{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX70/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/swed-a?id=TX70",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX70",
    "asset_class": "SHARES",
    "isin": "SE0000242455",
    "symbol": "SWED A",
    "company": "Swedbank A",
    "market": null,
    "last_sale_price": "SEK 384.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "167.86",
      "ask": "167.92",
      "open": "167.76",
      "high": "168.58",
      "low": "167.20",
      "close": "167.84",
      "average": "167.8229",
      "volume": "2183164",
      "turnover": "366385649.46",
      "trades": "5939"
    },
    {
      "date": "2021-08-03",
      "bid": "168.28",
      "ask": "168.30",
      "open": "167.86",
      "high": "168.66",
      "low": "166.96",
      "close": "168.42",
      "average": "168.0084",
      "volume": "2783200",
      "turnover": "467600527.2",
      "trades": "7545"
    },
    {
      "date": "2021-08-04",
      "bid": "168.86",
      "ask": "168.92",
      "open": "169.00",
      "high": "169.24",
      "low": "168.02",
      "close": "169.14",
      "average": "168.7925",
      "volume": "2474985",
      "turnover": "417756213.8",
      "trades": "7742"
    },
    {
      "date": "2021-08-05",
      "bid": "169.92",
      "ask": "169.98",
      "open": "168.86",
      "high": "170.16",
      "low": "168.52",
      "close": "170.00",
      "average": "169.772",
      "volume": "2151597",
      "turnover": "365280418.76",
      "trades": "6532"
    },
    {
      "date": "2021-08-06",
      "bid": "170.18",
      "ask": "170.24",
      "open": "169.96",
      "high": "170.58",
      "low": "169.20",
      "close": "170.02",
      "average": "169.8912",
      "volume": "1882773",
      "turnover": "319861578.08",
      "trades": "5400"
    },
    {
      "date": "2021-08-09",
      "bid": "169.94",
      "ask": "169.98",
      "open": "169.88",
      "high": "170.14",
      "low": "168.44",
      "close": "169.76",
      "average": "169.491",
      "volume": "2142953",
      "turnover": "363216043.1",
      "trades": "7450"
    },
    {
      "date": "2021-08-10",
      "bid": "170.60",
      "ask": "170.64",
      "open": "169.34",
      "high": "170.70",
      "low": "168.04",
      "close": "170.62",
      "average": "169.6972",
      "volume": "2505332",
      "turnover": "425059504.33",
      "trades": "7241"
    },
    {
      "date": "2021-08-11",
      "bid": "171.46",
      "ask": "171.50",
      "open": "170.50",
      "high": "171.50",
      "low": "169.36",
      "close": "171.32",
      "average": "170.8479",
      "volume": "2083486",
      "turnover": "355956668.92",
      "trades": "8039"
    },
    {
      "date": "2021-08-12",
      "bid": "170.58",
      "ask": "170.62",
      "open": "171.60",
      "high": "171.72",
      "low": "170.10",
      "close": "170.88",
      "average": "170.938",
      "volume": "1838375",
      "turnover": "314251049.47",
      "trades": "5972"
    },
    {
      "date": "2021-08-13",
      "bid": "170.52",
      "ask": "170.56",
      "open": "170.44",
      "high": "171.60",
      "low": "170.32",
      "close": "170.78",
      "average": "170.9351",
      "volume": "2345191",
      "turnover": "400876028.77",
      "trades": "7165"
    },
    {
      "date": "2021-08-16",
      "bid": "169.22",
      "ask": "169.28",
      "open": "170.10",
      "high": "170.56",
      "low": "169.00",
      "close": "169.06",
      "average": "169.4569",
      "volume": "1995358",
      "turnover": "338129617.64",
      "trades": "6223"
    },
    {
      "date": "2021-08-17",
      "bid": "168.86",
      "ask": "168.90",
      "open": "168.66",
      "high": "169.88",
      "low": "168.14",
      "close": "169.00",
      "average": "169.0015",
      "volume": "2527898",
      "turnover": "427227254.63",
      "trades": "9407"
    },
    {
      "date": "2021-08-18",
      "bid": "168.08",
      "ask": "168.12",
      "open": "168.90",
      "high": "169.40",
      "low": "167.72",
      "close": "168.34",
      "average": "168.3415",
      "volume": "1829083",
      "turnover": "307901298.39",
      "trades": "7035"
    },
    {
      "date": "2021-08-19",
      "bid": "167.06",
      "ask": "167.10",
      "open": "166.44",
      "high": "167.80",
      "low": "165.50",
      "close": "166.78",
      "average": "166.6397",
      "volume": "2963348",
      "turnover": "493809636.17",
      "trades": "9103"
    },
    {
      "date": "2021-08-20",
      "bid": "169.62",
      "ask": "169.66",
      "open": "166.74",
      "high": "169.72",
      "low": "166.38",
      "close": "169.34",
      "average": "168.5297",
      "volume": "2973545",
      "turnover": "501132220.54",
      "trades": "8243"
    },
    {
      "date": "2021-08-23",
      "bid": "169.90",
      "ask": "169.94",
      "open": "169.76",
      "high": "170.50",
      "low": "168.60",
      "close": "169.58",
      "average": "169.4352",
      "volume": "2312758",
      "turnover": "390596853.12",
      "trades": "7154"
    },
    {
      "date": "2021-08-24",
      "bid": "168.56",
      "ask": "168.60",
      "open": "169.58",
      "high": "169.84",
      "low": "167.92",
      "close": "168.44",
      "average": "168.4538",
      "volume": "1597900",
      "turnover": "269050043.67",
      "trades": "5998"
    },
    {
      "date": "2021-08-25",
      "bid": "169.30",
      "ask": "169.34",
      "open": "168.42",
      "high": "169.34",
      "low": "167.52",
      "close": "169.34",
      "average": "168.794",
      "volume": "1296285",
      "turnover": "218805462.25",
      "trades": "5965"
    },
    {
      "date": "2021-08-26",
      "bid": "168.30",
      "ask": "168.36",
      "open": "168.66",
      "high": "168.88",
      "low": "168.04",
      "close": "168.34",
      "average": "168.4808",
      "volume": "1366767",
      "turnover": "230276751.28",
      "trades": "5405"
    },
    {
      "date": "2021-08-27",
      "bid": "168.04",
      "ask": "168.06",
      "open": "168.10",
      "high": "168.68",
      "low": "167.92",
      "close": "168.18",
      "average": "168.2116",
      "volume": "1298685",
      "turnover": "218454858.94",
      "trades": "5285"
    },
    {
      "date": "2021-08-30",
      "bid": "167.96",
      "ask": "168.02",
      "open": "168.48",
      "high": "168.50",
      "low": "167.46",
      "close": "167.62",
      "average": "167.8862",
      "volume": "1309448",
      "turnover": "219839204.31",
      "trades": "4272"
    },
    {
      "date": "2021-08-31",
      "bid": "166.92",
      "ask": "166.96",
      "open": "167.62",
      "high": "168.10",
      "low": "166.24",
      "close": "166.62",
      "average": "166.8856",
      "volume": "3575913",
      "turnover": "596790161.62",
      "trades": "10598"
    },
    {
      "date": "2021-09-01",
      "bid": "168.00",
      "ask": "168.02",
      "open": "167.62",
      "high": "168.86",
      "low": "167.40",
      "close": "167.88",
      "average": "168.0768",
      "volume": "1917438",
      "turnover": "322288115",
      "trades": "6832"
    },
    {
      "date": "2021-09-02",
      "bid": "169.58",
      "ask": "169.62",
      "open": "168.02",
      "high": "169.98",
      "low": "167.80",
      "close": "169.46",
      "average": "169.5207",
      "volume": "2157708",
      "turnover": "365780443.8",
      "trades": "6205"
    },
    {
      "date": "2021-09-03",
      "bid": "168.76",
      "ask": "168.80",
      "open": "169.50",
      "high": "169.86",
      "low": "168.44",
      "close": "168.44",
      "average": "168.9496",
      "volume": "1916638",
      "turnover": "323829426.38",
      "trades": "5995"
    },
    {
      "date": "2021-09-06",
      "bid": "171.68",
      "ask": "171.70",
      "open": "169.68",
      "high": "171.98",
      "low": "169.60",
      "close": "171.40",
      "average": "171.2817",
      "volume": "2921488",
      "turnover": "500407141.39",
      "trades": "8415"
    },
    {
      "date": "2021-09-07",
      "bid": "169.96",
      "ask": "170.02",
      "open": "171.54",
      "high": "172.22",
      "low": "169.52",
      "close": "169.84",
      "average": "170.5256",
      "volume": "2332494",
      "turnover": "397690427.71",
      "trades": "6515"
    },
    {
      "date": "2021-09-08",
      "bid": "168.14",
      "ask": "168.18",
      "open": "169.50",
      "high": "169.50",
      "low": "167.90",
      "close": "168.06",
      "average": "168.3109",
      "volume": "2712235",
      "turnover": "456515121.27",
      "trades": "9424"
    },
    {
      "date": "2021-09-09",
      "bid": "170.62",
      "ask": "170.64",
      "open": "167.00",
      "high": "171.48",
      "low": "166.50",
      "close": "170.42",
      "average": "169.7181",
      "volume": "3218527",
      "turnover": "546224539.91",
      "trades": "9948"
    },
    {
      "date": "2021-09-10",
      "bid": "167.98",
      "ask": "168.02",
      "open": "170.00",
      "high": "170.00",
      "low": "167.86",
      "close": "168.00",
      "average": "168.497",
      "volume": "2149594",
      "turnover": "362213495.28",
      "trades": "7191"
    },
    {
      "date": "2021-09-13",
      "bid": "168.34",
      "ask": "168.38",
      "open": "168.56",
      "high": "170.14",
      "low": "168.12",
      "close": "168.30",
      "average": "168.6926",
      "volume": "2502637",
      "turnover": "422183388.63",
      "trades": "8714"
    },
    {
      "date": "2021-09-14",
      "bid": "167.58",
      "ask": "167.62",
      "open": "168.38",
      "high": "168.88",
      "low": "166.84",
      "close": "167.58",
      "average": "167.7641",
      "volume": "1993712",
      "turnover": "334468578.93",
      "trades": "6602"
    },
    {
      "date": "2021-09-15",
      "bid": "167.28",
      "ask": "167.34",
      "open": "167.40",
      "high": "168.56",
      "low": "166.82",
      "close": "167.56",
      "average": "167.592",
      "volume": "2634253",
      "turnover": "441477746.84",
      "trades": "6968"
    },
    {
      "date": "2021-09-16",
      "bid": "169.06",
      "ask": "169.12",
      "open": "168.08",
      "high": "169.72",
      "low": "167.84",
      "close": "169.40",
      "average": "168.9516",
      "volume": "2098771",
      "turnover": "354570425.29",
      "trades": "8300"
    },
    {
      "date": "2021-09-17",
      "bid": "170.58",
      "ask": "170.62",
      "open": "170.00",
      "high": "172.42",
      "low": "170.00",
      "close": "170.58",
      "average": "170.9256",
      "volume": "4631725",
      "turnover": "791644342.98",
      "trades": "11143"
    },
    {
      "date": "2021-09-20",
      "bid": "167.12",
      "ask": "167.14",
      "open": "168.80",
      "high": "169.56",
      "low": "166.06",
      "close": "166.80",
      "average": "167.4837",
      "volume": "3810611",
      "turnover": "638419024.9",
      "trades": "12082"
    },
    {
      "date": "2021-09-21",
      "bid": "166.50",
      "ask": "166.54",
      "open": "166.80",
      "high": "169.16",
      "low": "166.48",
      "close": "166.48",
      "average": "167.6015",
      "volume": "2368868",
      "turnover": "397038828.35",
      "trades": "7476"
    },
    {
      "date": "2021-09-22",
      "bid": "168.58",
      "ask": "168.62",
      "open": "168.08",
      "high": "169.86",
      "low": "168.08",
      "close": "168.72",
      "average": "168.9185",
      "volume": "3277678",
      "turnover": "553667796.98",
      "trades": "7319"
    },
    {
      "date": "2021-09-23",
      "bid": "172.12",
      "ask": "172.16",
      "open": "169.50",
      "high": "172.66",
      "low": "169.20",
      "close": "172.00",
      "average": "171.6813",
      "volume": "4165829",
      "turnover": "715267568.53",
      "trades": "10415"
    },
    {
      "date": "2021-09-24",
      "bid": "171.12",
      "ask": "171.16",
      "open": "172.20",
      "high": "172.32",
      "low": "170.36",
      "close": "171.12",
      "average": "170.9924",
      "volume": "2914400",
      "turnover": "498340320.81",
      "trades": "10107"
    },
    {
      "date": "2021-09-27",
      "bid": "174.50",
      "ask": "174.54",
      "open": "172.00",
      "high": "174.74",
      "low": "171.56",
      "close": "174.58",
      "average": "173.697",
      "volume": "2562844",
      "turnover": "445119023",
      "trades": "8449"
    },
    {
      "date": "2021-09-28",
      "bid": "173.88",
      "ask": "173.92",
      "open": "174.64",
      "high": "176.78",
      "low": "173.80",
      "close": "173.94",
      "average": "175.3055",
      "volume": "3718388",
      "turnover": "651885546.19",
      "trades": "11355"
    },
    {
      "date": "2021-09-29",
      "bid": "176.28",
      "ask": "176.32",
      "open": "174.50",
      "high": "177.12",
      "low": "174.50",
      "close": "176.04",
      "average": "176.0835",
      "volume": "2650703",
      "turnover": "466753881.49",
      "trades": "9010"
    },
    {
      "date": "2021-09-30",
      "bid": "177.10",
      "ask": "177.18",
      "open": "176.58",
      "high": "177.42",
      "low": "175.58",
      "close": "177.30",
      "average": "176.7114",
      "volume": "2765765",
      "turnover": "488714209.19",
      "trades": "9623"
    },
    {
      "date": "2021-10-01",
      "bid": "175.94",
      "ask": "176.00",
      "open": "176.00",
      "high": "176.10",
      "low": "172.22",
      "close": "175.94",
      "average": "174.5747",
      "volume": "5041693",
      "turnover": "880113341",
      "trades": "15887"
    },
    {
      "date": "2021-10-04",
      "bid": "175.90",
      "ask": "175.94",
      "open": "176.74",
      "high": "178.40",
      "low": "175.08",
      "close": "176.22",
      "average": "176.3756",
      "volume": "3123180",
      "turnover": "550869293.27",
      "trades": "10311"
    },
    {
      "date": "2021-10-05",
      "bid": "178.48",
      "ask": "178.52",
      "open": "177.08",
      "high": "178.82",
      "low": "175.98",
      "close": "178.58",
      "average": "177.7971",
      "volume": "3255168",
      "turnover": "578690493.72",
      "trades": "11108"
    },
    {
      "date": "2021-10-06",
      "bid": "178.44",
      "ask": "178.50",
      "open": "178.20",
      "high": "179.80",
      "low": "176.24",
      "close": "178.52",
      "average": "178.3255",
      "volume": "3512920",
      "turnover": "626457522.79",
      "trades": "11569"
    },
    {
      "date": "2021-10-07",
      "bid": "178.98",
      "ask": "179.00",
      "open": "179.58",
      "high": "180.92",
      "low": "178.90",
      "close": "179.30",
      "average": "179.7593",
      "volume": "3825625",
      "turnover": "687700389.07",
      "trades": "11158"
    },
    {
      "date": "2021-10-08",
      "bid": "181.24",
      "ask": "181.28",
      "open": "180.10",
      "high": "182.16",
      "low": "179.14",
      "close": "181.58",
      "average": "181.2407",
      "volume": "3383350",
      "turnover": "613188785",
      "trades": "9800"
    },
    {
      "date": "2021-10-11",
      "bid": "182.38",
      "ask": "182.40",
      "open": "181.80",
      "high": "182.90",
      "low": "181.30",
      "close": "182.90",
      "average": "182.5297",
      "volume": "2934933",
      "turnover": "535703380.83",
      "trades": "10351"
    },
    {
      "date": "2021-10-12",
      "bid": "181.44",
      "ask": "181.50",
      "open": "179.26",
      "high": "181.66",
      "low": "178.40",
      "close": "181.66",
      "average": "180.2842",
      "volume": "4100944",
      "turnover": "739290839.48",
      "trades": "14322"
    },
    {
      "date": "2021-10-13",
      "bid": "182.46",
      "ask": "182.50",
      "open": "181.64",
      "high": "182.82",
      "low": "180.34",
      "close": "182.58",
      "average": "181.6318",
      "volume": "3020167",
      "turnover": "548529180.91",
      "trades": "10075"
    },
    {
      "date": "2021-10-14",
      "bid": "184.06",
      "ask": "184.10",
      "open": "183.00",
      "high": "185.22",
      "low": "182.70",
      "close": "183.94",
      "average": "184.2387",
      "volume": "3340254",
      "turnover": "615409282.41",
      "trades": "11376"
    },
    {
      "date": "2021-10-15",
      "bid": "185.00",
      "ask": "185.04",
      "open": "185.10",
      "high": "186.34",
      "low": "184.22",
      "close": "185.06",
      "average": "185.3265",
      "volume": "3399819",
      "turnover": "630083733.97",
      "trades": "10470"
    },
    {
      "date": "2021-10-18",
      "bid": "185.20",
      "ask": "185.26",
      "open": "185.06",
      "high": "188.26",
      "low": "185.04",
      "close": "185.08",
      "average": "186.3489",
      "volume": "3622637",
      "turnover": "672327029.75",
      "trades": "11507"
    },
    {
      "date": "2021-10-19",
      "bid": "186.14",
      "ask": "186.20",
      "open": "185.00",
      "high": "187.16",
      "low": "184.52",
      "close": "185.84",
      "average": "185.9726",
      "volume": "3467513",
      "turnover": "644849568.59",
      "trades": "12041"
    },
    {
      "date": "2021-10-20",
      "bid": "184.18",
      "ask": "184.26",
      "open": "186.12",
      "high": "186.84",
      "low": "182.28",
      "close": "183.84",
      "average": "184.2656",
      "volume": "5413704",
      "turnover": "997870766.29",
      "trades": "16039"
    },
    {
      "date": "2021-10-21",
      "bid": "189.64",
      "ask": "189.68",
      "open": "186.00",
      "high": "190.60",
      "low": "184.12",
      "close": "189.98",
      "average": "188.6552",
      "volume": "6149636",
      "turnover": "1160098950.81",
      "trades": "18542"
    },
    {
      "date": "2021-10-22",
      "bid": "192.92",
      "ask": "192.94",
      "open": "190.06",
      "high": "194.52",
      "low": "190.00",
      "close": "193.04",
      "average": "193.1795",
      "volume": "5819299",
      "turnover": "1124494487.93",
      "trades": "14195"
    },
    {
      "date": "2021-10-25",
      "bid": "195.78",
      "ask": "195.84",
      "open": "193.04",
      "high": "196.50",
      "low": "193.04",
      "close": "195.38",
      "average": "195.0586",
      "volume": "4572986",
      "turnover": "891986753.83",
      "trades": "14526"
    },
    {
      "date": "2021-10-26",
      "bid": "194.34",
      "ask": "194.40",
      "open": "195.12",
      "high": "196.70",
      "low": "192.24",
      "close": "194.64",
      "average": "194.3294",
      "volume": "5179892",
      "turnover": "1006665708.45",
      "trades": "11877"
    },
    {
      "date": "2021-10-27",
      "bid": "193.80",
      "ask": "193.88",
      "open": "194.64",
      "high": "194.70",
      "low": "193.36",
      "close": "193.60",
      "average": "193.9267",
      "volume": "2713113",
      "turnover": "526150356.08",
      "trades": "10375"
    },
    {
      "date": "2021-10-28",
      "bid": "194.26",
      "ask": "194.30",
      "open": "193.60",
      "high": "195.18",
      "low": "192.90",
      "close": "194.50",
      "average": "194.3932",
      "volume": "5104879",
      "turnover": "992993478.08",
      "trades": "8132"
    },
    {
      "date": "2021-10-29",
      "bid": "186.34",
      "ask": "186.38",
      "open": "187.34",
      "high": "187.74",
      "low": "185.36",
      "close": "186.24",
      "average": "186.4458",
      "volume": "3910241",
      "turnover": "728270049.12",
      "trades": "11173"
    },
    {
      "date": "2021-11-01",
      "bid": "185.98",
      "ask": "186.06",
      "open": "186.70",
      "high": "187.94",
      "low": "185.34",
      "close": "186.46",
      "average": "186.5321",
      "volume": "2512526",
      "turnover": "468662202.28",
      "trades": "9570"
    },
    {
      "date": "2021-11-02",
      "bid": "186.80",
      "ask": "186.84",
      "open": "186.50",
      "high": "187.50",
      "low": "185.64",
      "close": "187.50",
      "average": "186.9539",
      "volume": "1722480",
      "turnover": "322013522.61",
      "trades": "4939"
    },
    {
      "date": "2021-11-03",
      "bid": "189.26",
      "ask": "189.30",
      "open": "187.60",
      "high": "189.64",
      "low": "186.52",
      "close": "189.64",
      "average": "188.7215",
      "volume": "2318699",
      "turnover": "437533486.81",
      "trades": "8446"
    },
    {
      "date": "2021-11-04",
      "bid": "190.30",
      "ask": "190.34",
      "open": "189.70",
      "high": "192.20",
      "low": "189.70",
      "close": "190.30",
      "average": "190.8423",
      "volume": "4831704",
      "turnover": "924405306.59",
      "trades": "9543"
    },
    {
      "date": "2021-11-05",
      "bid": "191.50",
      "ask": "191.54",
      "open": "190.02",
      "high": "192.44",
      "low": "189.94",
      "close": "192.00",
      "average": "191.8893",
      "volume": "1291102",
      "turnover": "247751852.32",
      "trades": "4471"
    },
    {
      "date": "2021-11-08",
      "bid": "190.28",
      "ask": "190.34",
      "open": "191.82",
      "high": "191.82",
      "low": "189.92",
      "close": "190.80",
      "average": "190.9351",
      "volume": "2233716",
      "turnover": "426497634.46",
      "trades": "6217"
    },
    {
      "date": "2021-11-09",
      "bid": "190.10",
      "ask": "190.14",
      "open": "191.00",
      "high": "191.36",
      "low": "189.72",
      "close": "190.18",
      "average": "190.47",
      "volume": "1924309",
      "turnover": "366528661.62",
      "trades": "5899"
    },
    {
      "date": "2021-11-10",
      "bid": "191.20",
      "ask": "191.28",
      "open": "190.20",
      "high": "192.56",
      "low": "190.20",
      "close": "191.06",
      "average": "191.3932",
      "volume": "2190130",
      "turnover": "419196009.13",
      "trades": "5933"
    },
    {
      "date": "2021-11-11",
      "bid": "192.58",
      "ask": "192.60",
      "open": "191.80",
      "high": "193.40",
      "low": "191.70",
      "close": "192.50",
      "average": "192.6325",
      "volume": "1559488",
      "turnover": "300409802.37",
      "trades": "5780"
    },
    {
      "date": "2021-11-12",
      "bid": "192.86",
      "ask": "192.90",
      "open": "192.50",
      "high": "193.72",
      "low": "191.20",
      "close": "193.06",
      "average": "192.8666",
      "volume": "2045347",
      "turnover": "394469962.35",
      "trades": "5789"
    },
    {
      "date": "2021-11-15",
      "bid": "194.08",
      "ask": "194.12",
      "open": "192.54",
      "high": "194.38",
      "low": "192.30",
      "close": "193.90",
      "average": "193.6513",
      "volume": "1577352",
      "turnover": "305455630.58",
      "trades": "5568"
    },
    {
      "date": "2021-11-16",
      "bid": "193.68",
      "ask": "193.72",
      "open": "194.48",
      "high": "195.30",
      "low": "193.04",
      "close": "193.74",
      "average": "193.7543",
      "volume": "1410486",
      "turnover": "273288955.24",
      "trades": "4348"
    },
    {
      "date": "2021-11-17",
      "bid": "193.12",
      "ask": "193.14",
      "open": "193.74",
      "high": "194.76",
      "low": "192.58",
      "close": "193.38",
      "average": "193.5342",
      "volume": "2065058",
      "turnover": "399659357.64",
      "trades": "6344"
    },
    {
      "date": "2021-11-18",
      "bid": "192.60",
      "ask": "192.62",
      "open": "192.80",
      "high": "193.10",
      "low": "191.66",
      "close": "192.90",
      "average": "192.6006",
      "volume": "2167976",
      "turnover": "417548604.86",
      "trades": "6026"
    },
    {
      "date": "2021-11-19",
      "bid": "191.26",
      "ask": "191.30",
      "open": "192.90",
      "high": "193.32",
      "low": "189.70",
      "close": "191.50",
      "average": "191.286",
      "volume": "3674652",
      "turnover": "702829551.47",
      "trades": "10061"
    },
    {
      "date": "2021-11-22",
      "bid": "193.60",
      "ask": "193.70",
      "open": "191.28",
      "high": "193.98",
      "low": "191.28",
      "close": "193.46",
      "average": "193.0449",
      "volume": "2502619",
      "turnover": "483086713.8",
      "trades": "7058"
    },
    {
      "date": "2021-11-23",
      "bid": "193.48",
      "ask": "193.54",
      "open": "192.66",
      "high": "194.06",
      "low": "191.64",
      "close": "193.10",
      "average": "193.151",
      "volume": "2155501",
      "turnover": "416330478.78",
      "trades": "5804"
    },
    {
      "date": "2021-11-24",
      "bid": "193.00",
      "ask": "193.02",
      "open": "193.10",
      "high": "194.82",
      "low": "192.66",
      "close": "193.42",
      "average": "193.6509",
      "volume": "2487040",
      "turnover": "481626764.44",
      "trades": "7156"
    },
    {
      "date": "2021-11-25",
      "bid": "193.50",
      "ask": "193.56",
      "open": "193.44",
      "high": "194.60",
      "low": "193.08",
      "close": "193.28",
      "average": "193.6252",
      "volume": "1458347",
      "turnover": "282380019.6",
      "trades": "4470"
    },
    {
      "date": "2021-11-26",
      "bid": "183.16",
      "ask": "183.24",
      "open": "189.88",
      "high": "189.88",
      "low": "183.16",
      "close": "183.50",
      "average": "185.1573",
      "volume": "6405549",
      "turnover": "1186041784.29",
      "trades": "18516"
    },
    {
      "date": "2021-11-29",
      "bid": "183.90",
      "ask": "183.96",
      "open": "183.30",
      "high": "185.22",
      "low": "182.42",
      "close": "183.56",
      "average": "183.6621",
      "volume": "3121556",
      "turnover": "573318682.45",
      "trades": "9345"
    },
    {
      "date": "2021-11-30",
      "bid": "181.44",
      "ask": "181.52",
      "open": "182.50",
      "high": "182.86",
      "low": "179.76",
      "close": "182.34",
      "average": "181.768",
      "volume": "5815432",
      "turnover": "1056992730.04",
      "trades": "11695"
    },
    {
      "date": "2021-12-01",
      "bid": "184.70",
      "ask": "184.76",
      "open": "182.98",
      "high": "185.06",
      "low": "182.98",
      "close": "185.00",
      "average": "184.511",
      "volume": "2647140",
      "turnover": "488417624.97",
      "trades": "6760"
    },
    {
      "date": "2021-12-02",
      "bid": "185.20",
      "ask": "185.26",
      "open": "183.86",
      "high": "185.34",
      "low": "182.22",
      "close": "185.04",
      "average": "184.0397",
      "volume": "1968319",
      "turnover": "362219387.71",
      "trades": "6614"
    },
    {
      "date": "2021-12-03",
      "bid": "183.42",
      "ask": "183.48",
      "open": "186.00",
      "high": "186.76",
      "low": "183.00",
      "close": "183.76",
      "average": "184.0585",
      "volume": "2565180",
      "turnover": "472148774.69",
      "trades": "7117"
    },
    {
      "date": "2021-12-06",
      "bid": "187.74",
      "ask": "187.78",
      "open": "184.80",
      "high": "187.82",
      "low": "184.50",
      "close": "187.76",
      "average": "186.8098",
      "volume": "2284090",
      "turnover": "426669692.46",
      "trades": "6558"
    },
    {
      "date": "2021-12-07",
      "bid": "187.94",
      "ask": "187.96",
      "open": "189.04",
      "high": "189.60",
      "low": "187.66",
      "close": "188.00",
      "average": "188.4922",
      "volume": "2217289",
      "turnover": "417943522.06",
      "trades": "5483"
    },
    {
      "date": "2021-12-08",
      "bid": "185.14",
      "ask": "185.16",
      "open": "187.58",
      "high": "187.96",
      "low": "184.32",
      "close": "185.28",
      "average": "185.7439",
      "volume": "1988717",
      "turnover": "369411033.47",
      "trades": "5814"
    },
    {
      "date": "2021-12-09",
      "bid": "183.30",
      "ask": "183.34",
      "open": "186.02",
      "high": "186.02",
      "low": "182.52",
      "close": "183.22",
      "average": "183.4876",
      "volume": "2261695",
