "average": "391.4873",
      "volume": "1628914",
      "turnover": "637914968.29",
      "trades": "5888"
    },
    {
      "date": "2026-07-08",
      "bid": "378.20",
      "ask": "378.30",
      "open": "386.70",
      "high": "387.80",
      "low": "378.10",
      "close": "378.60",
      "average": "380.4211",
      "volume": "1353499",
      "turnover": "514954024.25",
      "trades": "6446"
    },
    {
      "date": "2026-07-09",
      "bid": "388.90",
      "ask": "389.20",
      "open": "385.00",
      "high": "389.90",
      "low": "383.40",
      "close": "389.00",
      "average": "388.0278",
      "volume": "1177275",
      "turnover": "456856454.3",
      "trades": "4053"
    },
    {
      "date": "2026-07-10",
      "bid": "389.70",
      "ask": "389.90",
      "open": "389.00",
      "high": "393.50",
      "low": "387.20",
      "close": "390.90",
      "average": "390.8691",
      "volume": "890336",
      "turnover": "348000120.8",
      "trades": "3306"
    },
    {
      "date": "2026-07-13",
      "bid": "388.00",
      "ask": "388.30",
      "open": "381.50",
      "high": "390.80",
      "low": "381.50",
      "close": "389.30",
      "average": "388.6056",
      "volume": "997274",
      "turnover": "387414011.3",
      "trades": "3972"
    },
    {
      "date": "2026-07-14",
      "bid": "390.40",
      "ask": "390.50",
      "open": "386.00",
      "high": "394.90",
      "low": "383.40",
      "close": "390.80",
      "average": "390.6289",
      "volume": "1548052",
      "turnover": "604716585.79",
      "trades": "4713"
    },
    {
      "date": "2026-07-15",
      "bid": "383.80",
      "ask": "384.20",
      "open": "389.80",
      "high": "391.90",
      "low": "383.30",
      "close": "384.10",
      "average": "385.3377",
      "volume": "1409465",
      "turnover": "543164432.54",
      "trades": "4571"
    },
    {
      "date": "2026-07-16",
      "bid": "376.00",
      "ask": "376.20",
      "open": "384.10",
      "high": "384.20",
      "low": "372.90",
      "close": "372.90",
      "average": "374.6676",
      "volume": "3379322",
      "turnover": "1266230848.45",
      "trades": "9380"
    },
    {
      "date": "2026-07-17",
      "bid": "341.10",
      "ask": "341.40",
      "open": "365.20",
      "high": "373.90",
      "low": "338.10",
      "close": "338.10",
      "average": "343.0129",
      "volume": "5389136",
      "turnover": "1849752686.85",
      "trades": "22685"
    },
    {
      "date": "2026-07-20",
      "bid": "335.60",
      "ask": "335.90",
      "open": "340.00",
      "high": "342.90",
      "low": "335.50",
      "close": "335.50",
      "average": "336.8922",
      "volume": "5176713",
      "turnover": "1746788205.64",
      "trades": "8993"
    },
    {
      "date": "2026-07-21",
      "bid": "346.90",
      "ask": "347.20",
      "open": "337.30",
      "high": "347.00",
      "low": "334.90",
      "close": "346.90",
      "average": "344.0261",
      "volume": "1667295",
      "turnover": "573096044.5",
      "trades": "6321"
    },
    {
      "date": "2026-07-22",
      "bid": "349.10",
      "ask": "349.40",
      "open": "342.00",
      "high": "351.50",
      "low": "340.50",
      "close": "349.40",
      "average": "348.0505",
      "volume": "1788654",
      "turnover": "622497395.35",
      "trades": "6329"
    },
    {
      "date": "2026-07-23",
      "bid": "343.60",
      "ask": "343.90",
      "open": "349.40",
      "high": "349.90",
      "low": "340.30",
      "close": "343.90",
      "average": "344.2509",
      "volume": "2015999",
      "turnover": "694011404.7",
      "trades": "7050"
    },
    {
      "date": "2026-07-24",
      "bid": "348.50",
      "ask": "348.80",
      "open": "342.00",
      "high": "350.90",
      "low": "339.80",
      "close": "349.70",
      "average": "349.0725",
      "volume": "1596897",
      "turnover": "557411674.04",
      "trades": "4642"
    },
    {
      "date": "2026-07-27",
      "bid": "351.50",
      "ask": "351.70",
      "open": "353.20",
      "high": "357.80",
      "low": "350.70",
      "close": "352.50",
      "average": "353.1225",
      "volume": "2091504",
      "turnover": "738713131.6",
      "trades": "6999"
    },
    {
      "date": "2026-07-28",
      "bid": "348.30",
      "ask": "348.60",
      "open": "351.50",
      "high": "351.90",
      "low": "344.50",
      "close": "348.40",
      "average": "348.105",
      "volume": "1632929",
      "turnover": "568870997.5",
      "trades": "5593"
    },
    {
      "date": "2026-07-29",
      "bid": "346.90",
      "ask": "347.10",
      "open": "348.10",
      "high": "351.60",
      "low": "345.40",
      "close": "346.80",
      "average": "347.4322",
      "volume": "1936070",
      "turnover": "672701130.54",
      "trades": "4276"
    },
    {
      "date": "2026-07-30",
      "bid": "356.30",
      "ask": "356.40",
      "open": "346.90",
      "high": "358.00",
      "low": "346.40",
      "close": "355.00",
      "average": "354.177",
      "volume": "1645642",
      "turnover": "582697065.6",
      "trades": "5082"
    },
    {
      "date": "2026-07-31",
      "bid": "357.40",
      "ask": "357.80",
      "open": "358.50",
      "high": "366.30",
      "low": "354.50",
      "close": "356.00",
      "average": "358.22",
      "volume": "1591464",
      "turnover": "570129348.15",
      "trades": "6877"
    },
    {
      "date": "2026-08-03",
      "bid": "356.50",
      "ask": "356.80",
      "open": "360.20",
      "high": "360.80",
      "low": "354.20",
      "close": "357.00",
      "average": "356.9484",
      "volume": "1186856",
      "turnover": "423635910.2",
      "trades": "6040"
    },
    {
      "date": "2026-08-04",
      "bid": "369.20",
      "ask": "369.40",
      "open": "361.20",
      "high": "370.60",
      "low": "360.60",
      "close": "369.50",
      "average": "368.0041",
      "volume": "1640843",
      "turnover": "602951480.6",
      "trades": "6672"
    },
    {
      "date": "2026-08-05",
      "bid": "375.00",
      "ask": "375.10",
      "open": "373.00",
      "high": "379.00",
      "low": "371.70",
      "close": "374.50",
      "average": "375.1573",
      "volume": "1800308",
      "turnover": "675465941.04",
      "trades": "7509"
    }
  ]
}