      "turnover": "415042684.11",
      "trades": "4980"
    },
    {
      "date": "2021-12-10",
      "bid": "182.52",
      "ask": "182.58",
      "open": "183.14",
      "high": "183.44",
      "low": "181.82",
      "close": "182.80",
      "average": "182.6818",
      "volume": "1333009",
      "turnover": "243514584.1",
      "trades": "3648"
    },
    {
      "date": "2021-12-13",
      "bid": "180.10",
      "ask": "180.12",
      "open": "183.00",
      "high": "183.62",
      "low": "179.94",
      "close": "179.94",
      "average": "180.75",
      "volume": "2072166",
      "turnover": "374675854.1",
      "trades": "4979"
    },
    {
      "date": "2021-12-14",
      "bid": "178.74",
      "ask": "178.76",
      "open": "180.64",
      "high": "181.18",
      "low": "178.42",
      "close": "179.08",
      "average": "179.4372",
      "volume": "2372437",
      "turnover": "425773328.88",
      "trades": "5899"
    },
    {
      "date": "2021-12-15",
      "bid": "180.40",
      "ask": "180.42",
      "open": "179.34",
      "high": "180.44",
      "low": "178.26",
      "close": "179.88",
      "average": "179.6553",
      "volume": "3042835",
      "turnover": "546636337.86",
      "trades": "7261"
    },
    {
      "date": "2021-12-16",
      "bid": "180.54",
      "ask": "180.58",
      "open": "181.84",
      "high": "182.62",
      "low": "180.10",
      "close": "180.26",
      "average": "180.5992",
      "volume": "2521068",
      "turnover": "455328732.26",
      "trades": "7633"
    },
    {
      "date": "2021-12-17",
      "bid": "176.90",
      "ask": "176.94",
      "open": "179.80",
      "high": "180.00",
      "low": "175.94",
      "close": "177.00",
      "average": "177.156",
      "volume": "3777808",
      "turnover": "669261930.48",
      "trades": "8762"
    },
    {
      "date": "2021-12-20",
      "bid": "175.88",
      "ask": "175.92",
      "open": "174.02",
      "high": "177.18",
      "low": "172.56",
      "close": "175.86",
      "average": "175.2196",
      "volume": "1887983",
      "turnover": "330808324.29",
      "trades": "6279"
    },
    {
      "date": "2021-12-21",
      "bid": "177.32",
      "ask": "177.42",
      "open": "177.18",
      "high": "177.80",
      "low": "176.48",
      "close": "177.80",
      "average": "177.4645",
      "volume": "2008922",
      "turnover": "356487351.21",
      "trades": "5670"
    },
    {
      "date": "2021-12-22",
      "bid": "176.26",
      "ask": "176.32",
      "open": "178.20",
      "high": "178.20",
      "low": "175.80",
      "close": "176.36",
      "average": "176.5794",
      "volume": "1692653",
      "turnover": "298885462.82",
      "trades": "5584"
    },
    {
      "date": "2021-12-23",
      "bid": "180.22",
      "ask": "180.26",
      "open": "176.94",
      "high": "180.26",
      "low": "176.88",
      "close": "180.20",
      "average": "179.2564",
      "volume": "1752585",
      "turnover": "314092388.49",
      "trades": "5005"
    },
    {
      "date": "2021-12-27",
      "bid": "181.76",
      "ask": "181.80",
      "open": "180.20",
      "high": "181.96",
      "low": "179.94",
      "close": "181.40",
      "average": "181.4338",
      "volume": "1462111",
      "turnover": "265274887.25",
      "trades": "3991"
    },
    {
      "date": "2021-12-28",
      "bid": "182.30",
      "ask": "182.34",
      "open": "181.80",
      "high": "182.74",
      "low": "181.10",
      "close": "182.74",
      "average": "182.3174",
      "volume": "1248909",
      "turnover": "227691349.79",
      "trades": "3913"
    },
    {
      "date": "2021-12-29",
      "bid": "182.42",
      "ask": "182.44",
      "open": "182.74",
      "high": "182.82",
      "low": "181.40",
      "close": "182.54",
      "average": "182.2329",
      "volume": "999011",
      "turnover": "182050791.23",
      "trades": "3626"
    },
    {
      "date": "2021-12-30",
      "bid": "182.16",
      "ask": "182.22",
      "open": "182.30",
      "high": "182.74",
      "low": "181.72",
      "close": "182.10",
      "average": "182.292",
      "volume": "1315121",
      "turnover": "239737528.37",
      "trades": "3235"
    },
    {
      "date": "2022-01-03",
      "bid": "184.80",
      "ask": "184.82",
      "open": "182.20",
      "high": "185.12",
      "low": "182.16",
      "close": "184.98",
      "average": "184.4829",
      "volume": "1385937",
      "turnover": "255681828.06",
      "trades": "4542"
    },
    {
      "date": "2022-01-04",
      "bid": "185.08",
      "ask": "185.10",
      "open": "185.40",
      "high": "186.20",
      "low": "183.54",
      "close": "184.92",
      "average": "185.0638",
      "volume": "2349275",
      "turnover": "434782812.49",
      "trades": "7683"
    },
    {
      "date": "2022-01-05",
      "bid": "185.98",
      "ask": "186.02",
      "open": "185.66",
      "high": "188.00",
      "low": "184.96",
      "close": "184.96",
      "average": "185.8508",
      "volume": "1516652",
      "turnover": "281884777.42",
      "trades": "3797"
    },
    {
      "date": "2022-01-07",
      "bid": "184.52",
      "ask": "184.58",
      "open": "184.96",
      "high": "186.08",
      "low": "183.40",
      "close": "184.50",
      "average": "184.4487",
      "volume": "3832609",
      "turnover": "706924494.23",
      "trades": "12000"
    },
    {
      "date": "2022-01-10",
      "bid": "183.88",
      "ask": "183.92",
      "open": "184.60",
      "high": "186.08",
      "low": "182.92",
      "close": "183.50",
      "average": "184.3538",
      "volume": "2141208",
      "turnover": "394775120.83",
      "trades": "6582"
    },
    {
      "date": "2022-01-11",
      "bid": "183.20",
      "ask": "183.28",
      "open": "183.50",
      "high": "184.08",
      "low": "181.72",
      "close": "183.52",
      "average": "182.932",
      "volume": "1963534",
      "turnover": "359188948.58",
      "trades": "6099"
    },
    {
      "date": "2022-01-12",
      "bid": "185.14",
      "ask": "185.18",
      "open": "183.98",
      "high": "185.82",
      "low": "182.46",
      "close": "185.60",
      "average": "184.7319",
      "volume": "2372245",
      "turnover": "438147607.51",
      "trades": "6698"
    },
    {
      "date": "2022-01-13",
      "bid": "184.86",
      "ask": "184.94",
      "open": "185.60",
      "high": "186.06",
      "low": "184.02",
      "close": "185.32",
      "average": "185.0007",
      "volume": "2623009",
      "turnover": "485252464.69",
      "trades": "6025"
    },
    {
      "date": "2022-01-14",
      "bid": "184.22",
      "ask": "184.30",
      "open": "184.20",
      "high": "184.82",
      "low": "183.22",
      "close": "184.00",
      "average": "184.0712",
      "volume": "2327285",
      "turnover": "428368241.69",
      "trades": "5588"
    },
    {
      "date": "2022-01-17",
      "bid": "182.74",
      "ask": "182.78",
      "open": "184.00",
      "high": "184.82",
      "low": "182.48",
      "close": "182.72",
      "average": "183.0444",
      "volume": "1311330",
      "turnover": "240028480.25",
      "trades": "4391"
    },
    {
      "date": "2022-01-18",
      "bid": "180.90",
      "ask": "180.94",
      "open": "182.72",
      "high": "182.94",
      "low": "180.10",
      "close": "180.70",
      "average": "181.3185",
      "volume": "2865614",
      "turnover": "519596088.53",
      "trades": "7363"
    },
    {
      "date": "2022-01-19",
      "bid": "183.70",
      "ask": "183.76",
      "open": "179.44",
      "high": "185.36",
      "low": "179.24",
      "close": "184.00",
      "average": "183.7412",
      "volume": "2542510",
      "turnover": "467195073.11",
      "trades": "7008"
    },
    {
      "date": "2022-01-20",
      "bid": "184.96",
      "ask": "185.00",
      "open": "184.14",
      "high": "185.48",
      "low": "182.06",
      "close": "184.86",
      "average": "184.5852",
      "volume": "2302840",
      "turnover": "425070486.85",
      "trades": "7410"
    },
    {
      "date": "2022-01-21",
      "bid": "183.38",
      "ask": "183.42",
      "open": "182.58",
      "high": "185.70",
      "low": "182.50",
      "close": "183.32",
      "average": "183.9216",
      "volume": "2452611",
      "turnover": "451106541.73",
      "trades": "7070"
    },
    {
      "date": "2022-01-24",
      "bid": "177.80",
      "ask": "177.86",
      "open": "183.00",
      "high": "183.02",
      "low": "176.72",
      "close": "177.74",
      "average": "179.3728",
      "volume": "3047954",
      "turnover": "546740904.16",
      "trades": "10107"
    },
    {
      "date": "2022-01-25",
      "bid": "181.66",
      "ask": "181.70",
      "open": "177.70",
      "high": "182.08",
      "low": "177.50",
      "close": "181.62",
      "average": "180.3814",
      "volume": "3148105",
      "turnover": "567820807.02",
      "trades": "9283"
    },
    {
      "date": "2022-01-26",
      "bid": "182.20",
      "ask": "182.24",
      "open": "181.90",
      "high": "183.60",
      "low": "181.46",
      "close": "182.24",
      "average": "182.5165",
      "volume": "2348768",
      "turnover": "428711655.98",
      "trades": "7115"
    },
    {
      "date": "2022-01-27",
      "bid": "180.96",
      "ask": "181.00",
      "open": "181.50",
      "high": "183.36",
      "low": "180.76",
      "close": "180.80",
      "average": "181.7675",
      "volume": "2255782",
      "turnover": "410063869.03",
      "trades": "7725"
    },
    {
      "date": "2022-01-28",
      "bid": "179.98",
      "ask": "180.00",
      "open": "180.98",
      "high": "181.18",
      "low": "176.50",
      "close": "179.88",
      "average": "178.6088",
      "volume": "2911771",
      "turnover": "520042379.32",
      "trades": "9512"
    },
    {
      "date": "2022-01-31",
      "bid": "181.14",
      "ask": "181.18",
      "open": "180.50",
      "high": "182.94",
      "low": "179.60",
      "close": "181.54",
      "average": "181.6388",
      "volume": "2506459",
      "turnover": "455285744.92",
      "trades": "7725"
    },
    {
      "date": "2022-02-01",
      "bid": "182.56",
      "ask": "182.62",
      "open": "183.30",
      "high": "183.84",
      "low": "181.92",
      "close": "182.58",
      "average": "182.6471",
      "volume": "2310901",
      "turnover": "422072797.08",
      "trades": "6577"
    },
    {
      "date": "2022-02-02",
      "bid": "173.64",
      "ask": "173.68",
      "open": "180.28",
      "high": "180.28",
      "low": "173.00",
      "close": "173.00",
      "average": "174.8324",
      "volume": "13420307",
      "turnover": "2346634096.07",
      "trades": "42464"
    },
    {
      "date": "2022-02-03",
      "bid": "169.36",
      "ask": "169.42",
      "open": "173.90",
      "high": "174.00",
      "low": "168.06",
      "close": "169.52",
      "average": "170.0544",
      "volume": "7448715",
      "turnover": "1266682764.79",
      "trades": "24482"
    },
    {
      "date": "2022-02-04",
      "bid": "168.18",
      "ask": "168.24",
      "open": "170.00",
      "high": "171.08",
      "low": "166.74",
      "close": "168.78",
      "average": "168.459",
      "volume": "4960530",
      "turnover": "835630104.93",
      "trades": "16867"
    },
    {
      "date": "2022-02-07",
      "bid": "169.84",
      "ask": "169.90",
      "open": "170.10",
      "high": "170.26",
      "low": "168.14",
      "close": "170.06",
      "average": "169.7005",
      "volume": "2982085",
      "turnover": "506067587.35",
      "trades": "8117"
    },
    {
      "date": "2022-02-08",
      "bid": "170.18",
      "ask": "170.28",
      "open": "170.24",
      "high": "172.80",
      "low": "169.80",
      "close": "170.04",
      "average": "170.7768",
      "volume": "2743957",
      "turnover": "468635342.19",
      "trades": "8579"
    },
    {
      "date": "2022-02-09",
      "bid": "172.54",
      "ask": "172.56",
      "open": "170.18",
      "high": "172.90",
      "low": "169.76",
      "close": "172.90",
      "average": "171.9623",
      "volume": "3255743",
      "turnover": "559652275.41",
      "trades": "10708"
    },
    {
      "date": "2022-02-10",
      "bid": "171.10",
      "ask": "171.20",
      "open": "172.90",
      "high": "173.64",
      "low": "170.84",
      "close": "171.50",
      "average": "172.2777",
      "volume": "4003020",
      "turnover": "689620322.25",
      "trades": "11226"
    },
    {
      "date": "2022-02-11",
      "bid": "171.08",
      "ask": "171.10",
      "open": "170.20",
      "high": "171.50",
      "low": "169.12",
      "close": "171.50",
      "average": "170.3442",
      "volume": "3108435",
      "turnover": "529200437.29",
      "trades": "8740"
    },
    {
      "date": "2022-02-14",
      "bid": "168.38",
      "ask": "168.48",
      "open": "169.48",
      "high": "170.14",
      "low": "166.50",
      "close": "168.52",
      "average": "168.2062",
      "volume": "4265038",
      "turnover": "717397081.2",
      "trades": "14180"
    },
    {
      "date": "2022-02-15",
      "bid": "169.92",
      "ask": "169.98",
      "open": "167.44",
      "high": "170.28",
      "low": "167.28",
      "close": "170.10",
      "average": "169.446",
      "volume": "3129498",
      "turnover": "530265811.54",
      "trades": "8889"
    },
    {
      "date": "2022-02-16",
      "bid": "169.36",
      "ask": "169.42",
      "open": "170.90",
      "high": "171.78",
      "low": "168.90",
      "close": "169.92",
      "average": "170.1154",
      "volume": "3142017",
      "turnover": "534497198.63",
      "trades": "8298"
    },
    {
      "date": "2022-02-17",
      "bid": "167.54",
      "ask": "167.58",
      "open": "169.80",
      "high": "169.80",
      "low": "166.80",
      "close": "167.54",
      "average": "167.7002",
      "volume": "2663043",
      "turnover": "446592517.84",
      "trades": "8139"
    },
    {
      "date": "2022-02-18",
      "bid": "166.30",
      "ask": "166.32",
      "open": "167.24",
      "high": "168.42",
      "low": "165.90",
      "close": "166.20",
      "average": "166.813",
      "volume": "2239748",
      "turnover": "373612310.14",
      "trades": "7280"
    },
    {
      "date": "2022-02-21",
      "bid": "163.84",
      "ask": "163.90",
      "open": "166.30",
      "high": "167.14",
      "low": "161.62",
      "close": "163.50",
      "average": "163.3682",
      "volume": "3415411",
      "turnover": "557994273.7",
      "trades": "11915"
    },
    {
      "date": "2022-02-22",
      "bid": "162.84",
      "ask": "162.88",
      "open": "160.48",
      "high": "164.98",
      "low": "160.18",
      "close": "162.70",
      "average": "163.0975",
      "volume": "2762308",
      "turnover": "450747570.06",
      "trades": "8711"
    },
    {
      "date": "2022-02-23",
      "bid": "162.30",
      "ask": "162.32",
      "open": "162.80",
      "high": "165.08",
      "low": "161.50",
      "close": "162.12",
      "average": "163.0116",
      "volume": "2457897",
      "turnover": "400678647.26",
      "trades": "8367"
    },
    {
      "date": "2022-02-24",
      "bid": "153.16",
      "ask": "153.22",
      "open": "155.72",
      "high": "159.06",
      "low": "151.88",
      "close": "153.12",
      "average": "154.4068",
      "volume": "6282684",
      "turnover": "970112076.93",
      "trades": "19060"
    },
    {
      "date": "2022-02-25",
      "bid": "155.46",
      "ask": "155.48",
      "open": "156.20",
      "high": "156.42",
      "low": "153.06",
      "close": "155.96",
      "average": "154.8756",
      "volume": "6951419",
      "turnover": "1076454321.38",
      "trades": "20005"
    },
    {
      "date": "2022-02-28",
      "bid": "153.08",
      "ask": "153.10",
      "open": "152.16",
      "high": "153.76",
      "low": "149.10",
      "close": "153.52",
      "average": "152.3289",
      "volume": "6108134",
      "turnover": "930294506.26",
      "trades": "17522"
    },
    {
      "date": "2022-03-01",
      "bid": "150.92",
      "ask": "151.00",
      "open": "153.10",
      "high": "155.16",
      "low": "150.26",
      "close": "150.26",
      "average": "151.8497",
      "volume": "4651930",
      "turnover": "706400090.08",
      "trades": "13514"
    },
    {
      "date": "2022-03-02",
      "bid": "148.40",
      "ask": "148.44",
      "open": "148.08",
      "high": "149.26",
      "low": "144.42",
      "close": "148.18",
      "average": "147.2325",
      "volume": "5288541",
      "turnover": "778598282.49",
      "trades": "15801"
    },
    {
      "date": "2022-03-03",
      "bid": "145.84",
      "ask": "145.90",
      "open": "148.38",
      "high": "150.18",
      "low": "145.32",
      "close": "145.78",
      "average": "147.3535",
      "volume": "3681562",
      "turnover": "542493861.52",
      "trades": "11556"
    },
    {
      "date": "2022-03-04",
      "bid": "139.72",
      "ask": "139.74",
      "open": "143.30",
      "high": "143.96",
      "low": "138.58",
      "close": "139.36",
      "average": "140.366",
      "volume": "4864748",
      "turnover": "682884108.07",
      "trades": "16162"
    },
    {
      "date": "2022-03-07",
      "bid": "136.02",
      "ask": "136.10",
      "open": "134.22",
      "high": "137.62",
      "low": "130.80",
      "close": "136.02",
      "average": "133.9984",
      "volume": "6247613",
      "turnover": "837177541.99",
      "trades": "19942"
    },
    {
      "date": "2022-03-08",
      "bid": "133.88",
      "ask": "133.96",
      "open": "132.80",
      "high": "138.28",
      "low": "132.10",
      "close": "133.38",
      "average": "135.3782",
      "volume": "5519653",
      "turnover": "747308347.97",
      "trades": "13662"
    },
    {
      "date": "2022-03-09",
      "bid": "142.34",
      "ask": "142.38",
      "open": "138.16",
      "high": "143.74",
      "low": "136.00",
      "close": "142.56",
      "average": "141.059",
      "volume": "6461566",
      "turnover": "911480564.89",
      "trades": "18243"
    },
    {
      "date": "2022-03-10",
      "bid": "141.10",
      "ask": "141.16",
      "open": "144.80",
      "high": "145.00",
      "low": "140.34",
      "close": "141.50",
      "average": "142.2629",
      "volume": "5172455",
      "turnover": "735842682.57",
      "trades": "14103"
    },
    {
      "date": "2022-03-11",
      "bid": "143.44",
      "ask": "143.50",
      "open": "141.80",
      "high": "145.78",
      "low": "141.54",
      "close": "143.24",
      "average": "143.8236",
      "volume": "5303978",
      "turnover": "762843974.19",
      "trades": "14958"
    },
    {
      "date": "2022-03-14",
      "bid": "143.96",
      "ask": "143.98",
      "open": "145.50",
      "high": "147.54",
      "low": "143.64",
      "close": "144.00",
      "average": "145.2996",
      "volume": "7290948",
      "turnover": "1059399598.42",
      "trades": "17203"
    },
    {
      "date": "2022-03-15",
      "bid": "144.22",
      "ask": "144.28",
      "open": "144.62",
      "high": "144.70",
      "low": "142.08",
      "close": "144.62",
      "average": "143.5137",
      "volume": "5238931",
      "turnover": "751755100.39",
      "trades": "12565"
    },
    {
      "date": "2022-03-16",
      "bid": "151.08",
      "ask": "151.12",
      "open": "148.00",
      "high": "152.28",
      "low": "146.54",
      "close": "150.70",
      "average": "150.1057",
      "volume": "6696492",
      "turnover": "1005166720.28",
      "trades": "15551"
    },
    {
      "date": "2022-03-17",
      "bid": "151.52",
      "ask": "151.58",
      "open": "152.00",
      "high": "154.08",
      "low": "150.30",
      "close": "151.06",
      "average": "152.0067",
      "volume": "5093329",
      "turnover": "774352132.97",
      "trades": "14943"
    },
    {
      "date": "2022-03-18",
      "bid": "152.30",
      "ask": "152.36",
      "open": "151.06",
      "high": "152.92",
      "low": "150.60",
      "close": "152.92",
      "average": "152.4497",
      "volume": "6264814",
      "turnover": "955032558.85",
      "trades": "11101"
    },
    {
      "date": "2022-03-21",
      "bid": "153.38",
      "ask": "153.40",
      "open": "152.92",
      "high": "154.54",
      "low": "152.68",
      "close": "153.38",
      "average": "153.5765",
      "volume": "2343535",
      "turnover": "361945714.35",
      "trades": "6646"
    },
    {
      "date": "2022-03-22",
      "bid": "155.90",
      "ask": "155.96",
      "open": "154.06",
      "high": "156.72",
      "low": "152.90",
      "close": "155.74",
      "average": "155.1369",
      "volume": "3849874",
      "turnover": "597085689.39",
      "trades": "9358"
    },
    {
      "date": "2022-03-23",
      "bid": "153.60",
      "ask": "153.64",
      "open": "156.10",
      "high": "156.80",
      "low": "153.24",
      "close": "153.58",
      "average": "154.7025",
      "volume": "2703804",
      "turnover": "418301161.9",
      "trades": "8677"
    },
    {
      "date": "2022-03-24",
      "bid": "154.18",
      "ask": "154.26",
      "open": "154.00",
      "high": "154.38",
      "low": "150.00",
      "close": "153.84",
      "average": "152.9403",
      "volume": "3888944",
      "turnover": "594876077.26",
      "trades": "8835"
    },
    {
      "date": "2022-03-25",
      "bid": "155.04",
      "ask": "155.18",
      "open": "153.26",
      "high": "156.72",
      "low": "152.38",
      "close": "154.82",
      "average": "154.7479",
      "volume": "2714986",
      "turnover": "420069986.71",
      "trades": "9190"
    },
    {
      "date": "2022-03-28",
      "bid": "156.46",
      "ask": "156.56",
      "open": "155.02",
      "high": "158.06",
      "low": "154.70",
      "close": "156.56",
      "average": "156.4636",
      "volume": "3175031",
      "turnover": "496771492.35",
      "trades": "10210"
    },
    {
      "date": "2022-03-29",
      "bid": "159.80",
      "ask": "159.84",
      "open": "158.06",
      "high": "160.84",
      "low": "156.04",
      "close": "159.36",
      "average": "158.7613",
      "volume": "4200891",
      "turnover": "667035090.91",
      "trades": "13407"
    },
    {
      "date": "2022-03-30",
      "bid": "159.64",
      "ask": "159.70",
      "open": "159.72",
      "high": "160.18",
      "low": "156.96",
      "close": "159.76",
      "average": "158.6201",
      "volume": "5246629",
      "turnover": "832129337.37",
      "trades": "14106"
    },
    {
      "date": "2022-03-31",
      "bid": "140.86",
      "ask": "140.92",
      "open": "147.90",
      "high": "148.40",
      "low": "139.28",
      "close": "141.00",
      "average": "142.9121",
      "volume": "8743476",
      "turnover": "1249539509.59",
      "trades": "28279"
    },
    {
      "date": "2022-04-01",
      "bid": "141.45",
      "ask": "141.55",
      "open": "141.45",
      "high": "142.55",
      "low": "140.20",
      "close": "141.55",
      "average": "141.29",
      "volume": "3383559",
      "turnover": "478037912",
      "trades": "9669"
    },
    {
      "date": "2022-04-04",
      "bid": "143.50",
      "ask": "143.55",
      "open": "142.80",
      "high": "143.90",
      "low": "140.00",
      "close": "143.75",
      "average": "142.5416",
      "volume": "2989264",
      "turnover": "426098023.65",
      "trades": "7259"
    },
    {
      "date": "2022-04-05",
      "bid": "145.30",
      "ask": "145.40",
      "open": "145.00",
      "high": "146.70",
      "low": "144.35",
      "close": "145.90",
      "average": "145.733",
      "volume": "4100616",
      "turnover": "597582265.84",
      "trades": "8656"
    },
    {
      "date": "2022-04-06",
      "bid": "146.35",
      "ask": "146.45",
      "open": "145.90",
      "high": "146.75",
      "low": "144.60",
      "close": "146.75",
      "average": "145.9361",
      "volume": "4685089",
      "turnover": "683622829.53",
      "trades": "12647"
    },
    {
      "date": "2022-04-07",
      "bid": "150.25",
      "ask": "150.30",
      "open": "147.60",
      "high": "152.10",
      "low": "147.60",
      "close": "150.35",
      "average": "150.0882",
      "volume": "4063573",
      "turnover": "609917493.64",
      "trades": "10395"
    },
    {
      "date": "2022-04-08",
      "bid": "154.95",
      "ask": "155.05",
      "open": "152.95",
      "high": "155.50",
      "low": "152.55",
      "close": "155.50",
      "average": "154.3678",
      "volume": "5698030",
      "turnover": "879802472.06",
      "trades": "11327"
    },
    {
      "date": "2022-04-11",
      "bid": "155.00",
      "ask": "155.10",
      "open": "155.90",
      "high": "157.80",
      "low": "155.05",
      "close": "155.25",
      "average": "156.2808",
      "volume": "2782499",
      "turnover": "434924267.46",
      "trades": "7482"
    },
    {
      "date": "2022-04-12",
      "bid": "157.15",
      "ask": "157.25",
      "open": "154.00",
      "high": "157.95",
      "low": "152.90",
      "close": "156.95",
      "average": "156.0891",
      "volume": "2512895",
      "turnover": "392236952.96",
      "trades": "6518"
    },
    {
      "date": "2022-04-13",
      "bid": "155.65",
      "ask": "155.70",
      "open": "157.25",
      "high": "158.55",
      "low": "155.10",
      "close": "155.70",
      "average": "156.2449",
      "volume": "1954382",
      "turnover": "305366914.2",
      "trades": "5338"
    },
    {
      "date": "2022-04-14",
      "bid": "155.65",
      "ask": "155.70",
      "open": "156.50",
      "high": "156.70",
      "low": "154.70",
      "close": "156.05",
      "average": "155.742",
      "volume": "1092590",
      "turnover": "170266062.28",
      "trades": "2950"
    },
    {
      "date": "2022-04-19",
      "bid": "155.15",
      "ask": "155.25",
      "open": "156.75",
      "high": "156.75",
      "low": "153.35",
      "close": "155.15",
      "average": "155.0065",
      "volume": "2535506",
      "turnover": "393024527.37",
      "trades": "6822"
    },
    {
      "date": "2022-04-20",
      "bid": "156.90",
      "ask": "156.95",
      "open": "155.80",
      "high": "159.60",
      "low": "155.15",
      "close": "156.85",
      "average": "157.7377",
      "volume": "3025871",
      "turnover": "477387386.97",
      "trades": "7096"
    },
    {
      "date": "2022-04-21",
      "bid": "160.05",
      "ask": "160.10",
      "open": "157.60",
      "high": "160.50",
      "low": "157.20",
      "close": "160.00",
      "average": "159.261",
      "volume": "3014338",
      "turnover": "479994282.53",
      "trades": "6542"
    },
    {
      "date": "2022-04-22",
      "bid": "158.05",
      "ask": "158.15",
      "open": "159.95",
      "high": "160.35",
      "low": "157.70",
      "close": "158.10",
      "average": "158.8069",
      "volume": "2086463",
      "turnover": "331369799.27",
      "trades": "5740"
    },
    {
      "date": "2022-04-25",
      "bid": "156.75",
      "ask": "156.85",
      "open": "155.70",
      "high": "157.90",
      "low": "154.35",
      "close": "156.70",
      "average": "156.5044",
      "volume": "2552969",
      "turnover": "399586680.77",
      "trades": "6169"
    },
    {
      "date": "2022-04-26",
      "bid": "157.05",
      "ask": "157.15",
      "open": "158.35",
      "high": "161.15",
      "low": "157.00",
      "close": "157.20",
      "average": "158.8799",
      "volume": "3338341",
      "turnover": "530565575.24",
      "trades": "7430"
    },
    {
      "date": "2022-04-27",
      "bid": "160.95",
      "ask": "161.05",
      "open": "158.05",
      "high": "161.85",
      "low": "157.50",
      "close": "161.30",
      "average": "160.4701",
      "volume": "3948131",
      "turnover": "633549760.83",
      "trades": "8355"
    },
    {
      "date": "2022-04-28",
      "bid": "156.80",
      "ask": "156.90",
      "open": "157.00",
      "high": "165.50",
      "low": "151.75",
      "close": "156.60",
      "average": "157.2363",
      "volume": "8107798",
      "turnover": "1274724429.6",
      "trades": "19559"
    },
    {
      "date": "2022-04-29",
      "bid": "157.00",
      "ask": "157.10",
      "open": "158.00",
      "high": "159.20",
      "low": "155.30",
      "close": "156.95",
      "average": "157.3992",
      "volume": "3769906",
      "turnover": "593528523.54",
      "trades": "8051"
    },
    {
      "date": "2022-05-02",
      "bid": "154.80",
      "ask": "154.85",
      "open": "156.05",
      "high": "157.65",
      "low": "140.80",
      "close": "154.70",
      "average": "154.7794",
      "volume": "3791485",
      "turnover": "586865209.53",
      "trades": "8589"
    },
    {
      "date": "2022-05-03",
      "bid": "156.70",
      "ask": "156.80",
      "open": "156.35",
      "high": "157.85",
      "low": "155.90",
      "close": "156.65",
      "average": "156.7852",
      "volume": "2415052",
      "turnover": "378660982.55",
      "trades": "5828"
    },
    {
      "date": "2022-05-04",
      "bid": "155.40",
      "ask": "155.50",
      "open": "156.90",
      "high": "157.30",
      "low": "155.05",
      "close": "155.05",
      "average": "156.1048",
      "volume": "2022882",
      "turnover": "315841896.31",
      "trades": "5197"
    },
    {
      "date": "2022-05-05",
      "bid": "153.90",
      "ask": "154.00",
      "open": "157.70",
      "high": "158.00",
      "low": "153.90",
      "close": "154.15",
      "average": "155.1504",
      "volume": "3529524",
      "turnover": "547647813.14",
      "trades": "7741"
    },
    {
      "date": "2022-05-06",
      "bid": "152.65",
      "ask": "152.70",
      "open": "153.60",
      "high": "154.55",
      "low": "151.25",
      "close": "152.60",
      "average": "152.8068",
      "volume": "3057119",
      "turnover": "467132755.47",
      "trades": "7500"
    },
    {
      "date": "2022-05-09",
      "bid": "146.90",
      "ask": "147.00",
      "open": "152.10",
      "high": "153.10",
      "low": "146.75",
      "close": "146.75",
      "average": "148.5762",
      "volume": "2519628",
      "turnover": "374379200.41",
      "trades": "6567"
    },
    {
      "date": "2022-05-10",
      "bid": "145.25",
      "ask": "145.30",
      "open": "147.45",
      "high": "148.00",
      "low": "145.05",
      "close": "145.05",
      "average": "146.3592",
      "volume": "3733390",
      "turnover": "546437591.92",
      "trades": "9892"
    },
    {
      "date": "2022-05-11",
      "bid": "148.10",
      "ask": "148.15",
      "open": "146.00",
      "high": "148.55",
      "low": "145.60",
      "close": "148.55",
      "average": "147.4283",
      "volume": "3460902",
      "turnover": "510210076",
      "trades": "7680"
    },
    {
      "date": "2022-05-12",
      "bid": "150.05",
      "ask": "150.15",
      "open": "146.85",
      "high": "150.60",
      "low": "145.80",
      "close": "149.95",
      "average": "148.4344",
      "volume": "3236702",
      "turnover": "480391165.49",
      "trades": "7835"
    },
    {
      "date": "2022-05-13",
      "bid": "151.20",
      "ask": "151.30",
      "open": "151.00",
      "high": "152.50",
      "low": "150.45",
      "close": "151.20",
      "average": "151.5221",
      "volume": "2033999",
      "turnover": "308195995.89",
      "trades": "5283"
    },
    {
      "date": "2022-05-16",
      "bid": "151.90",
      "ask": "152.00",
      "open": "151.20",
      "high": "152.85",
      "low": "150.85",
      "close": "151.90",
      "average": "151.853",
      "volume": "2388639",
      "turnover": "362720680.69",
      "trades": "6055"
    },
    {
      "date": "2022-05-17",
      "bid": "150.45",
      "ask": "150.60",
      "open": "152.50",
      "high": "153.05",
      "low": "150.20",
      "close": "150.65",
      "average": "151.3669",
      "volume": "2910185",
      "turnover": "440542900.01",
      "trades": "6837"
    },
    {
      "date": "2022-05-18",
      "bid": "148.60",
      "ask": "148.70",
      "open": "149.65",
      "high": "150.85",
      "low": "148.25",
      "close": "148.45",
      "average": "149.1919",
      "volume": "3535261",
      "turnover": "527433463.23",
      "trades": "7845"
    },
    {
      "date": "2022-05-19",
      "bid": "149.00",
      "ask": "149.05",
      "open": "146.95",
      "high": "149.15",
      "low": "146.20",
      "close": "148.90",
      "average": "148.1401",
      "volume": "2774814",
      "turnover": "411042563.92",
      "trades": "7389"
    },
    {
      "date": "2022-05-20",
      "bid": "147.70",
      "ask": "147.80",
      "open": "150.50",
      "high": "150.80",
      "low": "147.60",
      "close": "148.25",
      "average": "148.9225",
      "volume": "2614137",
      "turnover": "389326103.63",
      "trades": "6511"
    },
    {
      "date": "2022-05-23",
      "bid": "150.95",
      "ask": "151.00",
      "open": "150.00",
      "high": "151.35",
      "low": "149.10",
      "close": "151.20",
      "average": "150.5302",
      "volume": "2007719",
      "turnover": "302331249.72",
      "trades": "4793"
    },
    {
      "date": "2022-05-24",
      "bid": "151.80",
      "ask": "151.85",
      "open": "151.30",
      "high": "152.75",
      "low": "150.45",
      "close": "151.55",
      "average": "151.7669",
      "volume": "2299116",
      "turnover": "348948453.21",
      "trades": "5252"
    },
    {
      "date": "2022-05-25",
      "bid": "150.75",
      "ask": "150.80",
      "open": "152.70",
      "high": "153.10",
      "low": "150.45",
      "close": "150.45",
      "average": "151.2241",
      "volume": "1415614",
      "turnover": "214094536.3",
      "trades": "3198"
    },
    {
      "date": "2022-05-27",
      "bid": "150.95",
      "ask": "151.00",
      "open": "153.10",
      "high": "153.15",
      "low": "148.60",
      "close": "151.15",
      "average": "150.5055",
      "volume": "4509687",
      "turnover": "678690924.88",
      "trades": "10154"
    },
    {
      "date": "2022-05-30",
      "bid": "151.25",
      "ask": "151.30",
      "open": "152.00",
      "high": "153.40",
      "low": "150.50",
      "close": "151.45",
      "average": "151.6636",
      "volume": "3212861",
      "turnover": "487247972.46",
      "trades": "6430"
    },
    {
      "date": "2022-05-31",
      "bid": "148.00",
      "ask": "148.10",
      "open": "151.45",
      "high": "151.45",
      "low": "147.55",
      "close": "147.55",
      "average": "148.3328",
      "volume": "6161859",
      "turnover": "914037771.18",
      "trades": "8549"
    },
    {
      "date": "2022-06-01",
      "bid": "148.25",
      "ask": "148.35",
      "open": "148.35",
      "high": "150.30",
      "low": "147.70",
      "close": "148.10",
      "average": "148.6962",
      "volume": "2647279",
      "turnover": "393569247.79",
      "trades": "5476"
    },
    {
      "date": "2022-06-02",
      "bid": "149.45",
      "ask": "149.55",
      "open": "148.70",
      "high": "149.50",
      "low": "147.85",
      "close": "149.05",
      "average": "148.5689",
      "volume": "2012621",
      "turnover": "299009546.7",
      "trades": "5234"
    },
    {
      "date": "2022-06-03",
      "bid": "148.10",
      "ask": "148.20",
      "open": "149.65",
      "high": "149.95",
      "low": "147.75",
      "close": "148.00",
      "average": "148.255",
      "volume": "1609281",
      "turnover": "238567716.31",
      "trades": "4320"
    },
    {
      "date": "2022-06-07",
      "bid": "151.10",
      "ask": "151.20",
      "open": "148.80",
      "high": "151.65",
      "low": "148.65",
      "close": "151.15",
      "average": "150.7262",
      "volume": "3162964",
      "turnover": "476721243.2",
      "trades": "6081"
    },
    {
      "date": "2022-06-08",
      "bid": "150.30",
      "ask": "150.35",
      "open": "151.15",
      "high": "152.40",
      "low": "150.00",
      "close": "150.45",
      "average": "150.827",
      "volume": "1932107",
      "turnover": "291412458.5",
      "trades": "4772"
    },
    {
      "date": "2022-06-09",
      "bid": "155.55",
      "ask": "155.60",
      "open": "150.10",
      "high": "157.70",
      "low": "149.85",
      "close": "155.55",
      "average": "155.0629",
      "volume": "6499775",
      "turnover": "1007996858.62",
      "trades": "12036"
    },
    {
      "date": "2022-06-10",
      "bid": "149.65",
      "ask": "149.70",
      "open": "154.30",
      "high": "154.50",
      "low": "149.50",
      "close": "149.55",
      "average": "150.9814",
      "volume": "3914674",
      "turnover": "591193294.22",
      "trades": "7786"
    },
    {
      "date": "2022-06-13",
      "bid": "148.90",
      "ask": "149.00",
      "open": "149.00",
      "high": "150.20",
      "low": "147.15",
      "close": "148.60",
      "average": "148.7653",
      "volume": "3003581",
      "turnover": "446816691.34",
      "trades": "6683"
    },
    {
      "date": "2022-06-14",
      "bid": "149.60",
      "ask": "149.65",
      "open": "149.30",
      "high": "152.00",
      "low": "148.35",
      "close": "149.40",
      "average": "149.7542",
      "volume": "4614839",
      "turnover": "691183958.82",
      "trades": "9152"
    },
    {
      "date": "2022-06-15",
      "bid": "151.70",
      "ask": "151.75",
      "open": "151.40",
      "high": "153.50",
      "low": "150.95",
      "close": "151.30",
      "average": "152.0215",
      "volume": "4233515",
      "turnover": "643598332.12",
      "trades": "7722"
    },
    {
      "date": "2022-06-16",
      "bid": "138.00",
      "ask": "138.05",
      "open": "151.30",
      "high": "151.80",
      "low": "137.15",
      "close": "137.50",
      "average": "140.8998",
      "volume": "7459357",
      "turnover": "1051316669.67",
      "trades": "16829"
    },
    {
      "date": "2022-06-17",
      "bid": "135.90",
      "ask": "136.00",
      "open": "138.60",
      "high": "139.50",
      "low": "135.50",
      "close": "135.50",
      "average": "136.689",
      "volume": "5849745",
      "turnover": "799671067.67",
      "trades": "10510"
    },
    {
      "date": "2022-06-20",
      "bid": "139.80",
      "ask": "139.90",
      "open": "136.00",
      "high": "139.95",
      "low": "135.60",
      "close": "139.55",
      "average": "138.3916",
      "volume": "2498638",
      "turnover": "345730712.17",
      "trades": "5367"
    },
    {
      "date": "2022-06-21",
      "bid": "137.80",
      "ask": "137.90",
      "open": "140.00",
      "high": "141.10",
      "low": "137.70",
      "close": "137.80",
      "average": "139.3074",
      "volume": "3256825",
      "turnover": "453710928.12",
      "trades": "5390"
    },
    {
      "date": "2022-06-22",
      "bid": "133.05",
      "ask": "133.15",
      "open": "135.90",
      "high": "136.05",
      "low": "131.10",
      "close": "133.05",
      "average": "133.01",
      "volume": "3922306",
      "turnover": "521677092.44",
      "trades": "9721"
    },
    {
      "date": "2022-06-23",
      "bid": "131.20",
      "ask": "131.25",
      "open": "133.05",
      "high": "134.30",
      "low": "130.85",
      "close": "130.85",
      "average": "131.5885",
      "volume": "3100712",
      "turnover": "408026441.62",
      "trades": "7472"
    },
    {
      "date": "2022-06-27",
      "bid": "133.05",
      "ask": "133.10",
      "open": "131.20",
      "high": "134.65",
      "low": "131.20",
      "close": "132.75",
      "average": "132.844",
      "volume": "3202362",
      "turnover": "425432982.9",
      "trades": "7145"
    },
    {
      "date": "2022-06-28",
      "bid": "134.40",
      "ask": "134.50",
      "open": "133.60",
      "high": "135.15",
      "low": "133.25",
      "close": "134.50",
      "average": "134.3856",
      "volume": "2560646",
      "turnover": "344116096.45",
      "trades": "5308"
    },
    {
      "date": "2022-06-29",
      "bid": "132.25",
      "ask": "132.30",
      "open": "133.15",
      "high": "134.15",
      "low": "131.30",
      "close": "132.00",
      "average": "132.355",
      "volume": "2391991",
      "turnover": "316563585.8",
      "trades": "5732"
    },
    {
      "date": "2022-06-30",
      "bid": "129.35",
      "ask": "129.40",
      "open": "130.90",
      "high": "131.00",
      "low": "128.40",
      "close": "129.30",
      "average": "129.4703",
      "volume": "3313761",
      "turnover": "428994578",
      "trades": "7521"
    },
    {
      "date": "2022-07-01",
      "bid": "131.75",
      "ask": "131.80",
      "open": "129.00",
      "high": "133.95",
      "low": "128.45",
      "close": "131.55",
      "average": "131.9254",
      "volume": "3062259",
      "turnover": "404080163.92",
      "trades": "5412"
    },
    {
      "date": "2022-07-04",
      "bid": "131.40",
      "ask": "131.50",
      "open": "131.55",
      "high": "132.20",
      "low": "129.80",
      "close": "131.60",
      "average": "131.1317",
      "volume": "1606066",
      "turnover": "210599827.57",
      "trades": "3883"
    },
    {
      "date": "2022-07-05",
      "bid": "129.15",
      "ask": "129.25",
      "open": "132.70",
      "high": "133.60",
      "low": "128.85",
      "close": "128.85",
      "average": "129.8219",
      "volume": "2247294",
      "turnover": "291792489.18",
      "trades": "4976"
    },
    {
      "date": "2022-07-06",
      "bid": "131.45",
      "ask": "131.55",
      "open": "130.65",
      "high": "132.45",
      "low": "129.50",
      "close": "131.55",
      "average": "131.2069",
      "volume": "3012310",
      "turnover": "395155548.54",
      "trades": "6964"
    },
    {
      "date": "2022-07-07",
      "bid": "132.35",
      "ask": "132.45",
      "open": "133.50",
      "high": "134.25",
      "low": "131.25",
      "close": "132.25",
      "average": "132.2915",
      "volume": "2915624",
      "turnover": "385680550.39",
      "trades": "5789"
    },
    {
      "date": "2022-07-08",
      "bid": "133.85",
      "ask": "133.95",
      "open": "131.85",
      "high": "134.10",
      "low": "131.30",
      "close": "133.80",
      "average": "133.276",
      "volume": "2175037",
      "turnover": "289875776.82",
      "trades": "4681"
    },
    {
      "date": "2022-07-11",
      "bid": "131.95",
      "ask": "132.00",
      "open": "132.20",
      "high": "133.70",
      "low": "131.75",
      "close": "132.10",
      "average": "132.4193",
      "volume": "3127216",
      "turnover": "414123773.27",
      "trades": "5304"
    },
    {
      "date": "2022-07-12",
      "bid": "136.05",
      "ask": "136.15",
      "open": "131.45",
      "high": "136.30",
      "low": "131.15",
      "close": "136.30",
      "average": "134.5216",
      "volume": "3452295",
      "turnover": "464100825",
      "trades": "6280"
    },
    {
      "date": "2022-07-13",
      "bid": "132.05",
      "ask": "132.10",
      "open": "135.65",
      "high": "136.40",
      "low": "132.05",
      "close": "132.45",
      "average": "133.5794",
      "volume": "2915438",
      "turnover": "389471708.39",
      "trades": "6008"
    },
    {
      "date": "2022-07-14",
      "bid": "131.30",
      "ask": "131.40",
      "open": "132.15",
      "high": "135.05",
      "low": "130.55",
      "close": "131.50",
      "average": "132.154",
      "volume": "2853601",
      "turnover": "377171883.03",
      "trades": "6989"
    },
    {
      "date": "2022-07-15",
      "bid": "128.85",
      "ask": "128.95",
      "open": "131.25",
      "high": "131.50",
      "low": "126.55",
      "close": "128.90",
      "average": "128.6158",
      "volume": "3923914",
      "turnover": "504659575.84",
      "trades": "9041"
    },
    {
      "date": "2022-07-18",
      "bid": "130.15",
      "ask": "130.25",
      "open": "129.95",
      "high": "132.05",
      "low": "129.35",
      "close": "130.05",
      "average": "130.5716",
      "volume": "4248191",
      "turnover": "554858494.27",
      "trades": "7931"
    },
    {
      "date": "2022-07-19",
      "bid": "133.00",
      "ask": "133.05",
      "open": "126.90",
      "high": "133.55",
      "low": "124.50",
      "close": "133.10",
      "average": "129.9722",
      "volume": "5307866",
      "turnover": "689696482.61",
      "trades": "11376"
    },
    {
      "date": "2022-07-20",
      "bid": "133.00",
      "ask": "133.05",
      "open": "135.40",
      "high": "136.45",
      "low": "132.45",
      "close": "133.00",
      "average": "133.6927",
      "volume": "3012151",
      "turnover": "402688153.92",
      "trades": "6085"
    },
    {
      "date": "2022-07-21",
      "bid": "135.85",
      "ask": "135.95",
      "open": "133.45",
      "high": "136.20",
      "low": "131.80",
      "close": "136.00",
      "average": "134.625",
      "volume": "3515654",
      "turnover": "473206805.47",
      "trades": "8725"
    },
    {
      "date": "2022-07-22",
      "bid": "137.00",
      "ask": "137.10",
      "open": "136.00",
      "high": "137.40",
      "low": "134.05",
      "close": "137.00",
      "average": "136.153",
      "volume": "2848989",
      "turnover": "387898224.94",
      "trades": "7170"
    },
    {
      "date": "2022-07-25",
      "bid": "137.30",
      "ask": "137.40",
      "open": "137.40",
      "high": "139.05",
      "low": "136.90",
      "close": "136.95",
      "average": "137.8596",
      "volume": "3184872",
      "turnover": "439085457.81",
      "trades": "8740"
    },
    {
      "date": "2022-07-26",
      "bid": "138.15",
      "ask": "138.25",
      "open": "136.95",
      "high": "139.15",
      "low": "136.95",
      "close": "137.85",
      "average": "138.0643",
      "volume": "2799320",
      "turnover": "386483648.69",
      "trades": "5682"
    },
    {
      "date": "2022-07-27",
      "bid": "137.85",
      "ask": "137.90",
      "open": "138.20",
      "high": "138.90",
      "low": "137.65",
      "close": "137.95",
      "average": "138.1217",
      "volume": "2395911",
      "turnover": "330932241.38",
      "trades": "5337"
    },
    {
      "date": "2022-07-28",
      "bid": "139.95",
      "ask": "140.05",
      "open": "139.00",
      "high": "140.10",
      "low": "138.00",
      "close": "139.60",
      "average": "139.2756",
      "volume": "2506878",
      "turnover": "349159075.43",
      "trades": "5248"
    },
    {
      "date": "2022-07-29",
      "bid": "139.95",
      "ask": "140.05",
      "open": "139.00",
      "high": "140.25",
      "low": "138.45",
      "close": "140.20",
      "average": "139.4502",
      "volume": "4093289",
      "turnover": "570801289.11",
      "trades": "7117"
    },
    {
      "date": "2022-08-01",
      "bid": "138.15",
      "ask": "138.25",
      "open": "140.30",
      "high": "141.45",
      "low": "136.80",
      "close": "137.95",
      "average": "138.8561",
      "volume": "2311932",
      "turnover": "321016922.27",
      "trades": "6082"
    },
    {
      "date": "2022-08-02",
      "bid": "137.85",
      "ask": "137.95",
      "open": "137.20",
      "high": "138.40",
      "low": "136.90",
      "close": "137.55",
      "average": "137.6684",
      "volume": "1806370",
      "turnover": "248682511.86",
      "trades": "5066"
    },
    {
      "date": "2022-08-03",
      "bid": "139.45",
      "ask": "139.55",
      "open": "137.80",
      "high": "139.75",
      "low": "137.70",
      "close": "139.35",
      "average": "139.1026",
      "volume": "1618048",
      "turnover": "225079453.06",
      "trades": "3814"
    },
    {
      "date": "2022-08-04",
      "bid": "138.75",
      "ask": "138.80",
      "open": "139.80",
      "high": "139.90",
      "low": "138.20",
      "close": "139.10",
      "average": "138.928",
      "volume": "2258248",
      "turnover": "313734562.25",
      "trades": "5429"
    },
    {
      "date": "2022-08-05",
      "bid": "139.45",
      "ask": "139.50",
      "open": "139.15",
      "high": "139.65",
      "low": "138.45",
      "close": "139.60",
      "average": "139.2532",
      "volume": "1544410",
      "turnover": "215044575.72",
      "trades": "3635"
    },
    {
      "date": "2022-08-08",
      "bid": "139.15",
      "ask": "139.25",
      "open": "140.75",
      "high": "140.85",
      "low": "138.35",
      "close": "139.05",
      "average": "139.0724",
      "volume": "2257468",
      "turnover": "313953327.8",
      "trades": "4661"
    },
    {
      "date": "2022-08-09",
      "bid": "138.85",
      "ask": "138.95",
      "open": "139.05",
      "high": "139.50",
      "low": "138.60",
      "close": "139.35",
      "average": "139.0363",
      "volume": "2026913",
      "turnover": "281810497.2",
      "trades": "3742"
    },
    {
      "date": "2022-08-10",
      "bid": "140.10",
      "ask": "140.15",
      "open": "139.35",
      "high": "140.80",
      "low": "138.90",
      "close": "140.50",
      "average": "140.1429",
      "volume": "2341004",
      "turnover": "328074944.49",
      "trades": "4741"
    },
    {
      "date": "2022-08-11",
      "bid": "140.55",
      "ask": "140.65",
      "open": "141.00",
      "high": "141.45",
      "low": "140.25",
      "close": "140.70",
      "average": "140.7792",
      "volume": "1415061",
      "turnover": "199211546.5",
      "trades": "3169"
    },
    {
      "date": "2022-08-12",
      "bid": "141.55",
      "ask": "141.60",
      "open": "141.00",
      "high": "142.45",
      "low": "140.70",
      "close": "141.05",
      "average": "141.5602",
      "volume": "1720523",
      "turnover": "243559226.69",
      "trades": "3406"
    },
    {
      "date": "2022-08-15",
      "bid": "140.30",
      "ask": "140.35",
      "open": "141.10",
      "high": "141.50",
      "low": "139.70",
      "close": "140.50",
      "average": "140.5744",
      "volume": "1377859",
      "turnover": "193691596.66",
      "trades": "3306"
    },
    {
      "date": "2022-08-16",
      "bid": "143.05",
      "ask": "143.10",
      "open": "140.80",
      "high": "143.40",
      "low": "140.70",
      "close": "143.40",
      "average": "142.7228",
      "volume": "2285606",
      "turnover": "326205666.22",
      "trades": "4075"
    },
    {
      "date": "2022-08-17",
      "bid": "140.50",
      "ask": "140.55",
      "open": "143.75",
      "high": "143.80",
      "low": "138.80",
      "close": "140.30",
      "average": "140.7743",
      "volume": "3057627",
      "turnover": "430434761.68",
      "trades": "5910"
    },
    {
      "date": "2022-08-18",
      "bid": "139.90",
      "ask": "139.95",
      "open": "140.30",
      "high": "141.55",
      "low": "139.40",
      "close": "140.00",
      "average": "140.3968",
      "volume": "1951251",
      "turnover": "273969667.64",
      "trades": "4227"
    },
    {
      "date": "2022-08-19",
      "bid": "141.15",
      "ask": "141.25",
      "open": "139.80",
      "high": "141.80",
      "low": "139.80",
      "close": "141.65",
      "average": "141.1528",
      "volume": "2811237",
      "turnover": "396849259.02",
      "trades": "5527"
    },
    {
      "date": "2022-08-22",
      "bid": "138.45",
      "ask": "138.50",
      "open": "141.00",
      "high": "141.05",
      "low": "137.50",
      "close": "138.30",
      "average": "138.4825",
      "volume": "2376917",
      "turnover": "329404157.89",
      "trades": "5267"
    },
    {
      "date": "2022-08-23",
      "bid": "137.90",
      "ask": "137.95",
      "open": "137.95",
      "high": "139.10",
      "low": "137.55",
      "close": "138.00",
      "average": "138.1291",
      "volume": "1492692",
      "turnover": "206189014.88",
      "trades": "3542"
    },
    {
      "date": "2022-08-24",
      "bid": "137.80",
      "ask": "137.90",
      "open": "138.30",
      "high": "138.85",
      "low": "136.95",
      "close": "137.45",
      "average": "137.7246",
      "volume": "1807240",
      "turnover": "248936506.55",
      "trades": "3179"
    },
    {
      "date": "2022-08-25",
      "bid": "138.15",
      "ask": "138.25",
      "open": "137.95",
      "high": "139.40",
      "low": "137.10",
      "close": "138.00",
      "average": "138.0234",
      "volume": "1596518",
      "turnover": "220367130.69",
      "trades": "3866"
    },
    {
      "date": "2022-08-26",
      "bid": "135.90",
      "ask": "135.95",
      "open": "138.35",
      "high": "138.80",
      "low": "135.70",
      "close": "135.75",
      "average": "136.8705",
      "volume": "1486832",
      "turnover": "203522010.79",
      "trades": "4311"
    },
    {
      "date": "2022-08-29",
      "bid": "133.00",
      "ask": "133.10",
      "open": "135.00",
      "high": "135.10",
      "low": "131.10",
      "close": "133.20",
      "average": "132.803",
      "volume": "2892214",
      "turnover": "384090758.34",
      "trades": "7821"
    },
    {
      "date": "2022-08-30",
      "bid": "135.80",
      "ask": "135.85",
      "open": "133.80",
      "high": "138.65",
      "low": "133.80",
      "close": "135.90",
      "average": "136.727",
      "volume": "2993139",
      "turnover": "409244379.34",
      "trades": "6243"
    },
    {
      "date": "2022-08-31",
      "bid": "138.85",
      "ask": "138.95",
      "open": "136.45",
      "high": "139.55",
      "low": "134.95",
      "close": "138.30",
      "average": "137.7984",
      "volume": "3783444",
      "turnover": "521346487.7",
      "trades": "6295"
    },
    {
      "date": "2022-09-01",
      "bid": "136.30",
      "ask": "136.40",
      "open": "137.45",
      "high": "138.00",
      "low": "134.50",
      "close": "136.60",
      "average": "136.2614",
      "volume": "3384709",
      "turnover": "461159767.25",
      "trades": "6322"
    },
    {
      "date": "2022-09-02",
      "bid": "139.85",
      "ask": "139.90",
      "open": "137.65",
      "high": "140.00",
      "low": "136.70",
      "close": "140.00",
      "average": "138.7895",
      "volume": "2160774",
      "turnover": "299880250.52",
      "trades": "4510"
    },
    {
      "date": "2022-09-05",
      "bid": "139.60",
      "ask": "139.70",
      "open": "138.30",
      "high": "139.85",
      "low": "135.35",
      "close": "139.60",
      "average": "138.5754",
      "volume": "2667209",
      "turnover": "369618772.83",
      "trades": "5096"
    },
    {
      "date": "2022-09-06",
      "bid": "139.80",
      "ask": "139.90",
      "open": "139.60",
      "high": "141.70",
      "low": "138.90",
      "close": "139.75",
      "average": "139.9576",
      "volume": "1961842",
      "turnover": "274578728.13",
      "trades": "4435"
    },
    {
      "date": "2022-09-07",
      "bid": "140.50",
      "ask": "140.55",
      "open": "138.55",
      "high": "140.55",
      "low": "138.40",
      "close": "140.15",
      "average": "139.6076",
      "volume": "2094303",
      "turnover": "292431280.95",
      "trades": "4371"
    },
    {
      "date": "2022-09-08",
      "bid": "142.45",
      "ask": "142.55",
      "open": "141.10",
      "high": "142.85",
      "low": "139.65",
      "close": "142.85",
      "average": "141.7358",
      "volume": "2481068",
      "turnover": "351646570.16",
      "trades": "5048"
    },
    {
      "date": "2022-09-09",
      "bid": "143.85",
      "ask": "143.90",
      "open": "143.00",
      "high": "144.10",
      "low": "142.95",
      "close": "143.85",
      "average": "143.6941",
      "volume": "1832168",
      "turnover": "263271561.09",
      "trades": "3678"
    },
    {
      "date": "2022-09-12",
      "bid": "148.45",
      "ask": "148.55",
      "open": "144.40",
      "high": "148.65",
      "low": "144.35",
      "close": "148.65",
      "average": "147.1057",
      "volume": "2348242",
      "turnover": "345428267.39",
      "trades": "4945"
    },
    {
      "date": "2022-09-13",
      "bid": "149.10",
      "ask": "149.20",
      "open": "149.35",
      "high": "150.70",
      "low": "148.10",
      "close": "148.75",
      "average": "149.4608",
      "volume": "4107238",
      "turnover": "613857225.85",
      "trades": "7362"
    },
    {
      "date": "2022-09-14",
      "bid": "149.75",
      "ask": "149.80",
      "open": "148.00",
      "high": "151.00",
      "low": "147.75",
      "close": "149.60",
      "average": "149.8585",
      "volume": "4209198",
      "turnover": "630936675.71",
      "trades": "6854"
    },
    {
      "date": "2022-09-15",
      "bid": "153.15",
      "ask": "153.25",
      "open": "150.35",
      "high": "154.10",
      "low": "150.30",
      "close": "153.45",
      "average": "152.6371",
      "volume": "3801383",
      "turnover": "580169644.65",
      "trades": "7841"
    },
    {
      "date": "2022-09-16",
      "bid": "152.25",
      "ask": "152.35",
      "open": "152.90",
      "high": "154.35",
      "low": "151.90",
      "close": "151.90",
      "average": "152.6152",
      "volume": "3748229",
      "turnover": "572048407.29",
      "trades": "9192"
    },
    {
      "date": "2022-09-19",
      "bid": "148.50",
      "ask": "148.60",
      "open": "151.75",
      "high": "151.90",
      "low": "145.55",
      "close": "147.90",
      "average": "147.8106",
      "volume": "3517537",
      "turnover": "519750556.42",
      "trades": "7144"
    },
    {
      "date": "2022-09-20",
      "bid": "151.60",
      "ask": "151.70",
      "open": "150.15",
      "high": "154.15",
      "low": "150.15",
      "close": "151.35",
      "average": "152.0144",
      "volume": "3785191",
      "turnover": "575418936.48",
      "trades": "8324"
    },
    {
      "date": "2022-09-21",
      "bid": "155.20",
      "ask": "155.25",
      "open": "150.30",
      "high": "156.20",
      "low": "149.55",
      "close": "155.20",
      "average": "154.3198",
      "volume": "4358306",
      "turnover": "672709884.16",
      "trades": "8111"
    },
    {
      "date": "2022-09-22",
      "bid": "153.95",
      "ask": "154.00",
      "open": "153.45",
      "high": "156.95",
      "low": "151.75",
      "close": "154.30",
      "average": "154.6571",
      "volume": "4021877",
      "turnover": "622671859.41",
      "trades": "6859"
    },
    {
      "date": "2022-09-23",
      "bid": "151.60",
      "ask": "151.70",
      "open": "154.15",
      "high": "154.90",
      "low": "150.10",
      "close": "151.70",
      "average": "152.1552",
      "volume": "3580171",
      "turnover": "544481782.35",
      "trades": "7849"
    },
    {
      "date": "2022-09-26",
      "bid": "148.95",
      "ask": "149.05",
      "open": "150.10",
      "high": "150.65",
      "low": "147.20",
      "close": "148.40",
      "average": "149.1124",
      "volume": "3153140",
      "turnover": "470192851.26",
      "trades": "7283"
    },
    {
      "date": "2022-09-27",
      "bid": "149.65",
      "ask": "149.75",
      "open": "149.95",
      "high": "150.90",
      "low": "148.05",
      "close": "149.30",
      "average": "149.6086",
      "volume": "2606952",
      "turnover": "390030297.38",
      "trades": "5795"
    },
    {
      "date": "2022-09-28",
      "bid": "148.35",
      "ask": "148.45",
      "open": "147.60",
      "high": "149.40",
      "low": "145.25",
      "close": "148.35",
      "average": "147.8886",
      "volume": "3146581",
      "turnover": "465345284.91",
      "trades": "6755"
    },
    {
      "date": "2022-09-29",
      "bid": "145.15",
      "ask": "145.25",
      "open": "148.50",
      "high": "148.90",
      "low": "143.60",
      "close": "145.15",
      "average": "145.7528",
      "volume": "2799758",
      "turnover": "408081851.81",
      "trades": "6348"
    },
    {
      "date": "2022-09-30",
      "bid": "146.75",
      "ask": "146.85",
      "open": "145.70",
      "high": "147.50",
      "low": "145.70",
      "close": "146.85",
      "average": "146.7326",
      "volume": "2621981",
      "turnover": "384732051.28",
      "trades": "5319"
    },
    {
      "date": "2022-10-03",
      "bid": "144.70",
      "ask": "144.80",
      "open": "145.60",
      "high": "145.85",
      "low": "138.15",
      "close": "144.80",
      "average": "142.7153",
      "volume": "3708130",
      "turnover": "529207734.11",
      "trades": "8950"
    },
    {
      "date": "2022-10-04",
      "bid": "148.15",
      "ask": "148.25",
      "open": "146.45",
      "high": "148.90",
      "low": "145.65",
      "close": "148.40",
      "average": "147.5528",
      "volume": "2878647",
      "turnover": "424738877.18",
      "trades": "5090"
    },
    {
      "date": "2022-10-05",
      "bid": "146.25",
      "ask": "146.35",
      "open": "148.40",
      "high": "148.50",
      "low": "146.25",
      "close": "146.95",
      "average": "147.4289",
      "volume": "2303100",
      "turnover": "339545135.98",
      "trades": "4830"
    },
    {
      "date": "2022-10-06",
      "bid": "144.80",
      "ask": "144.85",
      "open": "146.95",
      "high": "147.50",
      "low": "144.10",
      "close": "144.75",
      "average": "145.3741",
      "volume": "2228366",
      "turnover": "323949007.13",
      "trades": "5267"
    },
    {
      "date": "2022-10-07",
      "bid": "143.15",
      "ask": "143.20",
      "open": "144.75",
      "high": "145.90",
      "low": "142.85",
      "close": "143.05",
      "average": "143.8999",
      "volume": "1603962",
      "turnover": "230820327.18",
      "trades": "3905"
    },
    {
      "date": "2022-10-10",
      "bid": "141.70",
      "ask": "141.75",
      "open": "142.30",
      "high": "144.30",
      "low": "141.55",
      "close": "141.90",
      "average": "142.6557",
      "volume": "1609769",
      "turnover": "229643601.45",
      "trades": "4185"
    },
    {
      "date": "2022-10-11",
      "bid": "142.65",
      "ask": "142.75",
      "open": "141.25",
      "high": "143.10",
      "low": "140.25",
      "close": "142.55",
      "average": "142.2413",
      "volume": "1845174",
      "turnover": "262475063.41",
      "trades": "3822"
    },
    {
      "date": "2022-10-12",
      "bid": "143.75",
      "ask": "143.85",
      "open": "142.80",
      "high": "144.10",
      "low": "141.10",
      "close": "143.45",
      "average": "142.939",
      "volume": "1941411",
      "turnover": "277502371.2",
      "trades": "3946"
    },
    {
      "date": "2022-10-13",
      "bid": "144.75",
      "ask": "144.85",
      "open": "143.15",
      "high": "146.00",
      "low": "142.35",
      "close": "145.20",
      "average": "144.6008",
      "volume": "2578369",
      "turnover": "372835196.54",
      "trades": "5618"
    },
    {
      "date": "2022-10-14",
      "bid": "147.15",
      "ask": "147.25",
      "open": "147.00",
      "high": "148.55",
      "low": "145.60",
      "close": "147.55",
      "average": "147.164",
      "volume": "2865061",
      "turnover": "421630591.69",
      "trades": "6461"
    },
    {
      "date": "2022-10-17",
      "bid": "150.05",
      "ask": "150.10",
      "open": "147.55",
      "high": "150.70",
      "low": "146.65",
      "close": "149.95",
      "average": "149.307",
      "volume": "2051204",
      "turnover": "306252919.16",
      "trades": "5485"
    },
    {
      "date": "2022-10-18",
      "bid": "153.90",
      "ask": "153.95",
      "open": "151.50",
      "high": "155.25",
      "low": "151.10",
      "close": "153.75",
      "average": "153.4854",
      "volume": "3105987",
      "turnover": "476723935.12",
      "trades": "7098"
    },
    {
      "date": "2022-10-19",
      "bid": "159.90",
      "ask": "160.00",
      "open": "156.50",
      "high": "162.30",
      "low": "156.50",
      "close": "159.15",
      "average": "159.8477",
      "volume": "4439260",
      "turnover": "709664351.65",
      "trades": "10068"
    },
    {
      "date": "2022-10-20",
      "bid": "158.40",
      "ask": "158.55",
      "open": "159.15",
      "high": "161.00",
      "low": "156.30",
      "close": "158.05",
      "average": "158.3349",
      "volume": "3369232",
      "turnover": "533478622.95",
      "trades": "8084"
    },
    {
      "date": "2022-10-21",
      "bid": "159.00",
      "ask": "159.10",
      "open": "156.75",
      "high": "160.30",
      "low": "156.65",
      "close": "159.05",
      "average": "158.9293",
      "volume": "2538275",
      "turnover": "403405678.47",
      "trades": "6206"
    },
    {
      "date": "2022-10-24",
      "bid": "160.40",
      "ask": "160.45",
      "open": "159.10",
      "high": "161.10",
      "low": "158.70",
      "close": "160.65",
      "average": "160.2742",
      "volume": "1886462",
      "turnover": "302142192.56",
      "trades": "4135"
    },
    {
      "date": "2022-10-25",
      "bid": "161.45",
      "ask": "161.55",
      "open": "161.50",
      "high": "161.65",
      "low": "159.05",
      "close": "161.20",
      "average": "160.3602",
      "volume": "2363580",
      "turnover": "379094807.73",
      "trades": "5705"
    },
    {
      "date": "2022-10-26",
      "bid": "157.15",
      "ask": "157.25",
      "open": "161.20",
      "high": "162.35",
      "low": "156.60",
      "close": "157.30",
      "average": "158.133",
      "volume": "2690124",
      "turnover": "425376632.99",
      "trades": "6433"
    },
    {
      "date": "2022-10-27",
      "bid": "160.60",
      "ask": "160.70",
      "open": "158.15",
      "high": "163.85",
      "low": "157.70",
      "close": "160.55",
      "average": "161.1473",
      "volume": "4388388",
      "turnover": "707184732.09",
      "trades": "10132"
    },
    {
      "date": "2022-10-28",
      "bid": "166.75",
      "ask": "166.80",
      "open": "161.10",
      "high": "167.00",
      "low": "161.10",
      "close": "167.00",
      "average": "165.1709",
      "volume": "5246757",
      "turnover": "866609008.25",
      "trades": "12811"
    },
    {
      "date": "2022-10-31",
      "bid": "164.50",
      "ask": "164.60",
      "open": "167.20",
      "high": "167.40",
      "low": "163.70",
      "close": "164.65",
      "average": "165.3022",
      "volume": "2983404",
      "turnover": "493184721.37",
      "trades": "7046"
    },
    {
      "date": "2022-11-01",
      "bid": "162.80",
      "ask": "162.95",
      "open": "164.70",
      "high": "165.60",
      "low": "162.70",
      "close": "163.00",
      "average": "163.9496",
      "volume": "2307977",
      "turnover": "378412838.12",
      "trades": "6492"
    },
    {
      "date": "2022-11-02",
      "bid": "163.05",
      "ask": "163.10",
      "open": "164.40",
      "high": "165.25",
      "low": "162.10",
      "close": "163.35",
      "average": "163.2011",
      "volume": "2364002",
      "turnover": "385805810.9",
      "trades": "4895"
    },
    {
      "date": "2022-11-03",
      "bid": "165.25",
      "ask": "165.30",
      "open": "163.00",
      "high": "165.75",
      "low": "162.80",
      "close": "165.00",
      "average": "164.80",
      "volume": "2454742",
      "turnover": "404550327.91",
      "trades": "4920"
    },
    {
      "date": "2022-11-04",
      "bid": "166.40",
      "ask": "166.50",
      "open": "165.90",
      "high": "167.65",
      "low": "165.05",
      "close": "166.75",
      "average": "166.5649",
      "volume": "1632554",
      "turnover": "271925751.38",
      "trades": "3536"
    },
    {
      "date": "2022-11-07",
      "bid": "164.50",
      "ask": "164.60",
      "open": "162.00",
      "high": "166.95",
      "low": "161.80",
      "close": "164.65",
      "average": "164.7832",
      "volume": "3269860",
      "turnover": "538822529.15",
      "trades": "6813"
    },
    {
      "date": "2022-11-08",
      "bid": "165.15",
      "ask": "165.25",
      "open": "164.65",
      "high": "166.00",
      "low": "163.55",
      "close": "165.00",
      "average": "164.9808",
      "volume": "2715008",
      "turnover": "447927827.26",
      "trades": "4769"
    },
    {
      "date": "2022-11-09",
      "bid": "164.05",
      "ask": "164.10",
      "open": "165.30",
      "high": "165.45",
      "low": "163.10",
      "close": "164.00",
      "average": "163.9337",
      "volume": "3252284",
      "turnover": "533151049.31",
      "trades": "6517"
    },
    {
      "date": "2022-11-10",
      "bid": "164.30",
      "ask": "164.40",
      "open": "163.50",
      "high": "165.70",
      "low": "163.05",
      "close": "164.20",
      "average": "164.2491",
      "volume": "2994767",
      "turnover": "491887488.93",
      "trades": "6339"
    },
    {
      "date": "2022-11-11",
      "bid": "164.90",
      "ask": "164.95",
      "open": "165.40",
      "high": "165.50",
      "low": "163.15",
      "close": "164.45",
      "average": "164.304",
      "volume": "3566202",
      "turnover": "585936908.86",
      "trades": "6940"
    },
    {
      "date": "2022-11-14",
      "bid": "164.45",
      "ask": "164.55",
      "open": "165.25",
      "high": "166.45",
      "low": "163.40",
      "close": "164.10",
      "average": "164.3301",
      "volume": "2339697",
      "turnover": "384479303.7",
      "trades": "5138"
    },
    {
      "date": "2022-11-15",
      "bid": "165.15",
      "ask": "165.25",
      "open": "164.55",
      "high": "165.80",
      "low": "163.60",
      "close": "165.00",
      "average": "164.7905",
      "volume": "2474356",
      "turnover": "407751076.51",
      "trades": "4814"
    },
    {
      "date": "2022-11-16",
      "bid": "166.50",
      "ask": "166.90",
      "open": "165.00",
      "high": "167.75",
      "low": "165.00",
      "close": "166.95",
      "average": "167.1821",
      "volume": "1946598",
      "turnover": "325427899.61",
      "trades": "5034"
    },
    {
      "date": "2022-11-17",
      "bid": "165.50",
      "ask": "165.55",
      "open": "166.95",
      "high": "167.20",
      "low": "164.50",
      "close": "165.55",
      "average": "165.4338",
      "volume": "2598789",
      "turnover": "429847864.57",
      "trades": "5407"
    },
    {
      "date": "2022-11-18",
      "bid": "165.55",
      "ask": "165.65",
      "open": "165.85",
      "high": "166.90",
      "low": "165.15",
      "close": "166.00",
      "average": "165.895",
      "volume": "2327189",
      "turnover": "386078385.94",
      "trades": "4899"
    },
    {
      "date": "2022-11-21",
      "bid": "165.80",
      "ask": "165.90",
      "open": "166.00",
      "high": "166.85",
      "low": "165.05",
      "close": "165.45",
      "average": "165.599",
      "volume": "2312219",
      "turnover": "382811378.54",
      "trades": "3820"
    },
    {
      "date": "2022-11-22",
      "bid": "167.65",
      "ask": "167.70",
      "open": "165.90",
      "high": "168.30",
      "low": "165.65",
      "close": "167.70",
      "average": "167.0704",
      "volume": "3104369",
      "turnover": "518532390.59",
      "trades": "5652"
    },
    {
      "date": "2022-11-23",
      "bid": "168.10",
      "ask": "168.20",
      "open": "167.90",
      "high": "168.80",
      "low": "167.00",
      "close": "167.90",
      "average": "167.9192",
      "volume": "1695675",
      "turnover": "284736652.79",
      "trades": "4303"
    },
    {
      "date": "2022-11-24",
      "bid": "167.35",
      "ask": "167.50",
      "open": "167.70",
      "high": "168.80",
      "low": "166.30",
      "close": "167.15",
      "average": "167.1108",
      "volume": "2752073",
      "turnover": "459897772.01",
      "trades": "4789"
    },
    {
      "date": "2022-11-25",
      "bid": "167.20",
      "ask": "167.30",
      "open": "167.85",
      "high": "167.90",
      "low": "166.30",
      "close": "167.65",
      "average": "167.2731",
      "volume": "2378282",
      "turnover": "397824463.14",
      "trades": "4444"
    },
    {
      "date": "2022-11-28",
      "bid": "166.75",
      "ask": "166.80",
      "open": "167.65",
      "high": "167.65",
      "low": "165.85",
      "close": "166.55",
      "average": "166.6637",
      "volume": "2246483",
      "turnover": "374407909.03",
      "trades": "4258"
    },
    {
      "date": "2022-11-29",
      "bid": "167.40",
      "ask": "167.50",
      "open": "166.25",
      "high": "168.25",
      "low": "164.85",
      "close": "167.45",
      "average": "167.108",
      "volume": "3656296",
      "turnover": "610994315.15",
      "trades": "5498"
    },
    {
      "date": "2022-11-30",
      "bid": "168.80",
      "ask": "168.85",
      "open": "168.50",
      "high": "170.50",
      "low": "167.75",
      "close": "169.20",
      "average": "169.1702",
      "volume": "4610446",
      "turnover": "779976767.82",
      "trades": "5321"
    },
    {
      "date": "2022-12-01",
      "bid": "170.85",
      "ask": "170.90",
      "open": "169.20",
      "high": "172.15",
      "low": "168.05",
      "close": "170.80",
      "average": "170.6669",
      "volume": "3140153",
      "turnover": "536047612.35",
      "trades": "5868"
    },
    {
      "date": "2022-12-02",
      "bid": "169.05",
      "ask": "169.15",
      "open": "170.75",
      "high": "170.85",
      "low": "168.85",
      "close": "168.85",
      "average": "169.5643",
      "volume": "2560876",
      "turnover": "434246363.58",
      "trades": "5161"
    },
    {
      "date": "2022-12-05",
      "bid": "170.45",
      "ask": "170.55",
      "open": "169.00",
      "high": "170.90",
      "low": "168.40",
      "close": "170.15",
      "average": "170.0543",
      "volume": "2327838",
      "turnover": "395861456",
      "trades": "4371"
    },
    {
      "date": "2022-12-06",
      "bid": "166.50",
      "ask": "166.60",
      "open": "170.55",
      "high": "170.60",
      "low": "165.40",
      "close": "166.50",
      "average": "167.7776",
      "volume": "4239726",
      "turnover": "711387960.61",
      "trades": "8612"
    },
    {
      "date": "2022-12-07",
      "bid": "168.45",
      "ask": "168.55",
      "open": "167.30",
      "high": "170.60",
      "low": "167.30",
      "close": "168.35",
      "average": "168.968",
      "volume": "4386821",
      "turnover": "741525516.91",
      "trades": "6813"
    },
    {
      "date": "2022-12-08",
      "bid": "169.20",
      "ask": "169.30",
      "open": "169.00",
      "high": "170.40",
      "low": "168.40",
      "close": "168.90",
      "average": "169.1807",
      "volume": "3489729",
      "turnover": "590370327.67",
      "trades": "6395"
    },
    {
      "date": "2022-12-09",
      "bid": "169.15",
      "ask": "169.20",
      "open": "169.00",
      "high": "169.60",
      "low": "167.10",
      "close": "169.60",
      "average": "168.504",
      "volume": "4294742",
      "turnover": "723589005.5",
      "trades": "6218"
    },
    {
      "date": "2022-12-12",
      "bid": "170.55",
      "ask": "170.65",
      "open": "169.30",
      "high": "171.75",
      "low": "169.25",
      "close": "170.30",
      "average": "170.4987",
      "volume": "2451761",
      "turnover": "418073856.47",
      "trades": "4453"
    },
    {
      "date": "2022-12-13",
      "bid": "171.65",
      "ask": "171.70",
      "open": "170.40",
      "high": "173.30",
      "low": "170.40",
      "close": "171.25",
      "average": "171.7515",
      "volume": "3125411",
      "turnover": "536828209.94",
      "trades": "6104"
    },
    {
      "date": "2022-12-14",
      "bid": "173.95",
      "ask": "174.05",
      "open": "171.45",
      "high": "174.50",
      "low": "171.35",
      "close": "173.70",
      "average": "173.1756",
      "volume": "3722005",
      "turnover": "643673840.51",
      "trades": "5397"
    },
    {
      "date": "2022-12-15",
      "bid": "173.45",
      "ask": "173.50",
      "open": "173.30",
      "high": "175.85",
      "low": "173.15",
      "close": "174.25",
      "average": "174.2488",
      "volume": "5409569",
      "turnover": "942757605.87",
      "trades": "7717"
    },
    {
      "date": "2022-12-16",
      "bid": "171.35",
      "ask": "171.40",
      "open": "174.25",
      "high": "175.70",
      "low": "171.10",
      "close": "171.10",
      "average": "171.8506",
      "volume": "4745913",
      "turnover": "815627359.89",
      "trades": "6755"
    },
    {
      "date": "2022-12-19",
      "bid": "173.05",
      "ask": "173.15",
      "open": "171.50",
      "high": "174.20",
      "low": "171.50",
      "close": "173.00",
      "average": "173.2869",
      "volume": "2197702",
      "turnover": "380239512.7",
      "trades": "4548"
    },
    {
      "date": "2022-12-20",
      "bid": "173.65",
      "ask": "173.75",
      "open": "172.50",
      "high": "174.15",
      "low": "171.60",
      "close": "173.80",
      "average": "173.3785",
      "volume": "2406738",
      "turnover": "417263740.4",
      "trades": "4878"
    },
    {
      "date": "2022-12-21",
      "bid": "176.35",
      "ask": "176.45",
      "open": "174.20",
      "high": "176.60",
      "low": "174.15",
      "close": "176.50",
      "average": "175.952",
      "volume": "2797989",
      "turnover": "492485161.79",
      "trades": "5075"
    },
    {
      "date": "2022-12-22",
      "bid": "177.90",
      "ask": "178.05",
      "open": "176.70",
      "high": "178.90",
      "low": "176.70",
      "close": "177.90",
      "average": "178.0971",
      "volume": "2452528",
      "turnover": "436793959.19",
      "trades": "5139"
    },
    {
      "date": "2022-12-23",
      "bid": "178.40",
      "ask": "178.45",
      "open": "178.05",
      "high": "178.75",
      "low": "177.20",
      "close": "178.50",
      "average": "178.0874",
      "volume": "1490298",
      "turnover": "265403029.55",
      "trades": "3690"
    },
    {
      "date": "2022-12-27",
      "bid": "180.25",
      "ask": "180.30",
      "open": "179.00",
      "high": "181.20",
      "low": "179.00",
      "close": "180.00",
      "average": "180.2611",
      "volume": "1864389",
      "turnover": "336110460.89",
      "trades": "4378"
    },
    {
      "date": "2022-12-28",
      "bid": "177.15",
      "ask": "177.25",
      "open": "180.15",
      "high": "180.15",
      "low": "177.05",
      "close": "177.70",
      "average": "178.1543",
      "volume": "1643692",
      "turnover": "292832958.44",
      "trades": "4001"
    },
    {
      "date": "2022-12-29",
      "bid": "179.15",
      "ask": "179.25",
      "open": "177.50",
      "high": "179.20",
      "low": "176.20",
      "close": "179.20",
      "average": "178.4771",
      "volume": "1401038",
      "turnover": "250050207.9",
      "trades": "3223"
    },
    {
      "date": "2022-12-30",
      "bid": "177.30",
      "ask": "177.40",
      "open": "179.15",
      "high": "179.20",
      "low": "177.30",
      "close": "177.30",
      "average": "177.75",
      "volume": "2020006",
      "turnover": "359048161.76",
      "trades": "3025"
    },
    {
      "date": "2023-01-02",
      "bid": "179.60",
      "ask": "179.70",
      "open": "178.50",
      "high": "180.15",
      "low": "178.25",
      "close": "180.00",
      "average": "179.6046",
      "volume": "1356394",
      "turnover": "243613872.55",
      "trades": "3087"
    },
    {
      "date": "2023-01-03",
      "bid": "180.20",
      "ask": "180.25",
      "open": "180.00",
      "high": "181.50",
      "low": "179.60",
      "close": "180.40",
      "average": "180.4506",
      "volume": "1773567",
      "turnover": "320050280.97",
      "trades": "4332"
    },
    {
      "date": "2023-01-04",
      "bid": "181.95",
      "ask": "182.00",
      "open": "181.05",
      "high": "182.35",
      "low": "179.85",
      "close": "182.10",
      "average": "181.5861",
      "volume": "2864341",
      "turnover": "520109726.52",
      "trades": "5923"
    },
    {
      "date": "2023-01-05",
      "bid": "182.90",
      "ask": "183.00",
      "open": "182.10",
      "high": "183.20",
      "low": "180.90",
      "close": "183.20",
      "average": "182.3679",
      "volume": "1563420",
      "turnover": "285115679.04",
      "trades": "3041"
    },
    {
      "date": "2023-01-09",
      "bid": "188.55",
      "ask": "188.60",
      "open": "185.20",
      "high": "191.25",
      "low": "184.75",
      "close": "188.75",
      "average": "188.7306",
      "volume": "4406205",
      "turnover": "831593476.5",
      "trades": "10860"
    },
    {
      "date": "2023-01-10",
      "bid": "190.15",
      "ask": "190.20",
      "open": "188.15",
      "high": "190.40",
      "low": "186.20",
      "close": "190.10",
      "average": "188.865",
      "volume": "2553780",
      "turnover": "482325753.29",
      "trades": "6694"
    },
    {
      "date": "2023-01-11",
      "bid": "191.70",
      "ask": "191.75",
      "open": "190.55",
      "high": "192.90",
      "low": "190.55",
      "close": "191.50",
      "average": "191.8784",
      "volume": "2807988",
      "turnover": "538825987.02",
      "trades": "6425"
    },
    {
      "date": "2023-01-12",
      "bid": "189.75",
      "ask": "189.80",
      "open": "192.85",
      "high": "193.50",
      "low": "189.30",
      "close": "190.05",
      "average": "190.5175",
      "volume": "3521173",
      "turnover": "670840085.36",
      "trades": "7704"
    },
    {
      "date": "2023-01-13",
      "bid": "187.20",
      "ask": "187.30",
      "open": "189.60",
      "high": "189.80",
      "low": "185.70",
      "close": "187.00",
      "average": "187.2723",
      "volume": "2956382",
      "turnover": "553715909.89",
      "trades": "6575"
    },
    {
      "date": "2023-01-16",
      "bid": "188.25",
      "ask": "188.35",
      "open": "187.00",
      "high": "188.35",
      "low": "185.25",
      "close": "187.95",
      "average": "187.0891",
      "volume": "2238126",
      "turnover": "418725444.63",
      "trades": "5421"
    },
    {
      "date": "2023-01-17",
      "bid": "186.45",
      "ask": "186.55",
      "open": "188.15",
      "high": "188.70",
      "low": "186.05",
      "close": "186.35",
      "average": "186.7094",
      "volume": "2016694",
      "turnover": "376536347.28",
      "trades": "4907"
    },
    {
      "date": "2023-01-18",
      "bid": "188.90",
      "ask": "189.00",
      "open": "186.55",
      "high": "190.35",
      "low": "186.55",
      "close": "189.05",
      "average": "188.861",
      "volume": "3593171",
      "turnover": "678603220.64",
      "trades": "6111"
    },
    {
      "date": "2023-01-19",
      "bid": "187.90",
      "ask": "187.95",
      "open": "188.15",
      "high": "189.60",
      "low": "186.80",
      "close": "187.65",
      "average": "187.9847",
      "volume": "2455513",
      "turnover": "461589469.6",
      "trades": "6240"
    },
    {
      "date": "2023-01-20",
      "bid": "188.85",
      "ask": "188.95",
      "open": "188.95",
      "high": "190.65",
      "low": "188.45",
      "close": "189.10",
      "average": "189.296",
      "volume": "2047819",
      "turnover": "387622941.95",
      "trades": "4430"
    },
    {
      "date": "2023-01-23",
      "bid": "189.75",
      "ask": "189.80",
      "open": "189.30",
      "high": "189.95",
      "low": "187.95",
      "close": "189.50",
      "average": "189.0738",
      "volume": "1654390",
      "turnover": "311934903.43",
      "trades": "3938"
    },
    {
      "date": "2023-01-24",
      "bid": "193.70",
      "ask": "193.80",
      "open": "190.00",
      "high": "193.90",
      "low": "190.00",
      "close": "193.70",
      "average": "193.0218",
      "volume": "4079107",
      "turnover": "787424705.7",
      "trades": "7349"
    },
    {
      "date": "2023-01-25",
      "bid": "192.90",
      "ask": "193.00",
      "open": "194.20",
      "high": "194.95",
      "low": "192.05",
      "close": "193.25",
      "average": "193.0612",
      "volume": "2955245",
      "turnover": "570543521.55",
      "trades": "6579"
    },
    {
      "date": "2023-01-26",
      "bid": "192.15",
      "ask": "192.25",
      "open": "192.95",
      "high": "194.05",
      "low": "189.30",
      "close": "191.95",
      "average": "191.5414",
      "volume": "3579722",
      "turnover": "685594588.49",
      "trades": "8265"
    },
    {
      "date": "2023-01-27",
      "bid": "196.65",
      "ask": "196.75",
      "open": "192.40",
      "high": "196.80",
      "low": "192.40",
      "close": "196.45",
      "average": "195.4925",
      "volume": "2727501",
      "turnover": "533107158.01",
      "trades": "6514"
    },
    {
      "date": "2023-01-30",
      "bid": "196.95",
      "ask": "197.05",
      "open": "196.00",
      "high": "198.10",
      "low": "195.05",
      "close": "197.00",
      "average": "196.7504",
      "volume": "3066866",
      "turnover": "603412832.75",
      "trades": "7090"
    },
    {
      "date": "2023-01-31",
      "bid": "200.50",
      "ask": "200.60",
      "open": "203.70",
      "high": "206.90",
      "low": "198.85",
      "close": "200.40",
      "average": "201.7129",
      "volume": "6788936",
      "turnover": "1369424850.33",
      "trades": "14725"
    },
    {
      "date": "2023-02-01",
      "bid": "207.30",
      "ask": "207.40",
      "open": "202.50",
      "high": "207.50",
      "low": "198.50",
      "close": "207.10",
      "average": "205.0457",
      "volume": "5110262",
      "turnover": "1047842683.6",
      "trades": "11510"
    },
    {
      "date": "2023-02-02",
      "bid": "207.40",
      "ask": "207.50",
      "open": "207.20",
      "high": "208.40",
      "low": "203.50",
      "close": "208.00",
      "average": "206.6962",
      "volume": "4928177",
      "turnover": "1018539898.85",
      "trades": "11397"
    },
    {
      "date": "2023-02-03",
      "bid": "206.70",
      "ask": "206.80",
      "open": "207.50",
      "high": "209.40",
      "low": "205.90",
      "close": "206.60",
      "average": "207.2516",
      "volume": "3017668",
      "turnover": "625407923.79",
      "trades": "6935"
    },
    {
      "date": "2023-02-06",
      "bid": "202.70",
      "ask": "202.80",
      "open": "206.60",
      "high": "206.80",
      "low": "202.70",
      "close": "202.80",
      "average": "203.8629",
      "volume": "2938391",
      "turnover": "599060124.7",
      "trades": "6297"
    },
    {
      "date": "2023-02-07",
      "bid": "201.50",
      "ask": "201.60",
      "open": "204.20",
      "high": "204.40",
      "low": "201.40",
      "close": "201.40",
      "average": "201.925",
      "volume": "2346422",
      "turnover": "473835684.55",
      "trades": "4927"
    },
    {
      "date": "2023-02-08",
      "bid": "202.80",
      "ask": "203.00",
      "open": "202.70",
      "high": "203.10",
      "low": "199.10",
      "close": "202.80",
      "average": "201.7494",
      "volume": "3467271",
      "turnover": "699531916.4",
      "trades": "6606"
    },
    {
      "date": "2023-02-09",
      "bid": "202.50",
      "ask": "202.60",
      "open": "203.70",
      "high": "204.60",
      "low": "202.20",
      "close": "202.50",
      "average": "203.0792",
      "volume": "2103922",
      "turnover": "427264652.3",
      "trades": "5113"
    },
    {
      "date": "2023-02-10",
      "bid": "202.10",
      "ask": "202.20",
      "open": "202.30",
      "high": "204.10",
      "low": "200.80",
      "close": "201.90",
      "average": "202.0202",
      "volume": "1795776",
      "turnover": "362783930.75",
      "trades": "4598"
    },
    {
      "date": "2023-02-13",
      "bid": "205.90",
      "ask": "206.10",
      "open": "202.80",
      "high": "206.20",
      "low": "202.50",
      "close": "205.60",
      "average": "204.8946",
      "volume": "2456857",
      "turnover": "503382040.1",
      "trades": "5205"
    },
    {
      "date": "2023-02-14",
      "bid": "203.30",
      "ask": "203.40",
      "open": "205.70",
      "high": "206.70",
      "low": "203.20",
      "close": "203.60",
      "average": "204.4245",
      "volume": "2702746",
      "turnover": "552498645.2",
      "trades": "6370"
    },
    {
      "date": "2023-02-15",
      "bid": "204.10",
      "ask": "204.20",
      "open": "203.60",
      "high": "204.40",
      "low": "200.90",
      "close": "204.20",
      "average": "203.147",
      "volume": "2688654",
      "turnover": "546186262.2",
      "trades": "6938"
    },
    {
      "date": "2023-02-16",
      "bid": "209.20",
      "ask": "209.30",
      "open": "205.30",
      "high": "209.90",
      "low": "205.30",
      "close": "209.00",
      "average": "208.2457",
      "volume": "3492916",
      "turnover": "727311431.4",
      "trades": "5979"
    },
    {
      "date": "2023-02-17",
      "bid": "208.30",
      "ask": "208.50",
      "open": "208.90",
      "high": "210.20",
      "low": "207.80",
      "close": "208.60",
      "average": "209.0087",
      "volume": "3102942",
      "turnover": "648611083.79",
      "trades": "7005"
    },
    {
      "date": "2023-02-20",
      "bid": "210.00",
      "ask": "210.10",
      "open": "209.20",
      "high": "211.10",
      "low": "209.00",
      "close": "210.00",
      "average": "210.0548",
      "volume": "2204246",
      "turnover": "457835922.5",
      "trades": "5113"
    },
    {
      "date": "2023-02-21",
      "bid": "212.50",
      "ask": "212.60",
      "open": "210.00",
      "high": "214.00",
      "low": "209.10",
      "close": "212.50",
      "average": "212.4703",
      "volume": "3405898",
      "turnover": "723711729.95",
      "trades": "6675"
    },
    {
      "date": "2023-02-22",
      "bid": "209.00",
      "ask": "209.10",
      "open": "211.00",
      "high": "211.80",
      "low": "208.70",
      "close": "208.80",
      "average": "209.5945",
      "volume": "2624038",
      "turnover": "549996283.1",
      "trades": "5512"
    },
    {
      "date": "2023-02-23",
      "bid": "213.00",
      "ask": "213.10",
      "open": "208.80",
      "high": "214.80",
      "low": "208.70",
      "close": "212.50",
      "average": "212.9115",
      "volume": "2895763",
      "turnover": "616533720.04",
      "trades": "6451"
    },
    {
      "date": "2023-02-24",
      "bid": "212.90",
      "ask": "213.00",
      "open": "212.70",
      "high": "213.60",
      "low": "211.80",
      "close": "213.00",
      "average": "212.6778",
      "volume": "2325846",
      "turnover": "494654010.15",
      "trades": "6481"
    },
    {
      "date": "2023-02-27",
      "bid": "219.30",
      "ask": "219.50",
      "open": "214.00",
      "high": "219.90",
      "low": "214.00",
      "close": "218.90",
      "average": "218.402",
      "volume": "2714595",
      "turnover": "592860485.35",
      "trades": "6938"
    },
    {
      "date": "2023-02-28",
      "bid": "213.70",
      "ask": "213.80",
      "open": "218.10",
      "high": "219.10",
      "low": "212.70",
      "close": "213.80",
      "average": "215.0608",
      "volume": "5018320",
      "turnover": "1079059505.17",
      "trades": "8601"
    },
    {
      "date": "2023-03-01",
      "bid": "209.10",
      "ask": "209.30",
      "open": "213.80",
      "high": "214.20",
      "low": "208.90",
      "close": "209.70",
      "average": "211.3445",
      "volume": "2834346",
      "turnover": "599052989.54",
      "trades": "7042"
    },
    {
      "date": "2023-03-02",
      "bid": "210.80",
      "ask": "210.90",
      "open": "209.70",
      "high": "211.70",
      "low": "208.70",
      "close": "211.20",
      "average": "210.7119",
      "volume": "2297059",
      "turnover": "483943576",
      "trades": "4852"
    },
    {
      "date": "2023-03-03",
      "bid": "213.20",
      "ask": "213.40",
      "open": "211.20",
      "high": "213.40",
      "low": "211.20",
      "close": "213.30",
      "average": "212.8211",
      "volume": "1407006",
      "turnover": "299433080.85",
      "trades": "4026"
    },
    {
      "date": "2023-03-06",
      "bid": "214.00",
      "ask": "214.10",
      "open": "213.40",
      "high": "214.90",
      "low": "212.70",
      "close": "214.00",
      "average": "213.7184",
      "volume": "1837718",
      "turnover": "392758650.25",
      "trades": "4852"
    },
    {
      "date": "2023-03-07",
      "bid": "212.40",
      "ask": "212.50",
      "open": "214.90",
      "high": "215.40",
      "low": "212.20",
      "close": "212.40",
      "average": "212.9293",
      "volume": "2269987",
      "turnover": "483359205.8",
      "trades": "5108"
    },
    {
      "date": "2023-03-08",
      "bid": "214.60",
      "ask": "214.70",
      "open": "212.20",
      "high": "215.70",
      "low": "211.80",
      "close": "214.40",
      "average": "214.4021",
      "volume": "2841221",
      "turnover": "609176134.7",
      "trades": "5666"
    },
    {
      "date": "2023-03-09",
      "bid": "211.20",
      "ask": "211.40",
      "open": "214.00",
      "high": "215.00",
      "low": "211.20",
      "close": "211.20",
      "average": "212.6345",
      "volume": "3251918",
      "turnover": "691467963.5",
      "trades": "7240"
    },
    {
      "date": "2023-03-10",
      "bid": "199.10",
      "ask": "199.20",
      "open": "204.50",
      "high": "204.50",
      "low": "194.85",
      "close": "199.05",
      "average": "198.8092",
      "volume": "9669847",
      "turnover": "1922867082.48",
      "trades": "28809"
    },
    {
      "date": "2023-03-13",
      "bid": "192.65",
      "ask": "192.75",
      "open": "199.65",
      "high": "201.20",
      "low": "190.70",
      "close": "192.95",
      "average": "193.9083",
      "volume": "7557631",
      "turnover": "1465389323.03",
      "trades": "24676"
    },
    {
      "date": "2023-03-14",
      "bid": "195.65",
      "ask": "195.75",
      "open": "191.50",
      "high": "198.85",
      "low": "190.00",
      "close": "195.30",
      "average": "194.9965",
      "volume": "6143196",
      "turnover": "1198434191.36",
      "trades": "15213"
    },
    {
      "date": "2023-03-15",
      "bid": "185.00",
      "ask": "185.10",
      "open": "195.00",
      "high": "196.35",
      "low": "185.05",
      "close": "185.30",
      "average": "188.2835",
      "volume": "6453889",
      "turnover": "1215438614.78",
      "trades": "17129"
    },
    {
      "date": "2023-03-16",
      "bid": "182.10",
      "ask": "182.20",
      "open": "190.00",
      "high": "191.25",
      "low": "177.85",
      "close": "182.00",
      "average": "182.3056",
      "volume": "8256816",
      "turnover": "1505274258.43",
      "trades": "23317"
    },
    {
      "date": "2023-03-17",
      "bid": "174.45",
      "ask": "174.50",
      "open": "183.80",
      "high": "184.15",
      "low": "172.70",
      "close": "175.05",
      "average": "176.5411",
      "volume": "9032012",
      "turnover": "1597655228.68",
      "trades": "20355"
    },
    {
      "date": "2023-03-20",
      "bid": "177.25",
      "ask": "177.30",
      "open": "170.55",
      "high": "179.15",
      "low": "167.05",
      "close": "178.00",
      "average": "173.7116",
      "volume": "7431024",
      "turnover": "1292814184.53",
      "trades": "19937"
    },
    {
      "date": "2023-03-21",
      "bid": "182.25",
      "ask": "182.35",
      "open": "179.00",
      "high": "183.75",
      "low": "179.00",
      "close": "182.30",
      "average": "182.0835",
      "volume": "4043419",
      "turnover": "736254356.71",
      "trades": "10347"
    },
    {
      "date": "2023-03-22",
      "bid": "181.20",
      "ask": "181.30",
      "open": "182.30",
      "high": "185.85",
      "low": "179.95",
      "close": "181.45",
      "average": "182.6461",
      "volume": "3785312",
      "turnover": "691397144.75",
      "trades": "8420"
    },
    {
      "date": "2023-03-23",
      "bid": "175.45",
      "ask": "175.60",
      "open": "180.00",
      "high": "180.90",
      "low": "174.70",
      "close": "175.65",
      "average": "176.7867",
      "volume": "4060833",
      "turnover": "717883986.53",
      "trades": "9854"
    },
    {
      "date": "2023-03-24",
      "bid": "173.70",
      "ask": "173.75",
      "open": "173.90",
      "high": "175.70",
      "low": "170.00",
      "close": "173.60",
      "average": "172.9611",
      "volume": "5588637",
      "turnover": "966647627.07",
      "trades": "13971"
    },
    {
      "date": "2023-03-27",
      "bid": "170.65",
      "ask": "170.80",
      "open": "176.00",
      "high": "177.85",
      "low": "170.50",
      "close": "171.00",
      "average": "172.4945",
      "volume": "4523614",
      "turnover": "780397615.18",
      "trades": "10995"
    },
    {
      "date": "2023-03-28",
      "bid": "171.25",
      "ask": "171.30",
      "open": "173.00",
      "high": "174.10",
      "low": "170.30",
      "close": "171.35",
      "average": "171.5036",
      "volume": "4212310",
      "turnover": "722397140.62",
      "trades": "10655"
    },
    {
      "date": "2023-03-29",
      "bid": "173.45",
      "ask": "173.50",
      "open": "171.35",
      "high": "174.45",
      "low": "171.25",
      "close": "174.05",
      "average": "173.0815",
      "volume": "3725287",
      "turnover": "644578465.95",
      "trades": "8348"
    },
    {
      "date": "2023-03-30",
      "bid": "178.90",
      "ask": "179.00",
      "open": "175.15",
      "high": "179.30",
      "low": "173.20",
      "close": "178.90",
      "average": "177.6665",
      "volume": "5564828",
      "turnover": "988623634.83",
      "trades": "11492"
    },
    {
      "date": "2023-03-31",
      "bid": "170.10",
      "ask": "170.15",
      "open": "168.80",
      "high": "170.50",
      "low": "167.10",
      "close": "170.15",
      "average": "169.3421",
      "volume": "6322841",
      "turnover": "1070638286.28",
      "trades": "13877"
    },
    {
      "date": "2023-04-03",
      "bid": "169.05",
      "ask": "169.15",
      "open": "170.45",
      "high": "171.70",
      "low": "168.35",
      "close": "169.25",
      "average": "169.6852",
      "volume": "3472545",
      "turnover": "589231002.54",
      "trades": "7551"
    },
    {
      "date": "2023-04-04",
      "bid": "169.50",
      "ask": "169.65",
      "open": "170.00",
      "high": "171.50",
      "low": "168.95",
      "close": "169.55",
      "average": "170.13",
      "volume": "3765620",
      "turnover": "640612172.11",
      "trades": "7313"
    },
    {
      "date": "2023-04-05",
      "bid": "169.05",
      "ask": "169.15",
      "open": "169.25",
      "high": "170.75",
      "low": "167.25",
      "close": "169.50",
      "average": "169.1371",
      "volume": "3178967",
      "turnover": "537456531.36",
      "trades": "7509"
    },
    {
      "date": "2023-04-06",
      "bid": "173.90",
      "ask": "174.00",
      "open": "171.00",
      "high": "174.30",
      "low": "170.30",
      "close": "173.90",
      "average": "173.0816",
      "volume": "1722297",
      "turnover": "298084528.14",
      "trades": "5532"
    },
    {
      "date": "2023-04-11",
      "bid": "177.95",
      "ask": "178.05",
      "open": "176.35",
      "high": "178.50",
      "low": "175.60",
      "close": "178.10",
      "average": "177.3529",
      "volume": "4292989",
      "turnover": "761338862.24",
      "trades": "10839"
    },
    {
      "date": "2023-04-12",
      "bid": "177.10",
      "ask": "177.20",
      "open": "178.10",
      "high": "179.10",
      "low": "175.80",
      "close": "177.05",
      "average": "177.0057",
      "volume": "3355142",
      "turnover": "593906539.79",
      "trades": "8004"
    },
    {
      "date": "2023-04-13",
      "bid": "180.35",
      "ask": "180.40",
      "open": "177.05",
      "high": "180.45",
      "low": "176.15",
      "close": "180.45",
      "average": "179.0405",
      "volume": "4231937",
      "turnover": "757604637.96",
      "trades": "8880"
    },
    {
      "date": "2023-04-14",
      "bid": "184.40",
      "ask": "184.50",
      "open": "181.20",
      "high": "184.75",
      "low": "179.10",
      "close": "184.30",
      "average": "182.6696",
      "volume": "4233171",
      "turnover": "773257905.19",
      "trades": "10208"
    },
    {
      "date": "2023-04-17",
      "bid": "180.35",
      "ask": "180.45",
      "open": "183.20",
      "high": "184.20",
      "low": "179.80",
      "close": "180.15",
      "average": "181.4706",
      "volume": "2987128",
      "turnover": "542080185.76",
      "trades": "7583"
    },
    {
      "date": "2023-04-18",
      "bid": "182.15",
      "ask": "182.25",
      "open": "182.40",
      "high": "183.35",
      "low": "181.55",
      "close": "182.40",
      "average": "182.3556",
      "volume": "1910105",
      "turnover": "348328897.41",
      "trades": "4976"
    },
    {
      "date": "2023-04-19",
      "bid": "185.70",
      "ask": "185.75",
      "open": "182.40",
      "high": "185.85",
      "low": "181.45",
      "close": "185.10",
      "average": "183.9323",
      "volume": "3126790",
      "turnover": "575480876.34",
      "trades": "6546"
    },
    {
      "date": "2023-04-20",
      "bid": "184.90",
      "ask": "184.95",
      "open": "185.75",
      "high": "188.35",
      "low": "184.25",
      "close": "184.25",
      "average": "185.6422",
      "volume": "2665606",
      "turnover": "494927548.34",
      "trades": "6960"
    },
    {
      "date": "2023-04-21",
      "bid": "185.30",
      "ask": "185.40",
      "open": "184.30",
      "high": "185.65",
      "low": "183.55",
      "close": "184.95",
      "average": "184.8107",
      "volume": "2214755",
      "turnover": "409304165.29",
      "trades": "4781"
    },
    {
      "date": "2023-04-24",
      "bid": "185.85",
      "ask": "185.90",
      "open": "184.25",
      "high": "186.00",
      "low": "183.80",
      "close": "185.90",
      "average": "185.4245",
      "volume": "1539871",
      "turnover": "285562790.35",
      "trades": "3895"
    },
    {
      "date": "2023-04-25",
      "bid": "183.45",
      "ask": "183.55",
      "open": "184.30",
      "high": "185.05",
      "low": "182.30",
      "close": "183.50",
      "average": "183.5884",
      "volume": "2322684",
      "turnover": "426430208.13",
      "trades": "6240"
    },
    {
      "date": "2023-04-26",
      "bid": "185.20",
      "ask": "185.25",
      "open": "185.35",
      "high": "186.45",
      "low": "178.65",
      "close": "184.80",
      "average": "183.6075",
      "volume": "5156799",
      "turnover": "947043802.23",
      "trades": "10205"
    },
    {
      "date": "2023-04-27",
      "bid": "183.20",
      "ask": "183.35",
      "open": "177.90",
      "high": "187.40",
      "low": "175.65",
      "close": "183.40",
      "average": "183.7132",
      "volume": "4472317",
      "turnover": "821692008.22",
      "trades": "11440"
    },
    {
      "date": "2023-04-28",
      "bid": "177.90",
      "ask": "178.00",
      "open": "183.60",
      "high": "184.85",
      "low": "177.15",
      "close": "178.00",
      "average": "179.0858",
      "volume": "4896964",
      "turnover": "876966232.11",
      "trades": "11115"
    },
    {
      "date": "2023-05-02",
      "bid": "172.85",
      "ask": "172.95",
      "open": "178.10",
      "high": "178.50",
      "low": "172.75",
      "close": "172.90",
      "average": "174.8951",
      "volume": "3825405",
      "turnover": "669108960.6",
      "trades": "9065"
    },
    {
      "date": "2023-05-03",
      "bid": "172.10",
      "ask": "172.20",
      "open": "174.30",
      "high": "174.30",
      "low": "171.50",
      "close": "171.85",
      "average": "172.4818",
      "volume": "3538893",
      "turnover": "610415227.66",
      "trades": "7765"
    },
    {
      "date": "2023-05-04",
      "bid": "169.45",
      "ask": "169.50",
      "open": "170.85",
      "high": "170.90",
      "low": "168.75",
      "close": "169.10",
      "average": "169.555",
      "volume": "3409418",
      "turnover": "578093765.33",
      "trades": "8343"
    },
    {
      "date": "2023-05-05",
      "bid": "172.05",
      "ask": "172.15",
      "open": "170.10",
      "high": "173.20",
      "low": "169.50",
      "close": "171.95",
      "average": "171.1661",
      "volume": "2457277",
      "turnover": "420598484.03",
      "trades": "6059"
    },
    {
      "date": "2023-05-08",
      "bid": "171.25",
      "ask": "171.30",
      "open": "172.30",
      "high": "173.30",
      "low": "170.15",
      "close": "171.15",
      "average": "171.5353",
      "volume": "2275635",
      "turnover": "390316334.42",
      "trades": "5320"
    },
    {
      "date": "2023-05-09",
      "bid": "166.45",
      "ask": "166.55",
      "open": "171.00",
      "high": "171.05",
      "low": "165.90",
      "close": "166.75",
      "average": "167.4985",
      "volume": "3075899",
      "turnover": "515242133.61",
      "trades": "6960"
    },
    {
      "date": "2023-05-10",
      "bid": "163.70",
      "ask": "163.75",
      "open": "166.90",
      "high": "168.65",
      "low": "161.90",
      "close": "164.10",
      "average": "164.6252",
      "volume": "3778467",
      "turnover": "622080822.61",
      "trades": "9493"
    },
    {
      "date": "2023-05-11",
      "bid": "165.00",
      "ask": "165.10",
      "open": "164.75",
      "high": "168.00",
      "low": "161.60",
      "close": "165.50",
      "average": "164.7025",
      "volume": "4036979",
      "turnover": "664710534.21",
      "trades": "8430"
    },
    {
      "date": "2023-05-12",
      "bid": "165.85",
      "ask": "165.90",
      "open": "167.35",
      "high": "169.30",
      "low": "165.00",
      "close": "165.95",
      "average": "166.9653",
      "volume": "2457925",
      "turnover": "410145806.75",
      "trades": "5882"
    },
    {
      "date": "2023-05-15",
      "bid": "168.70",
      "ask": "168.80",
      "open": "166.60",
      "high": "168.85",
      "low": "165.75",
      "close": "168.75",
      "average": "167.8819",
      "volume": "2196935",
      "turnover": "368828658.3",
      "trades": "4661"
    },
    {
      "date": "2023-05-16",
      "bid": "168.35",
      "ask": "168.40",
      "open": "167.80",
      "high": "170.70",
      "low": "167.40",
      "close": "168.45",
      "average": "168.8636",
      "volume": "2372648",
      "turnover": "400670782.46",
      "trades": "5639"
    },
    {
      "date": "2023-05-17",
      "bid": "168.65",
      "ask": "168.75",
      "open": "167.45",
      "high": "169.70",
      "low": "167.45",
      "close": "169.15",
      "average": "168.9468",
      "volume": "1054245",
      "turnover": "178111665.34",
      "trades": "2429"
    },
    {
      "date": "2023-05-19",
      "bid": "168.50",
      "ask": "168.55",
      "open": "170.90",
      "high": "171.25",
      "low": "167.95",
      "close": "168.20",
      "average": "168.8709",
      "volume": "3175904",
      "turnover": "536357394.15",
      "trades": "6608"
    },
    {
      "date": "2023-05-22",
      "bid": "169.65",
      "ask": "169.80",
      "open": "167.65",
      "high": "170.00",
      "low": "167.65",
      "close": "169.25",
      "average": "168.9195",
      "volume": "2106437",
      "turnover": "356327322.67",
      "trades": "4781"
    },
    {
      "date": "2023-05-23",
      "bid": "171.95",
      "ask": "172.00",
      "open": "169.50",
      "high": "172.05",
      "low": "169.20",
      "close": "171.65",
      "average": "171.1665",
      "volume": "1778612",
      "turnover": "304444498.01",
      "trades": "4217"
    },
    {
      "date": "2023-05-24",
      "bid": "168.85",
      "ask": "168.95",
      "open": "170.25",
      "high": "171.45",
      "low": "168.10",
      "close": "169.20",
      "average": "169.1271",
      "volume": "2245775",
      "turnover": "379835293.12",
      "trades": "4952"
    },
    {
      "date": "2023-05-25",
      "bid": "169.15",
      "ask": "169.25",
      "open": "169.00",
      "high": "170.35",
      "low": "167.55",
      "close": "168.65",
      "average": "168.9002",
      "volume": "2217099",
      "turnover": "374481368.14",
      "trades": "4251"
    },
    {
      "date": "2023-05-26",
      "bid": "170.20",
      "ask": "170.25",
      "open": "169.35",
      "high": "170.65",
      "low": "167.75",
      "close": "170.30",
      "average": "169.6532",
      "volume": "1988495",
      "turnover": "337364823.57",
      "trades": "4870"
    },
    {
      "date": "2023-05-29",
      "bid": "169.85",
      "ask": "169.95",
      "open": "171.00",
      "high": "171.60",
      "low": "168.80",
      "close": "169.60",
      "average": "169.9047",
      "volume": "1209994",
      "turnover": "205579771.69",
      "trades": "3038"
    },
    {
      "date": "2023-05-30",
      "bid": "167.75",
      "ask": "167.85",
      "open": "169.60",
      "high": "171.45",
      "low": "167.45",
      "close": "167.45",
      "average": "168.8141",
      "volume": "2193151",
      "turnover": "370230012.19",
      "trades": "4809"
    },
    {
      "date": "2023-05-31",
      "bid": "165.95",
      "ask": "166.05",
      "open": "166.05",
      "high": "168.35",
      "low": "165.60",
      "close": "166.05",
      "average": "166.2554",
      "volume": "6497632",
      "turnover": "1080266658.85",
      "trades": "5205"
    },
    {
      "date": "2023-06-01",
      "bid": "170.55",
      "ask": "170.60",
      "open": "167.60",
      "high": "170.85",
      "low": "166.80",
      "close": "170.05",
      "average": "169.5422",
      "volume": "2697333",
      "turnover": "457384185.67",
      "trades": "5801"
    },
    {
      "date": "2023-06-02",
      "bid": "174.40",
      "ask": "174.55",
      "open": "170.80",
      "high": "174.55",
      "low": "170.80",
      "close": "174.20",
      "average": "172.9188",
      "volume": "2734657",
      "turnover": "472868271.21",
      "trades": "5546"
    },
    {
      "date": "2023-06-05",
      "bid": "173.75",
      "ask": "173.85",
      "open": "174.55",
      "high": "177.10",
      "low": "173.50",
      "close": "174.20",
      "average": "174.8579",
      "volume": "2232365",
      "turnover": "390355739.92",
      "trades": "4581"
    },
    {
      "date": "2023-06-07",
      "bid": "179.10",
      "ask": "179.20",
      "open": "176.10",
      "high": "179.95",
      "low": "176.10",
      "close": "178.95",
      "average": "178.6255",
      "volume": "2925918",
      "turnover": "522651588.06",
      "trades": "6414"
    },
    {
      "date": "2023-06-08",
      "bid": "177.40",
      "ask": "177.45",
      "open": "179.70",
      "high": "180.65",
      "low": "177.25",
      "close": "177.30",
      "average": "178.3726",
      "volume": "1929134",
      "turnover": "344119260.8",
      "trades": "4553"
    },
    {
      "date": "2023-06-09",
      "bid": "179.15",
      "ask": "179.20",
      "open": "178.00",
      "high": "179.95",
      "low": "177.95",
      "close": "179.30",
      "average": "179.2182",
      "volume": "2433821",
      "turnover": "436159297.49",
      "trades": "4275"
    },
    {
      "date": "2023-06-12",
      "bid": "176.90",
      "ask": "177.00",
      "open": "179.75",
      "high": "180.70",
      "low": "176.55",
      "close": "177.00",
      "average": "177.7795",
      "volume": "1971317",
      "turnover": "350437887.15",
      "trades": "4386"
    },
    {
      "date": "2023-06-13",
      "bid": "177.30",
      "ask": "177.40",
      "open": "177.65",
      "high": "178.45",
      "low": "176.05",
      "close": "177.35",
      "average": "177.1149",
      "volume": "1935430",
      "turnover": "342804841.66",
      "trades": "4507"
    },
    {
      "date": "2023-06-14",
      "bid": "175.25",
      "ask": "175.35",
      "open": "175.75",
      "high": "177.25",
      "low": "172.70",
      "close": "175.35",
      "average": "175.3709",
      "volume": "2362626",
      "turnover": "414334413.45",
      "trades": "5057"
    },
    {
      "date": "2023-06-15",
      "bid": "178.80",
      "ask": "178.90",
      "open": "177.85",
      "high": "179.95",
      "low": "177.25",
      "close": "178.85",
      "average": "178.8904",
      "volume": "3176912",
      "turnover": "568318357.13",
      "trades": "7457"
    },
    {
      "date": "2023-06-16",
      "bid": "185.95",
      "ask": "186.00",
      "open": "179.55",
      "high": "186.25",
      "low": "179.55",
      "close": "186.10",
      "average": "185.0586",
      "volume": "6923880",
      "turnover": "1281209439.25",
      "trades": "10162"
    },
    {
      "date": "2023-06-19",
      "bid": "183.75",
      "ask": "183.85",
      "open": "185.90",
      "high": "186.20",
      "low": "183.40",
      "close": "183.40",
      "average": "184.0813",
      "volume": "2992225",
      "turnover": "550268792.46",
      "trades": "4223"
    },
    {
      "date": "2023-06-20",
      "bid": "185.10",
      "ask": "185.20",
      "open": "183.00",
      "high": "185.70",
      "low": "183.00",
      "close": "184.75",
      "average": "184.6356",
      "volume": "2783748",
      "turnover": "513934238.67",
      "trades": "4940"
    },
    {
      "date": "2023-06-21",
      "bid": "186.95",
      "ask": "187.00",
      "open": "184.75",
      "high": "187.45",
      "low": "184.70",
      "close": "187.00",
      "average": "186.5514",
      "volume": "2709594",
      "turnover": "505458262.78",
      "trades": "4390"
    },
    {
      "date": "2023-06-22",
      "bid": "178.15",
      "ask": "178.25",
      "open": "183.95",
      "high": "184.60",
      "low": "178.15",
      "close": "178.30",
      "average": "180.0457",
      "volume": "3646526",
      "turnover": "656671055.14",
      "trades": "8439"
    },
    {
      "date": "2023-06-26",
      "bid": "179.80",
      "ask": "179.85",
      "open": "176.85",
      "high": "180.45",
      "low": "173.15",
      "close": "180.25",
      "average": "178.2933",
      "volume": "2650768",
      "turnover": "472417719.15",
      "trades": "5480"
    },
    {
      "date": "2023-06-27",
      "bid": "179.35",
      "ask": "179.45",
      "open": "180.65",
      "high": "181.55",
      "low": "176.25",
      "close": "179.10",
      "average": "178.629",
      "volume": "2116042",
      "turnover": "377929468.91",
      "trades": "5410"
    },
    {
      "date": "2023-06-28",
      "bid": "177.80",
      "ask": "177.90",
      "open": "179.50",
      "high": "180.70",
      "low": "177.40",
      "close": "178.00",
      "average": "178.3146",
      "volume": "2363170",
      "turnover": "421364966.11",
      "trades": "5328"
    },
    {
      "date": "2023-06-29",
      "bid": "180.50",
      "ask": "180.55",
      "open": "178.10",
      "high": "181.30",
      "low": "178.10",
      "close": "180.75",
      "average": "180.3894",
      "volume": "1838354",
      "turnover": "331608340.58",
      "trades": "4217"
    },
    {
      "date": "2023-06-30",
      "bid": "181.80",
      "ask": "181.85",
      "open": "181.00",
      "high": "182.65",
      "low": "180.50",
      "close": "181.85",
      "average": "181.8569",
      "volume": "1779237",
      "turnover": "323562542.64",
      "trades": "3318"
    },
    {
      "date": "2023-07-03",
      "bid": "183.90",
      "ask": "184.00",
      "open": "182.45",
      "high": "186.05",
      "low": "182.45",
      "close": "184.05",
      "average": "184.2285",
      "volume": "1637074",
      "turnover": "301603712.44",
      "trades": "4169"
    },
    {
      "date": "2023-07-04",
      "bid": "185.55",
      "ask": "185.60",
      "open": "184.15",
      "high": "186.25",
      "low": "184.15",
      "close": "185.35",
      "average": "185.4809",
      "volume": "1808812",
      "turnover": "335498909.75",
      "trades": "3903"
    },
    {
      "date": "2023-07-05",
      "bid": "186.60",
      "ask": "186.65",
      "open": "184.80",
      "high": "187.75",
      "low": "184.10",
      "close": "186.70",
      "average": "186.682",
      "volume": "2575751",
      "turnover": "480822194.35",
      "trades": "5097"
    },
    {
      "date": "2023-07-06",
      "bid": "182.45",
      "ask": "182.55",
      "open": "186.00",
      "high": "186.00",
      "low": "182.25",
      "close": "183.00",
      "average": "183.8395",
      "volume": "2207933",
      "turnover": "405959911.22",
      "trades": "4784"
    },
    {
      "date": "2023-07-07",
      "bid": "183.40",
      "ask": "183.45",
      "open": "183.05",
      "high": "184.60",
      "low": "181.25",
      "close": "183.60",
      "average": "183.2036",
      "volume": "1595153",
      "turnover": "292232162.08",
      "trades": "4999"
    },
    {
      "date": "2023-07-10",
      "bid": "181.30",
      "ask": "181.40",
      "open": "183.20",
      "high": "184.10",
      "low": "181.30",
      "close": "181.55",
      "average": "182.1838",
      "volume": "1404740",
      "turnover": "255965036.81",
      "trades": "3572"
    },
    {
      "date": "2023-07-11",
      "bid": "184.40",
      "ask": "184.45",
      "open": "181.05",
      "high": "184.65",
      "low": "180.90",
      "close": "184.65",
      "average": "183.6551",
      "volume": "1454090",
      "turnover": "267044465.56",
      "trades": "3602"
    },
    {
      "date": "2023-07-12",
      "bid": "186.10",
      "ask": "186.20",
      "open": "184.00",
      "high": "186.40",
      "low": "184.00",
      "close": "186.40",
      "average": "185.9237",
      "volume": "1659677",
      "turnover": "308556483.7",
      "trades": "3508"
    },
    {
      "date": "2023-07-13",
      "bid": "188.00",
      "ask": "188.10",
      "open": "186.25",
      "high": "188.85",
      "low": "184.35",
      "close": "188.25",
      "average": "187.6242",
      "volume": "1615903",
      "turnover": "303153894.86",
      "trades": "3908"
    },
    {
      "date": "2023-07-14",
      "bid": "187.65",
      "ask": "187.75",
      "open": "189.00",
      "high": "189.75",
      "low": "186.85",
      "close": "187.95",
      "average": "187.9297",
      "volume": "1855448",
      "turnover": "348693100.71",
      "trades": "4965"
    },
    {
      "date": "2023-07-17",
      "bid": "190.05",
      "ask": "190.10",
      "open": "188.60",
      "high": "190.10",
      "low": "186.80",
      "close": "189.85",
      "average": "189.2372",
      "volume": "2604548",
      "turnover": "492848321.56",
      "trades": "5749"
    },
    {
      "date": "2023-07-18",
      "bid": "193.30",
      "ask": "193.40",
      "open": "194.85",
      "high": "195.00",
      "low": "187.25",
      "close": "193.35",
      "average": "192.4603",
      "volume": "5305285",
      "turnover": "1020752267.7",
      "trades": "13185"
    },
    {
      "date": "2023-07-19",
      "bid": "189.85",
      "ask": "189.90",
      "open": "193.90",
      "high": "195.05",
      "low": "187.70",
      "close": "189.60",
      "average": "190.124",
      "volume": "4382033",
      "turnover": "833147620.09",
      "trades": "11599"
    },
    {
      "date": "2023-07-20",
      "bid": "190.00",
      "ask": "190.10",
      "open": "190.00",
      "high": "190.90",
      "low": "187.70",
      "close": "190.20",
      "average": "189.4312",
      "volume": "2293805",
      "turnover": "434524422.63",
      "trades": "6363"
    },
    {
      "date": "2023-07-21",
      "bid": "191.60",
      "ask": "191.70",
      "open": "190.80",
      "high": "191.85",
      "low": "188.90",
      "close": "191.85",
      "average": "191.3459",
      "volume": "2167749",
      "turnover": "414758500.78",
      "trades": "4464"
    },
    {
      "date": "2023-07-24",
      "bid": "192.60",
      "ask": "192.65",
      "open": "191.85",
      "high": "192.90",
      "low": "190.35",
      "close": "192.75",
      "average": "192.0955",
      "volume": "1313721",
      "turnover": "251947604.84",
      "trades": "4264"
    },
    {
      "date": "2023-07-25",
      "bid": "196.15",
      "ask": "196.20",
      "open": "193.00",
      "high": "196.35",
      "low": "192.50",
      "close": "196.15",
      "average": "194.966",
      "volume": "2649458",
      "turnover": "516488235.54",
      "trades": "6284"
    },
    {
      "date": "2023-07-26",
      "bid": "193.50",
      "ask": "193.60",
      "open": "195.70",
      "high": "196.70",
      "low": "192.60",
      "close": "193.85",
      "average": "194.1762",
      "volume": "2324620",
      "turnover": "451377311.52",
      "trades": "5969"
    },
    {
      "date": "2023-07-27",
      "bid": "195.10",
      "ask": "195.15",
      "open": "194.55",
      "high": "196.15",
      "low": "193.45",
      "close": "195.20",
      "average": "194.892",
      "volume": "2308309",
      "turnover": "449879171.54",
      "trades": "5889"
    },
    {
      "date": "2023-07-28",
      "bid": "191.65",
      "ask": "191.70",
      "open": "195.10",
      "high": "195.75",
      "low": "191.15",
      "close": "191.45",
      "average": "192.2755",
      "volume": "2483786",
      "turnover": "477579457.4",
      "trades": "6001"
    },
    {
      "date": "2023-07-31",
      "bid": "193.05",
      "ask": "193.10",
      "open": "191.45",
      "high": "193.80",
      "low": "191.40",
      "close": "192.95",
      "average": "192.9559",
      "volume": "1815978",
      "turnover": "350403142.51",
      "trades": "4091"
    },
    {
      "date": "2023-08-01",
      "bid": "192.30",
      "ask": "192.35",
      "open": "192.25",
      "high": "193.60",
      "low": "191.65",
      "close": "192.30",
      "average": "192.4454",
      "volume": "1190625",
      "turnover": "229130324.95",
      "trades": "3249"
    },
    {
      "date": "2023-08-02",
      "bid": "189.60",
      "ask": "189.65",
      "open": "190.00",
      "high": "191.15",
      "low": "186.85",
      "close": "189.60",
      "average": "189.4333",
      "volume": "1988792",
      "turnover": "376737478.22",
      "trades": "4866"
    },
    {
      "date": "2023-08-03",
      "bid": "189.85",
      "ask": "189.90",
      "open": "189.60",
      "high": "190.80",
      "low": "188.45",
      "close": "190.10",
      "average": "189.8552",
      "volume": "1584683",
      "turnover": "300857368.47",
      "trades": "4526"
    },
    {
      "date": "2023-08-04",
      "bid": "191.70",
      "ask": "191.80",
      "open": "190.90",
      "high": "192.90",
      "low": "190.65",
      "close": "192.10",
      "average": "191.9221",
      "volume": "1116593",
      "turnover": "214294744.77",
      "trades": "2936"
    },
    {
      "date": "2023-08-07",
      "bid": "192.55",
      "ask": "192.60",
      "open": "191.00",
      "high": "193.00",
      "low": "190.40",
      "close": "192.95",
      "average": "192.3508",
      "volume": "1078529",
      "turnover": "207440901.06",
      "trades": "3341"
    },
    {
      "date": "2023-08-08",
      "bid": "190.70",
      "ask": "190.75",
      "open": "190.65",
      "high": "192.50",
      "low": "189.25",
      "close": "190.85",
      "average": "190.7497",
      "volume": "1622033",
      "turnover": "309392539.29",
      "trades": "4477"
    },
    {
      "date": "2023-08-09",
      "bid": "193.15",
      "ask": "193.20",
      "open": "192.25",
      "high": "193.80",
      "low": "191.95",
      "close": "193.15",
      "average": "193.0928",
      "volume": "1714585",
      "turnover": "331066198.01",
      "trades": "3861"
    },
    {
      "date": "2023-08-10",
      "bid": "196.55",
      "ask": "196.65",
      "open": "193.80",
      "high": "197.05",
      "low": "193.35",
      "close": "196.95",
      "average": "196.178",
      "volume": "2699293",
      "turnover": "529497504.41",
      "trades": "5435"
    },
    {
      "date": "2023-08-11",
      "bid": "196.15",
      "ask": "196.25",
      "open": "196.65",
      "high": "197.65",
      "low": "195.85",
      "close": "196.70",
      "average": "196.7839",
      "volume": "1668291",
      "turnover": "328283694.88",
      "trades": "3901"
    },
    {
      "date": "2023-08-14",
      "bid": "195.25",
      "ask": "195.35",
      "open": "196.10",
      "high": "196.80",
      "low": "194.10",
      "close": "194.85",
      "average": "195.1974",
      "volume": "1760656",
      "turnover": "343678108.94",
      "trades": "3940"
    },
    {
      "date": "2023-08-15",
      "bid": "192.55",
      "ask": "192.65",
      "open": "194.85",
      "high": "195.50",
      "low": "192.10",
      "close": "192.45",
      "average": "192.8208",
      "volume": "1874240",
      "turnover": "361389087.81",
      "trades": "3740"
    },
    {
      "date": "2023-08-16",
      "bid": "194.10",
      "ask": "194.20",
      "open": "191.65",
      "high": "195.55",
      "low": "191.35",
      "close": "194.00",
      "average": "194.1078",
      "volume": "2275272",
      "turnover": "441655349.2",
      "trades": "5532"
    },
    {
      "date": "2023-08-17",
      "bid": "193.05",
      "ask": "193.10",
      "open": "194.35",
      "high": "195.15",
      "low": "192.60",
      "close": "193.00",
      "average": "193.4776",
      "volume": "2189184",
      "turnover": "423601282.4",
      "trades": "4458"
    },
    {
      "date": "2023-08-18",
      "bid": "192.00",
      "ask": "192.10",
      "open": "191.50",
      "high": "192.30",
      "low": "189.35",
      "close": "191.95",
      "average": "191.2709",
      "volume": "1920120",
      "turnover": "367222372.32",
      "trades": "4508"
    },
    {
      "date": "2023-08-21",
      "bid": "191.40",
      "ask": "191.50",
      "open": "192.00",
      "high": "192.85",
      "low": "190.75",
      "close": "191.10",
      "average": "191.4506",
      "volume": "1883550",
      "turnover": "360023663.84",
      "trades": "4214"
    },
    {
      "date": "2023-08-22",
      "bid": "190.35",
      "ask": "190.40",
      "open": "191.50",
      "high": "192.15",
      "low": "190.30",
      "close": "190.35",
      "average": "190.7763",
      "volume": "1261627",
      "turnover": "240683546.71",
      "trades": "3625"
    },
    {
      "date": "2023-08-23",
      "bid": "189.85",
      "ask": "189.90",
      "open": "190.00",
      "high": "190.85",
      "low": "188.55",
      "close": "189.85",
      "average": "189.7804",
      "volume": "2039507",
      "turnover": "387066408.55",
      "trades": "4060"
    },
    {
      "date": "2023-08-24",
      "bid": "190.10",
      "ask": "190.15",
      "open": "190.00",
      "high": "191.70",
      "low": "189.85",
      "close": "190.30",
      "average": "190.5331",
      "volume": "1304648",
      "turnover": "248587990.45",
      "trades": "3634"
    },
    {
      "date": "2023-08-25",
      "bid": "190.75",
      "ask": "190.80",
      "open": "190.00",
      "high": "192.00",
      "low": "189.20",
      "close": "190.80",
      "average": "190.7932",
      "volume": "1383511",
      "turnover": "263934659.02",
      "trades": "4103"
    },
    {
      "date": "2023-08-28",
      "bid": "193.75",
      "ask": "193.85",
      "open": "191.90",
      "high": "194.20",
      "low": "191.90",
      "close": "193.45",
      "average": "193.4368",
      "volume": "1241159",
      "turnover": "240087261.26",
      "trades": "2914"
    },
    {
      "date": "2023-08-29",
      "bid": "194.60",
      "ask": "194.65",
      "open": "193.45",
      "high": "194.85",
      "low": "193.05",
      "close": "194.40",
      "average": "194.3758",
      "volume": "1498143",
      "turnover": "291204335.37",
      "trades": "3081"
    },
    {
      "date": "2023-08-30",
      "bid": "194.50",
      "ask": "194.60",
      "open": "194.80",
      "high": "195.65",
      "low": "194.35",
      "close": "194.55",
      "average": "194.8305",
      "volume": "1689810",
      "turnover": "329212708.87",
      "trades": "3887"
    },
    {
      "date": "2023-08-31",
      "bid": "194.25",
      "ask": "194.35",
      "open": "194.55",
      "high": "195.50",
      "low": "194.10",
      "close": "194.15",
      "average": "194.3297",
      "volume": "2852668",
      "turnover": "554365761.89",
      "trades": "4122"
    },
    {
      "date": "2023-09-01",
      "bid": "194.30",
      "ask": "194.35",
      "open": "194.15",
      "high": "194.95",
      "low": "193.25",
      "close": "194.10",
      "average": "194.2003",
      "volume": "1627641",
      "turnover": "316085891.57",
      "trades": "3855"
    },
    {
      "date": "2023-09-04",
      "bid": "194.10",
      "ask": "194.15",
      "open": "194.85",
      "high": "197.50",
      "low": "193.75",
      "close": "193.75",
      "average": "195.0767",
      "volume": "1684322",
      "turnover": "328612836.31",
      "trades": "4339"
    },
    {
      "date": "2023-09-05",
      "bid": "195.35",
      "ask": "195.45",
      "open": "193.60",
      "high": "197.15",
      "low": "192.75",
      "close": "195.20",
      "average": "195.644",
      "volume": "2196540",
      "turnover": "429743606.96",
      "trades": "4885"
    },
    {
      "date": "2023-09-06",
      "bid": "193.65",
      "ask": "193.70",
      "open": "194.85",
      "high": "194.85",
      "low": "191.70",
      "close": "193.65",
      "average": "193.5088",
      "volume": "1940100",
      "turnover": "375407027.87",
      "trades": "4439"
    },
    {
      "date": "2023-09-07",
      "bid": "191.80",
      "ask": "191.90",
      "open": "193.70",
      "high": "194.00",
      "low": "191.10",
      "close": "192.05",
      "average": "192.4297",
      "volume": "2321026",
      "turnover": "446654469.36",
      "trades": "4679"
    },
    {
      "date": "2023-09-08",
      "bid": "191.35",
      "ask": "191.40",
      "open": "191.55",
      "high": "191.95",
      "low": "189.70",
      "close": "191.50",
      "average": "191.1386",
      "volume": "2224184",
      "turnover": "425172669.67",
      "trades": "5274"
    },
    {
      "date": "2023-09-11",
      "bid": "192.60",
      "ask": "192.65",
      "open": "192.10",
      "high": "193.40",
      "low": "191.75",
      "close": "192.70",
      "average": "192.6064",
      "volume": "2169247",
      "turnover": "417835345.23",
      "trades": "4639"
    },
    {
      "date": "2023-09-12",
      "bid": "192.70",
      "ask": "192.80",
      "open": "193.30",
      "high": "193.90",
      "low": "192.30",
      "close": "192.75",
      "average": "192.8318",
      "volume": "3002891",
      "turnover": "579059608.6",
      "trades": "4489"
    },
    {
      "date": "2023-09-13",
      "bid": "192.95",
      "ask": "193.00",
      "open": "193.05",
      "high": "194.70",
      "low": "192.80",
      "close": "193.10",
      "average": "193.3847",
      "volume": "2947973",
      "turnover": "570093580.66",
      "trades": "5963"
    },
    {
      "date": "2023-09-14",
      "bid": "199.55",
      "ask": "199.60",
      "open": "193.00",
      "high": "199.70",
      "low": "192.35",
      "close": "199.55",
      "average": "197.3886",
      "volume": "3694832",
      "turnover": "729313332.75",
      "trades": "7857"
    },
    {
      "date": "2023-09-15",
      "bid": "199.80",
      "ask": "199.85",
      "open": "199.55",
      "high": "201.00",
      "low": "199.00",
      "close": "199.90",
      "average": "199.9382",
      "volume": "4095055",
      "turnover": "818780939.13",
      "trades": "6421"
    },
    {
      "date": "2023-09-18",
      "bid": "197.15",
      "ask": "197.20",
      "open": "199.50",
      "high": "199.50",
      "low": "196.75",
      "close": "197.30",
      "average": "197.8631",
      "volume": "2146966",
      "turnover": "422230645.43",
      "trades": "4151"
    },
    {
      "date": "2023-09-19",
      "bid": "199.60",
      "ask": "199.70",
      "open": "197.60",
      "high": "199.95",
      "low": "197.40",
      "close": "199.95",
      "average": "199.3955",
      "volume": "1749759",
      "turnover": "348866491.16",
      "trades": "3873"
    },
    {
      "date": "2023-09-20",
      "bid": "203.90",
      "ask": "204.10",
      "open": "199.80",
      "high": "204.00",
      "low": "199.45",
      "close": "203.60",
      "average": "202.8329",
      "volume": "2713004",
      "turnover": "550224699.25",
      "trades": "5185"
    },
    {
      "date": "2023-09-21",
      "bid": "204.00",
      "ask": "204.10",
      "open": "201.70",
      "high": "204.90",
      "low": "201.70",
      "close": "204.20",
      "average": "203.7052",
      "volume": "2295218",
      "turnover": "467489798.96",
      "trades": "5452"
    },
    {
      "date": "2023-09-22",
      "bid": "204.50",
      "ask": "204.60",
      "open": "203.10",
      "high": "205.30",
      "low": "202.00",
      "close": "204.30",
      "average": "204.3234",
      "volume": "2287407",
      "turnover": "467383923.95",
      "trades": "5330"
    },
    {
      "date": "2023-09-25",
      "bid": "203.10",
      "ask": "203.20",
      "open": "203.30",
      "high": "206.10",
      "low": "202.00",
      "close": "203.20",
      "average": "203.7715",
      "volume": "2158261",
      "turnover": "439879077",
      "trades": "5030"
    },
    {
      "date": "2023-09-26",
      "bid": "202.20",
      "ask": "202.40",
      "open": "203.20",
      "high": "203.50",
      "low": "200.80",
      "close": "202.40",
      "average": "202.295",
      "volume": "2053338",
      "turnover": "415369971.5",
      "trades": "5354"
    },
    {
      "date": "2023-09-27",
      "bid": "200.80",
      "ask": "200.90",
      "open": "202.40",
      "high": "202.40",
      "low": "200.20",
      "close": "200.80",
      "average": "201.0044",
      "volume": "1638281",
      "turnover": "329299495.3",
      "trades": "3610"
    },
    {
      "date": "2023-09-28",
      "bid": "200.90",
      "ask": "201.00",
      "open": "201.10",
      "high": "201.80",
      "low": "200.00",
      "close": "201.10",
      "average": "200.9519",
      "volume": "1416238",
      "turnover": "284596634.8",
      "trades": "3164"
    },
    {
      "date": "2023-09-29",
      "bid": "201.10",
      "ask": "201.30",
      "open": "200.50",
      "high": "201.90",
      "low": "199.40",
      "close": "201.30",
      "average": "201.0963",
      "volume": "1972538",
      "turnover": "396670445.75",
      "trades": "4119"
    },
    {
      "date": "2023-10-02",
      "bid": "199.90",
      "ask": "200.10",
      "open": "201.70",
      "high": "203.60",
      "low": "199.45",
      "close": "200.30",
      "average": "201.2429",
      "volume": "1835167",
      "turnover": "369315228.51",
      "trades": "4258"
    },
    {
      "date": "2023-10-03",
      "bid": "195.10",
      "ask": "195.15",
      "open": "200.00",
      "high": "201.00",
      "low": "191.10",
      "close": "195.45",
      "average": "195.5733",
      "volume": "3189064",
      "turnover": "623720294.98",
      "trades": "8550"
    },
    {
      "date": "2023-10-04",
      "bid": "196.20",
      "ask": "196.30",
      "open": "195.15",
      "high": "198.25",
      "low": "192.70",
      "close": "196.40",
      "average": "196.0778",
      "volume": "2051247",
      "turnover": "402040376.5",
      "trades": "5310"
    },
    {
      "date": "2023-10-05",
      "bid": "196.55",
      "ask": "196.65",
      "open": "197.00",
      "high": "198.30",
      "low": "196.10",
      "close": "196.45",
      "average": "196.7775",
      "volume": "1869247",
      "turnover": "367830259.46",
      "trades": "4455"
    },
    {
      "date": "2023-10-06",
      "bid": "200.40",
      "ask": "200.50",
      "open": "197.65",
      "high": "200.70",
      "low": "197.20",
      "close": "200.70",
      "average": "199.8833",
      "volume": "1542959",
      "turnover": "308397087.98",
      "trades": "4496"
    },
    {
      "date": "2023-10-09",
      "bid": "198.50",
      "ask": "198.55",
      "open": "200.30",
      "high": "200.50",
      "low": "197.40",
      "close": "198.90",
      "average": "198.6889",
      "volume": "1643399",
      "turnover": "326553772.37",
      "trades": "4717"
    },
    {
      "date": "2023-10-10",
      "bid": "206.00",
      "ask": "206.20",
      "open": "203.00",
      "high": "206.80",
      "low": "202.80",
      "close": "205.70",
      "average": "205.5023",
      "volume": "3524454",
      "turnover": "724296970.9",
      "trades": "6972"
    },
    {
      "date": "2023-10-11",
      "bid": "207.30",
      "ask": "207.40",
      "open": "205.40",
      "high": "207.70",
      "low": "204.50",
      "close": "207.60",
      "average": "206.8616",
      "volume": "2496872",
      "turnover": "516503100.9",
      "trades": "5154"
    },
    {
      "date": "2023-10-12",
      "bid": "209.60",
      "ask": "209.80",
      "open": "207.60",
      "high": "210.20",
      "low": "207.30",
      "close": "209.50",
      "average": "208.9473",
      "volume": "3490720",
      "turnover": "729391563.2",
      "trades": "8158"
    },
    {
      "date": "2023-10-13",
      "bid": "207.60",
      "ask": "207.70",
      "open": "209.00",
      "high": "209.60",
      "low": "206.10",
      "close": "208.00",
      "average": "208.0319",
      "volume": "1537920",
      "turnover": "319930302.39",
      "trades": "3761"
    },
    {
      "date": "2023-10-16",
      "bid": "209.30",
      "ask": "209.40",
      "open": "209.00",
      "high": "210.50",
      "low": "208.10",
      "close": "209.30",
      "average": "209.3583",
      "volume": "1886449",
      "turnover": "394943398.25",
      "trades": "3371"
    },
    {
      "date": "2023-10-17",
      "bid": "207.80",
      "ask": "207.90",
      "open": "209.40",
      "high": "209.40",
      "low": "207.40",
      "close": "207.40",
      "average": "208.004",
      "volume": "2252294",
      "turnover": "468527220.95",
      "trades": "4906"
    },
    {
      "date": "2023-10-18",
      "bid": "209.40",
      "ask": "209.50",
      "open": "208.80",
      "high": "214.20",
      "low": "208.80",
      "close": "209.30",
      "average": "210.8515",
      "volume": "3123817",
      "turnover": "658814035.9",
      "trades": "8685"
    },
    {
      "date": "2023-10-19",
      "bid": "206.50",
      "ask": "206.60",
      "open": "209.30",
      "high": "209.60",
      "low": "204.10",
      "close": "206.70",
      "average": "206.292",
      "volume": "2478432",
      "turnover": "511009480.8",
      "trades": "5451"
    },
    {
      "date": "2023-10-20",
      "bid": "204.00",
      "ask": "204.10",
      "open": "205.10",
      "high": "205.90",
      "low": "203.30",
      "close": "204.10",
      "average": "204.3808",
      "volume": "1913087",
      "turnover": "391017674.15",
      "trades": "4812"
    },
    {
      "date": "2023-10-23",
      "bid": "197.85",
      "ask": "198.10",
      "open": "204.40",
      "high": "204.70",
      "low": "197.35",
      "close": "198.30",
      "average": "199.5638",
      "volume": "2972798",
      "turnover": "593303106.05",
      "trades": "6633"
    },
    {
      "date": "2023-10-24",
      "bid": "195.60",
      "ask": "195.65",
      "open": "198.50",
      "high": "198.60",
      "low": "194.20",
      "close": "195.70",
      "average": "196.1203",
      "volume": "2511892",
      "turnover": "492597346.93",
      "trades": "6787"
    },
    {
      "date": "2023-10-25",
      "bid": "191.35",
      "ask": "191.45",
      "open": "195.70",
      "high": "196.20",
      "low": "188.85",
      "close": "191.60",
      "average": "191.2639",
      "volume": "3653481",
      "turnover": "698829900.42",
      "trades": "8986"
    },
    {
      "date": "2023-10-26",
      "bid": "179.30",
      "ask": "179.35",
      "open": "182.00",
      "high": "184.10",
      "low": "173.95",
      "close": "178.30",
      "average": "178.0185",
      "volume": "9849996",
      "turnover": "1753732817.35",
      "trades": "28236"
    },
    {
      "date": "2023-10-27",
      "bid": "178.00",
      "ask": "178.10",
      "open": "179.00",
      "high": "182.30",
      "low": "176.85",
      "close": "178.05",
      "average": "179.3188",
      "volume": "3034753",
      "turnover": "544295486.84",
      "trades": "8642"
    },
    {
      "date": "2023-10-30",
      "bid": "178.75",
      "ask": "178.85",
      "open": "178.05",
      "high": "182.05",
      "low": "177.20",
      "close": "178.45",
      "average": "179.2975",
      "volume": "2953944",
      "turnover": "529664884.69",
      "trades": "7083"
    },
    {
      "date": "2023-10-31",
      "bid": "182.75",
      "ask": "182.85",
      "open": "178.50",
      "high": "184.30",
      "low": "178.50",
      "close": "182.75",
      "average": "182.5733",
      "volume": "2628951",
      "turnover": "479919385.5",
      "trades": "5786"
    },
    {
      "date": "2023-11-01",
      "bid": "180.90",
      "ask": "181.00",
      "open": "183.55",
      "high": "184.45",
      "low": "180.65",
      "close": "180.65",
      "average": "182.0269",
      "volume": "2022953",
      "turnover": "368255388.57",
      "trades": "4886"
    },
    {
      "date": "2023-11-02",
      "bid": "182.00",
      "ask": "182.10",
      "open": "180.90",
      "high": "182.55",
      "low": "179.50",
      "close": "182.15",
      "average": "181.276",
      "volume": "2666289",
      "turnover": "483234632.36",
      "trades": "5329"
    },
    {
      "date": "2023-11-03",
      "bid": "183.55",
      "ask": "183.70",
      "open": "183.60",
      "high": "183.75",
      "low": "181.75",
      "close": "183.70",
      "average": "183.14",
      "volume": "1088540",
      "turnover": "199354619.35",
      "trades": "2628"
    },
    {
      "date": "2023-11-06",
      "bid": "182.35",
      "ask": "182.45",
      "open": "182.85",
      "high": "183.95",
      "low": "180.80",
      "close": "182.85",
      "average": "182.3749",
      "volume": "1783887",
      "turnover": "325262469.89",
      "trades": "4418"
    },
    {
      "date": "2023-11-07",
      "bid": "180.40",
      "ask": "180.45",
      "open": "182.40",
      "high": "183.85",
      "low": "179.85",
      "close": "180.15",
      "average": "180.4476",
      "volume": "2134585",
      "turnover": "385185618.34",
      "trades": "3945"
    },
    {
      "date": "2023-11-08",
      "bid": "180.05",
      "ask": "180.15",
      "open": "178.30",
      "high": "181.10",
      "low": "177.20",
      "close": "180.00",
      "average": "179.6434",
      "volume": "1727062",
      "turnover": "310252719.68",
      "trades": "4113"
    },
    {
      "date": "2023-11-09",
      "bid": "180.15",
      "ask": "180.30",
      "open": "179.20",
      "high": "180.35",
      "low": "178.90",
      "close": "180.15",
      "average": "179.8212",
      "volume": "2255198",
      "turnover": "405463155.43",
      "trades": "5267"
    },
    {
      "date": "2023-11-10",
      "bid": "180.20",
      "ask": "180.30",
      "open": "179.60",
      "high": "181.15",
      "low": "179.40",
      "close": "180.05",
      "average": "180.2199",
      "volume": "1371748",
      "turnover": "247229183.18",
      "trades": "3407"
    },
    {
      "date": "2023-11-13",
      "bid": "182.00",
      "ask": "182.10",
      "open": "180.10",
      "high": "182.20",
      "low": "179.95",
      "close": "182.15",
      "average": "181.5625",
      "volume": "1228451",
      "turnover": "223042752.29",
      "trades": "2995"
    },
    {
      "date": "2023-11-14",
      "bid": "183.05",
      "ask": "183.20",
      "open": "182.15",
      "high": "183.35",
      "low": "181.00",
      "close": "183.35",
      "average": "182.6863",
      "volume": "1943508",
      "turnover": "355040649.7",
      "trades": "3818"
    },
    {
      "date": "2023-11-15",
      "bid": "183.45",
      "ask": "183.55",
      "open": "183.35",
      "high": "184.35",
      "low": "182.10",
      "close": "183.25",
      "average": "183.2186",
      "volume": "3654636",
      "turnover": "669520730.78",
      "trades": "7348"
    },
    {
      "date": "2023-11-16",
      "bid": "183.10",
      "ask": "183.20",
      "open": "183.35",
      "high": "183.95",
      "low": "182.10",
      "close": "183.10",
      "average": "182.926",
      "volume": "2776169",
      "turnover": "507840366.75",
      "trades": "4810"
    },
    {
      "date": "2023-11-17",
      "bid": "184.45",
      "ask": "184.50",
      "open": "183.10",
      "high": "185.05",
      "low": "182.80",
      "close": "184.35",
      "average": "184.3531",
      "volume": "2937229",
      "turnover": "541463917.95",
      "trades": "4407"
    },
    {
      "date": "2023-11-20",
      "bid": "184.25",
      "ask": "184.30",
      "open": "184.35",
      "high": "185.00",
      "low": "183.30",
      "close": "184.50",
      "average": "184.1588",
      "volume": "2064209",
      "turnover": "380217119.37",
      "trades": "4579"
    },
    {
      "date": "2023-11-21",
      "bid": "184.70",
      "ask": "184.75",
      "open": "184.10",
      "high": "184.85",
      "low": "183.55",
      "close": "184.60",
      "average": "184.2647",
      "volume": "2513056",
      "turnover": "463063921.88",
      "trades": "5937"
    },
    {
      "date": "2023-11-22",
      "bid": "187.05",
      "ask": "187.10",
      "open": "184.60",
      "high": "187.55",
      "low": "184.45",
      "close": "186.95",
      "average": "186.408",
      "volume": "3029209",
      "turnover": "564684763.35",
      "trades": "6658"
    },
    {
      "date": "2023-11-23",
      "bid": "191.90",
      "ask": "191.95",
      "open": "187.60",
      "high": "191.95",
      "low": "187.05",
      "close": "191.95",
      "average": "190.6097",
      "volume": "2846834",
      "turnover": "542396342.99",
      "trades": "6638"
    },
    {
      "date": "2023-11-24",
      "bid": "193.90",
      "ask": "193.95",
      "open": "192.00",
      "high": "194.25",
      "low": "192.00",
      "close": "194.00",
      "average": "193.5994",
      "volume": "3511936",
      "turnover": "679658205.37",
      "trades": "6052"
    },
    {
      "date": "2023-11-27",
      "bid": "193.35",
      "ask": "193.40",
      "open": "194.00",
      "high": "194.80",
      "low": "192.25",
      "close": "193.30",
      "average": "193.3869",
      "volume": "2139012",
      "turnover": "413644236.17",
      "trades": "4155"
    },
    {
      "date": "2023-11-28",
      "bid": "191.95",
      "ask": "192.00",
      "open": "192.80",
      "high": "193.70",
      "low": "191.70",
      "close": "191.80",
      "average": "192.1987",
      "volume": "1627504",
      "turnover": "312814488.95",
      "trades": "3432"
    },
    {
      "date": "2023-11-29",
      "bid": "193.25",
      "ask": "193.35",
      "open": "191.35",
      "high": "193.50",
      "low": "191.25",
      "close": "193.25",
      "average": "192.9729",
      "volume": "2060298",
      "turnover": "397509820.23",
      "trades": "4110"
    },
    {
      "date": "2023-11-30",
      "bid": "192.75",
      "ask": "192.80",
      "open": "194.00",
      "high": "194.70",
      "low": "192.35",
      "close": "192.35",
      "average": "192.6396",
      "volume": "4017484",
      "turnover": "774068984.86",
      "trades": "4000"
    },
    {
      "date": "2023-12-01",
      "bid": "194.40",
      "ask": "194.50",
      "open": "193.05",
      "high": "195.05",
      "low": "191.40",
      "close": "194.40",
      "average": "193.551",
      "volume": "2152150",
      "turnover": "416443442.7",
      "trades": "4472"
    },
    {
      "date": "2023-12-04",
      "bid": "195.65",
      "ask": "195.75",
      "open": "194.05",
      "high": "195.90",
      "low": "194.00",
      "close": "195.80",
      "average": "195.4324",
      "volume": "1611036",
      "turnover": "314838666.95",
      "trades": "3385"
    },
    {
      "date": "2023-12-05",
      "bid": "196.30",
      "ask": "196.35",
      "open": "195.30",
      "high": "197.00",
      "low": "194.50",
      "close": "196.45",
      "average": "196.088",
      "volume": "2196827",
      "turnover": "430756540.41",
      "trades": "3711"
    },
    {
      "date": "2023-12-06",
      "bid": "195.35",
      "ask": "195.40",
      "open": "196.45",
      "high": "197.10",
      "low": "194.95",
      "close": "194.95",
      "average": "195.4632",
      "volume": "2675170",
      "turnover": "522941827.35",
      "trades": "5520"
    },
    {
      "date": "2023-12-07",
      "bid": "197.65",
      "ask": "197.75",
      "open": "194.65",
      "high": "198.90",
      "low": "194.50",
      "close": "197.65",
      "average": "197.3912",
      "volume": "2615718",
      "turnover": "516353107.5",
      "trades": "5638"
    },
    {
      "date": "2023-12-08",
      "bid": "198.45",
      "ask": "198.55",
      "open": "197.75",
      "high": "198.85",
      "low": "196.20",
      "close": "198.55",
      "average": "197.8215",
      "volume": "1985986",
      "turnover": "392833515.14",
      "trades": "4682"
    },
    {
      "date": "2023-12-11",
      "bid": "200.70",
      "ask": "200.80",
      "open": "198.55",
      "high": "201.10",
      "low": "197.85",
      "close": "200.70",
      "average": "199.9635",
      "volume": "2261161",
      "turnover": "452140747.29",
      "trades": "4739"
    },
    {
      "date": "2023-12-12",
      "bid": "200.00",
      "ask": "200.10",
      "open": "200.70",
      "high": "202.70",
      "low": "199.70",
      "close": "199.70",
      "average": "200.4522",
      "volume": "1896069",
      "turnover": "380118743.8",
      "trades": "4186"
    },
    {
      "date": "2023-12-13",
      "bid": "201.80",
      "ask": "201.90",
      "open": "199.70",
      "high": "203.10",
      "low": "199.20",
      "close": "201.50",
      "average": "201.807",
      "volume": "3627314",
      "turnover": "732140351.3",
      "trades": "4838"
    },
    {
      "date": "2023-12-14",
      "bid": "201.90",
      "ask": "202.00",
      "open": "203.20",
      "high": "204.10",
      "low": "200.80",
      "close": "202.00",
      "average": "202.5123",
      "volume": "3763571",
      "turnover": "763120678.3",
      "trades": "5447"
    },
    {
      "date": "2023-12-15",
      "bid": "203.50",
      "ask": "203.60",
      "open": "203.00",
      "high": "205.20",
      "low": "202.70",
      "close": "203.70",
      "average": "203.9061",
      "volume": "4044094",
      "turnover": "824623102.45",
      "trades": "6329"
    },
    {
      "date": "2023-12-18",
      "bid": "203.20",
      "ask": "203.40",
      "open": "203.40",
      "high": "205.30",
      "low": "202.40",
      "close": "203.10",
      "average": "203.5754",
      "volume": "2467449",
      "turnover": "501896855.3",
      "trades": "3817"
    },
    {
      "date": "2023-12-19",
      "bid": "200.60",
      "ask": "200.70",
      "open": "202.90",
      "high": "202.90",
      "low": "200.20",
      "close": "200.40",
      "average": "201.1323",
      "volume": "3111404",
      "turnover": "625820688.65",
      "trades": "4989"
    },
    {
      "date": "2023-12-20",
      "bid": "197.75",
      "ask": "197.85",
      "open": "200.90",
      "high": "202.70",
      "low": "195.90",
      "close": "197.70",
      "average": "197.7576",
      "volume": "5058246",
      "turnover": "1000414156.81",
      "trades": "9315"
    },
    {
      "date": "2023-12-21",
      "bid": "197.50",
      "ask": "197.55",
      "open": "197.00",
      "high": "197.70",
      "low": "195.25",
      "close": "197.25",
      "average": "196.9949",
      "volume": "1925201",
      "turnover": "379292017.1",
      "trades": "4356"
    },
    {
      "date": "2023-12-22",
      "bid": "199.30",
      "ask": "199.40",
      "open": "197.25",
      "high": "200.00",
      "low": "196.80",
      "close": "199.35",
      "average": "198.866",
      "volume": "1698965",
      "turnover": "337788496.89",
      "trades": "4516"
    },
    {
      "date": "2023-12-27",
      "bid": "201.60",
      "ask": "201.70",
      "open": "199.30",
      "high": "201.90",
      "low": "198.90",
      "close": "201.90",
      "average": "201.1797",
      "volume": "1528946",
      "turnover": "307579043.27",
      "trades": "4123"
    },
    {
      "date": "2023-12-28",
      "bid": "201.70",
      "ask": "201.90",
      "open": "202.00",
      "high": "202.50",
      "low": "201.10",
      "close": "201.70",
      "average": "201.6126",
      "volume": "1087615",
      "turnover": "219280880.85",
      "trades": "3350"
    },
    {
      "date": "2023-12-29",
      "bid": "203.00",
      "ask": "203.10",
      "open": "202.00",
      "high": "203.50",
      "low": "201.90",
      "close": "203.30",
      "average": "203.1195",
      "volume": "1501650",
      "turnover": "305010053",
      "trades": "3413"
    },
    {
      "date": "2024-01-02",
      "bid": "204.00",
      "ask": "204.10",
      "open": "203.00",
      "high": "205.50",
      "low": "202.90",
      "close": "204.20",
      "average": "204.2785",
      "volume": "1723851",
      "turnover": "352126339.65",
      "trades": "4746"
    },
    {
      "date": "2024-01-03",
      "bid": "202.50",
      "ask": "202.60",
      "open": "205.70",
      "high": "205.80",
      "low": "201.60",
      "close": "202.30",
      "average": "202.7914",
      "volume": "1861324",
      "turnover": "377417341.7",
      "trades": "4000"
    },
    {
      "date": "2024-01-04",
      "bid": "207.00",
      "ask": "207.10",
      "open": "202.40",
      "high": "207.70",
      "low": "202.40",
      "close": "207.20",
      "average": "206.2097",
      "volume": "2190650",
      "turnover": "451620888.35",
      "trades": "4412"
    },
    {
      "date": "2024-01-05",
      "bid": "205.60",
      "ask": "205.80",
      "open": "206.50",
      "high": "207.40",
      "low": "205.20",
      "close": "205.50",
      "average": "205.7579",
      "volume": "920238",
      "turnover": "189347852.95",
      "trades": "1835"
    },
    {
      "date": "2024-01-08",
      "bid": "207.00",
      "ask": "207.10",
      "open": "206.10",
      "high": "208.00",
      "low": "206.00",
      "close": "206.90",
      "average": "207.0113",
      "volume": "1767571",
      "turnover": "365903936.05",
      "trades": "4238"
    },
    {
      "date": "2024-01-09",
      "bid": "204.80",
      "ask": "205.00",
      "open": "206.90",
      "high": "207.20",
      "low": "203.30",
      "close": "205.30",
      "average": "205.216",
      "volume": "1906723",
      "turnover": "391169573.35",
      "trades": "4634"
    },
    {
      "date": "2024-01-10",
      "bid": "206.00",
      "ask": "206.20",
      "open": "205.00",
      "high": "206.40",
      "low": "203.50",
      "close": "206.00",
      "average": "205.7129",
      "volume": "1264543",
      "turnover": "260123174.7",
      "trades": "2879"
    },
    {
      "date": "2024-01-11",
      "bid": "205.90",
      "ask": "206.00",
      "open": "206.70",
      "high": "208.00",
      "low": "205.50",
      "close": "206.00",
      "average": "206.6049",
      "volume": "1643908",
      "turnover": "339664143.5",
      "trades": "3754"
    },
    {
      "date": "2024-01-12",
      "bid": "207.40",
      "ask": "207.50",
      "open": "206.00",
      "high": "208.40",
      "low": "206.00",
      "close": "207.60",
      "average": "207.8212",
      "volume": "1872484",
      "turnover": "389155721.9",
      "trades": "4059"
    },
    {
      "date": "2024-01-15",
      "bid": "206.70",
      "ask": "206.80",
      "open": "208.50",
      "high": "209.70",
      "low": "206.20",
      "close": "206.90",
      "average": "207.5191",
      "volume": "1248375",
      "turnover": "259116346",
      "trades": "3710"
    },
    {
      "date": "2024-01-16",
      "bid": "198.85",
      "ask": "198.90",
      "open": "206.30",
      "high": "206.30",
      "low": "198.55",
      "close": "198.55",
      "average": "200.0384",
      "volume": "4402847",
      "turnover": "880777364.32",
      "trades": "12076"
    },
    {
      "date": "2024-01-17",
      "bid": "198.15",
      "ask": "198.25",
      "open": "197.30",
      "high": "198.95",
      "low": "195.35",
      "close": "198.50",
      "average": "197.6464",
      "volume": "2618174",
      "turnover": "517367168.86",
      "trades": "6272"
    },
    {
      "date": "2024-01-18",
      "bid": "198.80",
      "ask": "198.85",
      "open": "198.75",
      "high": "199.65",
      "low": "196.75",
      "close": "198.60",
      "average": "198.6539",
      "volume": "2681677",
      "turnover": "532696214.6",
      "trades": "5562"
    },
    {
      "date": "2024-01-19",
      "bid": "196.85",
      "ask": "196.95",
      "open": "199.35",
      "high": "200.30",
      "low": "196.40",
      "close": "196.95",
      "average": "197.8754",
      "volume": "2328907",
      "turnover": "460885449.51",
      "trades": "6271"
    },
    {
      "date": "2024-01-22",
      "bid": "199.60",
      "ask": "199.70",
      "open": "198.70",
      "high": "200.40",
      "low": "197.95",
      "close": "199.80",
      "average": "199.5601",
      "volume": "2217315",
      "turnover": "441618133.42",
      "trades": "5510"
    },
    {
      "date": "2024-01-23",
      "bid": "199.80",
      "ask": "199.90",
      "open": "200.70",
      "high": "200.90",
      "low": "198.70",
      "close": "200.30",
      "average": "199.7966",
      "volume": "2620428",
      "turnover": "523549264.34",
      "trades": "5280"
    },
    {
      "date": "2024-01-24",
      "bid": "201.40",
      "ask": "201.50",
      "open": "197.00",
      "high": "202.80",
      "low": "195.75",
      "close": "201.70",
      "average": "200.1016",
      "volume": "6764360",
      "turnover": "1353494883.69",
      "trades": "20224"
    },
    {
      "date": "2024-01-25",
      "bid": "212.30",
      "ask": "212.40",
      "open": "202.10",
      "high": "213.40",
      "low": "201.60",
      "close": "212.60",
      "average": "209.2224",
      "volume": "6747789",
      "turnover": "1411677144.15",
      "trades": "14683"
    },
    {
      "date": "2024-01-26",
      "bid": "212.30",
      "ask": "212.50",
      "open": "213.30",
      "high": "214.90",
      "low": "211.00",
      "close": "212.30",
      "average": "212.8821",
      "volume": "2851413",
      "turnover": "607154787.1",
      "trades": "8188"
    },
    {
      "date": "2024-01-29",
      "bid": "212.80",
      "ask": "212.90",
      "open": "212.50",
      "high": "214.90",
      "low": "211.60",
      "close": "213.00",
      "average": "213.1597",
      "volume": "2295392",
      "turnover": "489267605.85",
      "trades": "5979"
    },
    {
      "date": "2024-01-30",
      "bid": "214.90",
      "ask": "215.00",
      "open": "213.60",
      "high": "215.90",
      "low": "213.10",
      "close": "215.00",
      "average": "214.501",
      "volume": "2226872",
      "turnover": "477652384.5",
      "trades": "5422"
    },
    {
      "date": "2024-01-31",
      "bid": "212.60",
      "ask": "212.70",
      "open": "215.90",
      "high": "216.60",
      "low": "212.60",
      "close": "212.80",
      "average": "213.3196",
      "volume": "2829864",
      "turnover": "603795955.52",
      "trades": "6815"
    },
    {
      "date": "2024-02-01",
      "bid": "211.90",
      "ask": "212.10",
      "open": "212.80",
      "high": "214.50",
      "low": "210.50",
      "close": "211.80",
      "average": "212.4145",
      "volume": "2104534",
      "turnover": "447035906.8",
      "trades": "5163"
    },
    {
      "date": "2024-02-02",
      "bid": "214.00",
      "ask": "214.10",
      "open": "213.60",
      "high": "215.70",
      "low": "212.30",
      "close": "213.80",
      "average": "214.0844",
      "volume": "1738399",
      "turnover": "372178318.35",
      "trades": "4442"
    },
    {
      "date": "2024-02-05",
      "bid": "212.30",
      "ask": "212.40",
      "open": "214.50",
      "high": "216.70",
      "low": "211.80",
      "close": "212.10",
      "average": "213.7768",
      "volume": "2860219",
      "turnover": "611788538.9",
      "trades": "7015"
    },
    {
      "date": "2024-02-06",
      "bid": "211.70",
      "ask": "211.80",
      "open": "213.70",
      "high": "213.70",
      "low": "211.10",
      "close": "211.30",
      "average": "212.0174",
      "volume": "2492204",
      "turnover": "528397751.65",
      "trades": "4992"
    },
    {
      "date": "2024-02-07",
      "bid": "212.80",
      "ask": "212.90",
      "open": "211.40",
      "high": "216.20",
      "low": "211.40",
      "close": "212.70",
      "average": "213.9461",
      "volume": "3035149",
      "turnover": "649926198.04",
      "trades": "6158"
    },
    {
      "date": "2024-02-08",
      "bid": "210.70",
      "ask": "210.80",
      "open": "213.10",
      "high": "214.80",
      "low": "210.30",
      "close": "210.30",
      "average": "211.5319",
      "volume": "2552186",
      "turnover": "539920095.04",
      "trades": "5829"
    },
    {
      "date": "2024-02-09",
      "bid": "209.30",
      "ask": "209.40",
      "open": "210.40",
      "high": "210.90",
      "low": "208.40",
      "close": "209.10",
      "average": "209.3828",
      "volume": "2052274",
      "turnover": "429719524.1",
      "trades": "5111"
    },
    {
      "date": "2024-02-12",
      "bid": "214.20",
      "ask": "214.30",
      "open": "209.50",
      "high": "214.40",
      "low": "209.50",
      "close": "214.20",
      "average": "212.7569",
      "volume": "2310107",
      "turnover": "491506360.25",
      "trades": "4689"
    },
    {
      "date": "2024-02-13",
      "bid": "213.10",
      "ask": "213.20",
      "open": "214.00",
      "high": "215.40",
      "low": "212.70",
      "close": "213.40",
      "average": "213.8849",
      "volume": "2806544",
      "turnover": "600301898.45",
      "trades": "5760"
    },
    {
      "date": "2024-02-14",
      "bid": "213.90",
      "ask": "214.00",
      "open": "213.40",
      "high": "214.40",
      "low": "212.40",
      "close": "213.90",
      "average": "213.6657",
      "volume": "1528835",
      "turnover": "326644462.74",
      "trades": "5213"
    },
    {
      "date": "2024-02-15",
      "bid": "215.60",
      "ask": "215.70",
      "open": "213.20",
      "high": "216.60",
      "low": "212.70",
      "close": "216.00",
      "average": "215.1659",
      "volume": "2742311",
      "turnover": "589972376.2",
      "trades": "5597"
    },
    {
      "date": "2024-02-16",
      "bid": "218.20",
      "ask": "218.30",
      "open": "216.90",
      "high": "218.80",
      "low": "216.70",
      "close": "217.90",
      "average": "217.9026",
      "volume": "2076780",
      "turnover": "452529847.4",
      "trades": "4284"
    },
    {
      "date": "2024-02-19",
      "bid": "218.30",
      "ask": "218.40",
      "open": "218.50",
      "high": "220.80",
      "low": "218.00",
      "close": "218.40",
      "average": "219.0544",
      "volume": "2030785",
      "turnover": "443877133.65",
      "trades": "4329"
    },
    {
      "date": "2024-02-20",
      "bid": "217.70",
      "ask": "217.80",
      "open": "218.00",
      "high": "218.80",
      "low": "217.20",
      "close": "218.00",
      "average": "217.9802",
      "volume": "1552123",
      "turnover": "338329808.05",
      "trades": "3507"
    },
    {
      "date": "2024-02-21",
      "bid": "217.90",
      "ask": "218.00",
      "open": "218.00",
      "high": "219.40",
      "low": "217.10",
      "close": "218.20",
      "average": "218.254",
      "volume": "1776836",
      "turnover": "387726602.7",
      "trades": "3537"
    },
    {
      "date": "2024-02-22",
      "bid": "222.80",
      "ask": "222.90",
      "open": "219.10",
      "high": "223.70",
      "low": "218.70",
      "close": "222.70",
      "average": "222.0063",
      "volume": "2965766",
      "turnover": "658367125.04",
      "trades": "5776"
    },
    {
      "date": "2024-02-23",
      "bid": "221.80",
      "ask": "221.90",
      "open": "222.40",
      "high": "222.70",
      "low": "218.30",
      "close": "221.40",
      "average": "220.4131",
      "volume": "2770752",
      "turnover": "610674008.5",
      "trades": "7287"
    },
    {
      "date": "2024-02-26",
      "bid": "221.60",
      "ask": "221.70",
      "open": "221.40",
      "high": "222.30",
      "low": "220.80",
      "close": "222.10",
      "average": "221.7191",
      "volume": "1421458",
      "turnover": "315167113.95",
      "trades": "4242"
    },
    {
      "date": "2024-02-27",
      "bid": "222.20",
      "ask": "222.30",
      "open": "222.00",
      "high": "222.60",
      "low": "220.80",
      "close": "222.30",
      "average": "222.0052",
      "volume": "1630661",
      "turnover": "362016783.05",
      "trades": "4126"
    },
    {
      "date": "2024-02-28",
      "bid": "224.50",
      "ask": "224.60",
      "open": "222.30",
      "high": "226.50",
      "low": "222.30",
      "close": "224.30",
      "average": "224.644",
      "volume": "2351754",
      "turnover": "528321964.85",
      "trades": "5599"
    },
    {
      "date": "2024-02-29",
      "bid": "228.10",
      "ask": "228.20",
      "open": "224.40",
      "high": "228.60",
      "low": "221.10",
      "close": "227.40",
      "average": "225.4825",
      "volume": "5265249",
      "turnover": "1187089527.45",
      "trades": "9029"
    },
    {
      "date": "2024-03-01",
      "bid": "229.60",
      "ask": "229.70",
      "open": "228.90",
      "high": "231.40",
      "low": "228.00",
      "close": "229.10",
      "average": "229.9206",
      "volume": "2383619",
      "turnover": "548264207.79",
      "trades": "5539"
    },
    {
      "date": "2024-03-04",
      "bid": "228.80",
      "ask": "228.90",
      "open": "229.10",
      "high": "229.70",
      "low": "227.70",
      "close": "229.20",
      "average": "229.0269",
      "volume": "1398396",
      "turnover": "320248080.3",
      "trades": "4427"
    },
    {
      "date": "2024-03-05",
      "bid": "230.20",
      "ask": "230.30",
      "open": "229.00",
      "high": "230.80",
      "low": "227.50",
      "close": "230.30",
      "average": "229.992",
      "volume": "2116580",
      "turnover": "486741638.15",
      "trades": "5448"
    },
    {
      "date": "2024-03-06",
      "bid": "229.80",
      "ask": "230.00",
      "open": "230.30",
      "high": "232.40",
      "low": "229.50",
      "close": "229.70",
      "average": "230.4689",
      "volume": "2008296",
      "turnover": "462878515.15",
      "trades": "5453"
    },
    {
      "date": "2024-03-07",
      "bid": "231.20",
      "ask": "231.30",
      "open": "229.10",
      "high": "231.30",
      "low": "228.30",
      "close": "231.20",
      "average": "230.4446",
      "volume": "2591251",
      "turnover": "597130567.9",
      "trades": "4666"
    },
    {
      "date": "2024-03-08",
      "bid": "231.00",
      "ask": "231.10",
      "open": "231.10",
      "high": "233.80",
      "low": "230.70",
      "close": "231.10",
      "average": "232.0602",
      "volume": "1999784",
      "turnover": "464095873.65",
      "trades": "6044"
    },
    {
      "date": "2024-03-11",
      "bid": "228.80",
      "ask": "229.00",
      "open": "230.50",
      "high": "230.50",
      "low": "228.20",
      "close": "228.50",
      "average": "229.0215",
      "volume": "2227156",
      "turnover": "510100552.5",
      "trades": "5204"
    },
    {
      "date": "2024-03-12",
      "bid": "232.40",
      "ask": "232.50",
      "open": "229.20",
      "high": "232.60",
      "low": "228.50",
      "close": "232.40",
      "average": "231.921",
      "volume": "2071539",
      "turnover": "480418351.2",
      "trades": "4832"
    },
    {
      "date": "2024-03-13",
      "bid": "232.80",
      "ask": "233.00",
      "open": "232.50",
      "high": "233.20",
      "low": "230.60",
      "close": "232.80",
      "average": "232.5232",
      "volume": "2694356",
      "turnover": "626452963.5",
      "trades": "5491"
    },
    {
      "date": "2024-03-14",
      "bid": "232.10",
      "ask": "232.20",
      "open": "232.90",
      "high": "233.70",
      "low": "231.60",
      "close": "231.80",
      "average": "232.3096",
      "volume": "2460282",
      "turnover": "571594910.2",
      "trades": "5481"
    },
    {
      "date": "2024-03-15",
      "bid": "228.60",
      "ask": "228.70",
      "open": "231.50",
      "high": "232.90",
      "low": "226.60",
      "close": "228.40",
      "average": "228.7731",
      "volume": "4594511",
      "turnover": "1051077329.4",
      "trades": "9897"
    },
    {
      "date": "2024-03-18",
      "bid": "224.80",
      "ask": "224.90",
      "open": "228.90",
      "high": "229.30",
      "low": "224.50",
      "close": "225.00",
      "average": "225.6025",
      "volume": "2457397",
      "turnover": "554354987.5",
      "trades": "7353"
    },
    {
      "date": "2024-03-19",
      "bid": "226.60",
      "ask": "226.80",
      "open": "225.50",
      "high": "227.30",
      "low": "224.10",
      "close": "227.00",
      "average": "226.2812",
      "volume": "2694923",
      "turnover": "609021860.25",
      "trades": "4805"
    },
    {
      "date": "2024-03-20",
      "bid": "226.10",
      "ask": "226.30",
      "open": "227.00",
      "high": "227.00",
      "low": "224.50",
      "close": "226.50",
      "average": "226.0762",
      "volume": "1855597",
      "turnover": "419436529.75",
      "trades": "4513"
    },
    {
      "date": "2024-03-21",
      "bid": "230.00",
      "ask": "230.10",
      "open": "227.40",
      "high": "230.40",
      "low": "225.60",
      "close": "230.30",
      "average": "228.7107",
      "volume": "3337347",
      "turnover": "763278055.95",
      "trades": "7107"
    },
    {
      "date": "2024-03-22",
      "bid": "224.10",
      "ask": "224.40",
      "open": "230.30",
      "high": "231.50",
      "low": "223.80",
      "close": "224.00",
      "average": "226.9384",
      "volume": "4725123",
      "turnover": "1072410391.95",
      "trades": "11621"
    },
    {
      "date": "2024-03-25",
      "bid": "226.80",
      "ask": "226.90",
      "open": "224.50",
      "high": "227.40",
      "low": "224.40",
      "close": "226.60",
      "average": "226.1261",
      "volume": "2588988",
      "turnover": "585409809.35",
      "trades": "8002"
    },
    {
      "date": "2024-03-26",
      "bid": "232.80",
      "ask": "233.00",
      "open": "226.60",
      "high": "232.90",
      "low": "226.40",
      "close": "232.40",
      "average": "230.6193",
      "volume": "4620121",
      "turnover": "1065354426.8",
      "trades": "10357"
    },
    {
      "date": "2024-03-27",
      "bid": "210.60",
      "ask": "210.70",
      "open": "217.20",
      "high": "218.90",
      "low": "209.70",
      "close": "210.30",
      "average": "212.4046",
      "volume": "8858999",
      "turnover": "1882037641.45",
      "trades": "24694"
    },
    {
      "date": "2024-03-28",
      "bid": "211.90",
      "ask": "212.00",
      "open": "211.50",
      "high": "212.80",
      "low": "209.30",
      "close": "212.30",
      "average": "211.69",
      "volume": "2331181",
      "turnover": "493467610.73",
      "trades": "5498"
    },
    {
      "date": "2024-04-02",
      "bid": "213.20",
      "ask": "213.30",
      "open": "213.30",
      "high": "214.80",
      "low": "212.30",
      "close": "213.30",
      "average": "213.4899",
      "volume": "3455064",
      "turnover": "737510021.7",
      "trades": "7517"
    },
    {
      "date": "2024-04-03",
      "bid": "214.60",
      "ask": "214.80",
      "open": "213.40",
      "high": "216.90",
      "low": "213.40",
      "close": "214.70",
      "average": "214.917",
      "volume": "2930236",
      "turnover": "629893076.4",
      "trades": "5483"
    },
    {
      "date": "2024-04-04",
      "bid": "214.20",
      "ask": "214.30",
      "open": "214.70",
      "high": "215.70",
      "low": "212.20",
      "close": "214.40",
      "average": "213.9383",
      "volume": "2576802",
      "turnover": "551174195.25",
      "trades": "10043"
    },
    {
      "date": "2024-04-05",
      "bid": "217.10",
      "ask": "217.20",
      "open": "212.40",
      "high": "218.70",
      "low": "211.70",
      "close": "217.40",
      "average": "215.9723",
      "volume": "3244370",
      "turnover": "700389693.45",
      "trades": "9201"
    },
    {
      "date": "2024-04-08",
      "bid": "221.70",
      "ask": "221.90",
      "open": "217.50",
      "high": "222.30",
      "low": "217.50",
      "close": "222.30",
      "average": "221.1832",
      "volume": "2990486",
      "turnover": "661443825.16",
      "trades": "8367"
    },
    {
      "date": "2024-04-09",
      "bid": "218.60",
      "ask": "218.70",
      "open": "222.30",
      "high": "222.70",
      "low": "218.40",
      "close": "218.40",
      "average": "219.8473",
      "volume": "2141161",
      "turnover": "470780125.75",
      "trades": "5800"
    },
    {
      "date": "2024-04-10",
      "bid": "220.60",
      "ask": "220.90",
      "open": "218.80",
      "high": "223.30",
      "low": "218.80",
      "close": "221.30",
      "average": "221.6952",
      "volume": "2908138",
      "turnover": "644689150.25",
      "trades": "7099"
    },
    {
      "date": "2024-04-11",
      "bid": "216.20",
      "ask": "216.30",
      "open": "221.00",
      "high": "221.50",
      "low": "215.00",
      "close": "216.50",
      "average": "216.7311",
      "volume": "2394296",
      "turnover": "518911887.1",
      "trades": "6920"
    },
    {
      "date": "2024-04-12",
      "bid": "215.60",
      "ask": "215.70",
      "open": "217.50",
      "high": "219.60",
      "low": "215.50",
      "close": "215.50",
      "average": "217.4591",
      "volume": "2125585",
      "turnover": "462321532.4",
      "trades": "5602"
    },
    {
      "date": "2024-04-15",
      "bid": "214.80",
      "ask": "214.90",
      "open": "216.60",
      "high": "218.00",
      "low": "214.70",
      "close": "214.90",
      "average": "216.3132",
      "volume": "1763175",
      "turnover": "381402302.2",
      "trades": "4759"
    },
    {
      "date": "2024-04-16",
      "bid": "209.00",
      "ask": "209.20",
      "open": "211.80",
      "high": "212.10",
      "low": "208.90",
      "close": "209.30",
      "average": "209.9582",
      "volume": "3034656",
      "turnover": "637157082.54",
      "trades": "7684"
    },
    {
      "date": "2024-04-17",
      "bid": "211.50",
      "ask": "211.60",
      "open": "210.30",
      "high": "213.40",
      "low": "210.10",
      "close": "211.40",
      "average": "211.7785",
      "volume": "2267614",
      "turnover": "480237631.25",
      "trades": "5086"
    },
    {
      "date": "2024-04-18",
      "bid": "212.90",
      "ask": "213.00",
      "open": "212.30",
      "high": "213.30",
      "low": "210.40",
      "close": "213.10",
      "average": "212.0022",
      "volume": "2849444",
      "turnover": "604011189.45",
      "trades": "5538"
    },
    {
      "date": "2024-04-19",
      "bid": "214.60",
      "ask": "214.70",
      "open": "211.80",
      "high": "214.90",
      "low": "211.10",
      "close": "214.80",
      "average": "213.5413",
      "volume": "1706273",
      "turnover": "364314399.9",
      "trades": "4360"
    },
    {
      "date": "2024-04-22",
      "bid": "216.10",
      "ask": "216.20",
      "open": "215.00",
      "high": "216.80",
      "low": "213.50",
      "close": "216.10",
      "average": "215.8183",
      "volume": "1750056",
      "turnover": "377694091.6",
      "trades": "4260"
    },
    {
      "date": "2024-04-23",
      "bid": "220.50",
      "ask": "220.60",
      "open": "216.70",
      "high": "220.90",
      "low": "215.90",
      "close": "219.20",
      "average": "218.695",
      "volume": "2189022",
      "turnover": "478686925.25",
      "trades": "4429"
    },
    {
      "date": "2024-04-24",
      "bid": "207.00",
      "ask": "207.10",
      "open": "210.00",
      "high": "212.70",
      "low": "206.60",
      "close": "208.00",
      "average": "208.4975",
      "volume": "6440888",
      "turnover": "1342773580.09",
      "trades": "15076"
    },
    {
      "date": "2024-04-25",
      "bid": "209.50",
      "ask": "209.60",
      "open": "210.70",
      "high": "213.30",
      "low": "206.80",
      "close": "210.00",
      "average": "210.6689",
      "volume": "4047888",
      "turnover": "852613117.3",
      "trades": "10058"
    },
    {
      "date": "2024-04-26",
      "bid": "209.40",
      "ask": "209.50",
      "open": "210.90",
      "high": "210.90",
      "low": "208.50",
      "close": "209.40",
      "average": "209.6709",
      "volume": "1748646",
      "turnover": "366641668.35",
      "trades": "5197"
    },
    {
      "date": "2024-04-29",
      "bid": "211.50",
      "ask": "211.70",
      "open": "210.30",
      "high": "211.90",
      "low": "209.20",
      "close": "211.90",
      "average": "211.2227",
      "volume": "2002840",
      "turnover": "422964311.95",
      "trades": "4691"
    },
    {
      "date": "2024-04-30",
      "bid": "211.70",
      "ask": "211.90",
      "open": "212.10",
      "high": "212.70",
      "low": "210.40",
      "close": "212.40",
      "average": "212.0632",
      "volume": "1439822",
      "turnover": "305327449.6",
      "trades": "2884"
    },
    {
      "date": "2024-05-02",
      "bid": "209.40",
      "ask": "209.50",
      "open": "212.30",
      "high": "212.40",
      "low": "208.30",
      "close": "209.20",
      "average": "209.8151",
      "volume": "2573535",
      "turnover": "539980432.29",
      "trades": "6243"
    },
    {
      "date": "2024-05-03",
      "bid": "212.00",
      "ask": "212.20",
      "open": "209.90",
      "high": "212.20",
      "low": "209.80",
      "close": "212.10",
      "average": "211.5272",
      "volume": "1778635",
      "turnover": "376188832.35",
      "trades": "3551"
    },
    {
      "date": "2024-05-06",
      "bid": "217.10",
      "ask": "217.30",
      "open": "213.00",
      "high": "217.40",
      "low": "212.40",
      "close": "217.40",
      "average": "215.4655",
      "volume": "2011943",
      "turnover": "433499506.25",
      "trades": "5243"
    },
    {
      "date": "2024-05-07",
      "bid": "218.40",
      "ask": "218.50",
      "open": "217.80",
      "high": "219.00",
      "low": "215.50",
      "close": "219.00",
      "average": "217.9321",
      "volume": "1651945",
      "turnover": "360000057.65",
      "trades": "4034"
    },
    {
      "date": "2024-05-08",
      "bid": "213.50",
      "ask": "213.60",
      "open": "218.60",
      "high": "219.00",
      "low": "212.70",
      "close": "212.70",
      "average": "214.4855",
      "volume": "1867709",
      "turnover": "400576385.45",
      "trades": "5039"
    },
    {
      "date": "2024-05-10",
      "bid": "219.30",
      "ask": "219.40",
      "open": "212.30",
      "high": "219.50",
      "low": "211.60",
      "close": "219.40",
      "average": "217.571",
      "volume": "2654192",
      "turnover": "577276112.54",
      "trades": "7192"
    },
    {
      "date": "2024-05-13",
      "bid": "221.10",
      "ask": "221.30",
      "open": "219.30",
      "high": "221.60",
      "low": "218.00",
      "close": "221.60",
      "average": "220.7183",
      "volume": "2047527",
      "turnover": "451898494.85",
      "trades": "4221"
    },
    {
      "date": "2024-05-14",
      "bid": "218.30",
      "ask": "218.40",
      "open": "221.50",
      "high": "222.90",
      "low": "217.70",
      "close": "218.70",
      "average": "219.4946",
      "volume": "1906794",
      "turnover": "418516500.95",
      "trades": "4761"
    },
    {
      "date": "2024-05-15",
      "bid": "216.50",
      "ask": "216.70",
      "open": "219.10",
      "high": "219.80",
      "low": "215.70",
      "close": "217.10",
      "average": "217.1771",
      "volume": "1905294",
      "turnover": "413850133.95",
      "trades": "4785"
    },
    {
      "date": "2024-05-16",
      "bid": "216.80",
      "ask": "217.00",
      "open": "217.10",
      "high": "217.70",
      "low": "215.00",
      "close": "217.20",
      "average": "216.8465",
      "volume": "1761906",
      "turnover": "382055815.5",
      "trades": "3877"
    },
    {
      "date": "2024-05-17",
      "bid": "217.90",
      "ask": "218.00",
      "open": "216.60",
      "high": "218.80",
      "low": "216.30",
      "close": "218.40",
      "average": "217.9087",
      "volume": "1405407",
      "turnover": "306244736.85",
      "trades": "3364"
    },
    {
      "date": "2024-05-20",
      "bid": "218.80",
      "ask": "218.90",
      "open": "218.50",
      "high": "220.00",
      "low": "218.10",
      "close": "219.00",
      "average": "218.9231",
      "volume": "1109818",
      "turnover": "242955782.6",
      "trades": "3137"
    },
    {
      "date": "2024-05-21",
      "bid": "216.60",
      "ask": "216.80",
      "open": "218.20",
      "high": "218.20",
      "low": "214.10",
      "close": "217.00",
      "average": "215.9227",
      "volume": "1969332",
      "turnover": "425174178.5",
      "trades": "5099"
    },
    {
      "date": "2024-05-22",
      "bid": "215.90",
      "ask": "216.00",
      "open": "216.70",
      "high": "216.80",
      "low": "212.10",
      "close": "216.10",
      "average": "215.1217",
      "volume": "1745165",
      "turnover": "375405049.05",
      "trades": "4875"
    },
    {
      "date": "2024-05-23",
      "bid": "218.10",
      "ask": "218.20",
      "open": "216.00",
      "high": "218.60",
      "low": "215.30",
      "close": "218.50",
      "average": "217.6967",
      "volume": "1791008",
      "turnover": "389897750.2",
      "trades": "4585"
    },
    {
      "date": "2024-05-24",
      "bid": "215.00",
      "ask": "215.20",
      "open": "214.90",
      "high": "215.60",
      "low": "212.80",
      "close": "215.10",
      "average": "214.3631",
      "volume": "2208545",
      "turnover": "473400247.95",
      "trades": "6239"
    },
    {
      "date": "2024-05-27",
      "bid": "215.70",
      "ask": "215.90",
      "open": "215.20",
      "high": "216.20",
      "low": "214.70",
      "close": "215.30",
      "average": "215.4253",
      "volume": "1485923",
      "turnover": "320095850.8",
      "trades": "3447"
    },
    {
      "date": "2024-05-28",
      "bid": "217.00",
      "ask": "217.10",
      "open": "216.00",
      "high": "217.70",
      "low": "215.90",
      "close": "217.20",
      "average": "216.9023",
      "volume": "1523864",
      "turnover": "330511323.05",
      "trades": "3440"
    },
    {
      "date": "2024-05-29",
      "bid": "215.00",
      "ask": "215.10",
      "open": "216.30",
      "high": "217.00",
      "low": "213.80",
      "close": "214.70",
      "average": "214.8964",
      "volume": "1270949",
      "turnover": "273119437",
      "trades": "3157"
    },
    {
      "date": "2024-05-30",
      "bid": "216.20",
      "ask": "216.30",
      "open": "214.30",
      "high": "216.50",
      "low": "213.90",
      "close": "216.20",
      "average": "215.8905",
      "volume": "1104457",
      "turnover": "238440787.7",
      "trades": "2680"
    },
    {
      "date": "2024-05-31",
      "bid": "218.00",
      "ask": "218.10",
      "open": "216.20",
      "high": "218.20",
      "low": "215.60",
      "close": "218.10",
      "average": "217.6835",
      "volume": "3632512",
      "turnover": "790697823.85",
      "trades": "4575"
    },
    {
      "date": "2024-06-03",
      "bid": "220.40",
      "ask": "220.50",
      "open": "219.40",
      "high": "221.70",
      "low": "219.10",
      "close": "220.00",
      "average": "220.5371",
      "volume": "1971088",
      "turnover": "434713291.35",
      "trades": "4484"
    },
    {
      "date": "2024-06-04",
      "bid": "214.60",
      "ask": "214.70",
      "open": "220.00",
      "high": "220.00",
      "low": "214.40",
      "close": "214.40",
      "average": "215.6719",
      "volume": "2249271",
      "turnover": "485139859.8",
      "trades": "4894"
    },
    {
      "date": "2024-06-05",
      "bid": "215.20",
      "ask": "215.30",
      "open": "215.20",
      "high": "215.90",
      "low": "213.60",
      "close": "214.80",
      "average": "214.9728",
      "volume": "1513875",
      "turnover": "325453347.75",
      "trades": "3847"
    },
    {
      "date": "2024-06-07",
      "bid": "220.30",
      "ask": "220.40",
      "open": "215.30",
      "high": "221.00",
      "low": "215.30",
      "close": "220.20",
      "average": "219.2931",
      "volume": "2825248",
      "turnover": "619480054.2",
      "trades": "6436"
    },
    {
      "date": "2024-06-10",
      "bid": "215.50",
      "ask": "215.60",
      "open": "218.50",
      "high": "218.50",
      "low": "213.70",
      "close": "215.60",
      "average": "215.5186",
      "volume": "3171870",
      "turnover": "683585127.04",
      "trades": "7018"
    },
    {
      "date": "2024-06-11",
      "bid": "216.20",
      "ask": "216.30",
      "open": "216.00",
      "high": "216.70",
      "low": "213.70",
      "close": "216.00",
      "average": "215.4702",
      "volume": "1952806",
      "turnover": "420767417.8",
      "trades": "4875"
    },
    {
      "date": "2024-06-12",
      "bid": "219.50",
      "ask": "219.60",
      "open": "216.40",
      "high": "220.30",
      "low": "216.40",
      "close": "219.50",
      "average": "219.0951",
      "volume": "2537633",
      "turnover": "555979149",
      "trades": "5243"
    },
    {
      "date": "2024-06-13",
      "bid": "216.00",
      "ask": "216.10",
      "open": "218.90",
      "high": "218.90",
      "low": "215.40",
      "close": "215.60",
      "average": "216.2869",
      "volume": "3222846",
      "turnover": "696886932.25",
      "trades": "5302"
    },
    {
      "date": "2024-06-14",
      "bid": "214.70",
      "ask": "214.80",
      "open": "215.70",
      "high": "217.70",
      "low": "211.20",
      "close": "214.60",
      "average": "214.3461",
      "volume": "2445387",
      "turnover": "524229170.35",
      "trades": "5817"
    },
    {
      "date": "2024-06-17",
      "bid": "212.00",
      "ask": "212.20",
      "open": "214.40",
      "high": "216.40",
      "low": "210.40",
      "close": "212.00",
      "average": "212.3068",
      "volume": "2662963",
      "turnover": "565378778.4",
      "trades": "5746"
    },
    {
      "date": "2024-06-18",
      "bid": "211.00",
      "ask": "211.10",
      "open": "212.40",
      "high": "212.40",
      "low": "210.10",
      "close": "211.50",
      "average": "211.2021",
      "volume": "1702419",
      "turnover": "359554824.9",
      "trades": "4736"
    },
    {
      "date": "2024-06-19",
      "bid": "212.20",
      "ask": "212.40",
      "open": "211.80",
      "high": "213.30",
      "low": "210.30",
      "close": "211.90",
      "average": "212.0197",
      "volume": "1390681",
      "turnover": "294856686.64",
      "trades": "3253"
    },
    {
      "date": "2024-06-20",
      "bid": "213.40",
      "ask": "213.60",
      "open": "212.30",
      "high": "214.40",
      "low": "212.00",
      "close": "213.90",
      "average": "213.7923",
      "volume": "8107929",
      "turnover": "1733409257.55",
      "trades": "4647"
    },
    {
      "date": "2024-06-24",
      "bid": "217.30",
      "ask": "217.40",
      "open": "213.30",
      "high": "218.00",
      "low": "212.30",
      "close": "218.00",
      "average": "216.1655",
      "volume": "2081791",
      "turnover": "449946465.4",
      "trades": "4515"
    },
    {
      "date": "2024-06-25",
      "bid": "215.20",
      "ask": "215.30",
      "open": "218.00",
      "high": "218.40",
      "low": "214.70",
      "close": "215.10",
      "average": "215.5868",
      "volume": "1457263",
      "turnover": "314247892.35",
      "trades": "3488"
    },
    {
      "date": "2024-06-26",
      "bid": "214.40",
      "ask": "214.50",
      "open": "215.30",
      "high": "218.50",
      "low": "213.70",
      "close": "214.80",
      "average": "215.7768",
      "volume": "2290334",
      "turnover": "494217163.1",
      "trades": "5056"
    },
    {
      "date": "2024-06-27",
      "bid": "217.00",
      "ask": "217.20",
      "open": "215.00",
      "high": "217.40",
      "low": "214.50",
      "close": "216.50",
      "average": "216.4208",
      "volume": "1534426",
      "turnover": "332058280.6",
      "trades": "3531"
    },
    {
      "date": "2024-06-28",
      "bid": "218.00",
      "ask": "218.20",
      "open": "217.80",
      "high": "219.40",
      "low": "217.30",
      "close": "218.10",
      "average": "218.1952",
      "volume": "1768235",
      "turnover": "385823263.8",
      "trades": "3243"
    },
    {
      "date": "2024-07-01",
      "bid": "222.00",
      "ask": "222.20",
      "open": "219.90",
      "high": "222.60",
      "low": "219.10",
      "close": "222.60",
      "average": "221.5284",
      "volume": "1655692",
      "turnover": "366781245.4",
      "trades": "4055"
    },
    {
      "date": "2024-07-02",
      "bid": "215.70",
      "ask": "215.80",
      "open": "222.20",
      "high": "222.40",
      "low": "214.90",
      "close": "215.60",
      "average": "216.8177",
      "volume": "2596379",
      "turnover": "562932913.75",
      "trades": "7107"
    },
    {
      "date": "2024-07-03",
      "bid": "217.40",
      "ask": "217.50",
      "open": "217.10",
      "high": "217.60",
      "low": "215.20",
      "close": "216.70",
      "average": "216.7441",
      "volume": "1710208",
      "turnover": "370668427.6",
      "trades": "3944"
    },
    {
      "date": "2024-07-04",
      "bid": "220.20",
      "ask": "220.40",
      "open": "218.10",
      "high": "221.50",
      "low": "218.00",
      "close": "220.10",
      "average": "220.1607",
      "volume": "1884556",
      "turnover": "414905186.2",
      "trades": "4033"
    },
    {
      "date": "2024-07-05",
      "bid": "219.20",
      "ask": "219.30",
      "open": "220.10",
      "high": "221.00",
      "low": "218.50",
      "close": "218.90",
      "average": "219.3918",
      "volume": "1287751",
      "turnover": "282525842.55",
      "trades": "3337"
    },
    {
      "date": "2024-07-08",
      "bid": "216.20",
      "ask": "216.30",
      "open": "218.70",
      "high": "218.80",
      "low": "215.50",
      "close": "215.80",
      "average": "216.4053",
      "volume": "1822267",
      "turnover": "394378373.45",
      "trades": "4261"
    },
    {
      "date": "2024-07-09",
      "bid": "211.00",
      "ask": "211.10",
      "open": "214.90",
      "high": "214.90",
      "low": "210.80",
      "close": "211.40",
      "average": "212.1751",
      "volume": "2916704",
      "turnover": "619029173.1",
      "trades": "7055"
    },
    {
      "date": "2024-07-10",
      "bid": "214.50",
      "ask": "214.60",
      "open": "212.00",
      "high": "214.70",
      "low": "210.80",
      "close": "214.60",
      "average": "213.6579",
      "volume": "1781167",
      "turnover": "380497067.25",
      "trades": "3749"
    },
    {
      "date": "2024-07-11",
      "bid": "218.90",
      "ask": "219.00",
      "open": "215.20",
      "high": "219.10",
      "low": "215.00",
      "close": "218.80",
      "average": "218.0259",
      "volume": "2411044",
      "turnover": "525583538.85",
      "trades": "4615"
    },
    {
      "date": "2024-07-12",
      "bid": "220.50",
      "ask": "220.60",
      "open": "218.70",
      "high": "220.60",
      "low": "217.10",
      "close": "220.40",
      "average": "219.5522",
      "volume": "1976481",
      "turnover": "433934999.85",
      "trades": "3854"
    },
    {
      "date": "2024-07-15",
      "bid": "216.50",
      "ask": "216.60",
      "open": "219.10",
      "high": "219.50",
      "low": "215.80",
      "close": "216.60",
      "average": "216.5938",
      "volume": "1733294",
      "turnover": "375420686.85",
      "trades": "4037"
    },
    {
      "date": "2024-07-16",
      "bid": "213.60",
      "ask": "213.70",
      "open": "216.00",
      "high": "216.10",
      "low": "212.60",
      "close": "213.80",
      "average": "214.147",
      "volume": "2948074",
      "turnover": "631404138.6",
      "trades": "6730"
    },
    {
      "date": "2024-07-17",
      "bid": "214.80",
      "ask": "214.90",
      "open": "213.80",
      "high": "215.10",
      "low": "212.70",
      "close": "215.00",
      "average": "214.2336",
      "volume": "1679165",
      "turnover": "359727985.8",
      "trades": "3968"
    },
    {
      "date": "2024-07-18",
      "bid": "220.10",
      "ask": "220.30",
      "open": "216.00",
      "high": "220.50",
      "low": "215.50",
      "close": "220.50",
      "average": "219.0847",
      "volume": "3465342",
      "turnover": "758822425.05",
      "trades": "5901"
    },
    {
      "date": "2024-07-19",
      "bid": "220.60",
      "ask": "220.70",
      "open": "219.00",
      "high": "221.90",
      "low": "218.70",
      "close": "220.30",
      "average": "220.4306",
      "volume": "1706037",
      "turnover": "376104790.85",
      "trades": "3925"
    },
    {
      "date": "2024-07-22",
      "bid": "223.50",
      "ask": "223.70",
      "open": "221.60",
      "high": "223.80",
      "low": "220.30",
      "close": "223.70",
      "average": "222.7492",
      "volume": "1698295",
      "turnover": "378189211.6",
      "trades": "4076"
    },
    {
      "date": "2024-07-23",
      "bid": "224.70",
      "ask": "224.80",
      "open": "224.60",
      "high": "225.80",
      "low": "223.50",
      "close": "225.00",
      "average": "224.7394",
      "volume": "1645078",
      "turnover": "369719154.6",
      "trades": "3571"
    },
    {
      "date": "2024-07-24",
      "bid": "223.90",
      "ask": "224.00",
      "open": "224.10",
      "high": "224.80",
      "low": "222.50",
      "close": "224.20",
      "average": "224.0543",
      "volume": "1350920",
      "turnover": "302679561.64",
      "trades": "2899"
    },
    {
      "date": "2024-07-25",
      "bid": "224.60",
      "ask": "224.70",
      "open": "222.30",
      "high": "224.70",
      "low": "221.00",
      "close": "224.70",
      "average": "222.8881",
      "volume": "1145119",
      "turnover": "255209335.55",
      "trades": "3128"
    },
    {
      "date": "2024-07-26",
      "bid": "225.60",
      "ask": "225.70",
      "open": "224.10",
      "high": "226.20",
      "low": "223.70",
      "close": "226.20",
      "average": "225.3708",
      "volume": "1486664",
      "turnover": "335028144",
      "trades": "3254"
    },
    {
      "date": "2024-07-29",
      "bid": "226.80",
      "ask": "227.00",
      "open": "227.00",
      "high": "228.90",
      "low": "226.30",
      "close": "226.50",
      "average": "227.4159",
      "volume": "1542702",
      "turnover": "350837723.65",
      "trades": "3537"
    },
    {
      "date": "2024-07-30",
      "bid": "227.80",
      "ask": "227.90",
      "open": "226.80",
      "high": "228.80",
      "low": "226.80",
      "close": "228.00",
      "average": "227.8759",
      "volume": "1084682",
      "turnover": "247168746.15",
      "trades": "2822"
    },
    {
      "date": "2024-07-31",
      "bid": "228.00",
      "ask": "228.20",
      "open": "229.30",
      "high": "229.50",
      "low": "227.20",
      "close": "228.00",
      "average": "228.2596",
      "volume": "1323482",
      "turnover": "302097738.7",
      "trades": "2866"
    },
    {
      "date": "2024-08-01",
      "bid": "221.50",
      "ask": "221.60",
      "open": "227.20",
      "high": "227.30",
      "low": "221.30",
      "close": "221.80",
      "average": "223.1004",
      "volume": "1751655",
      "turnover": "390816930.25",
      "trades": "3871"
    },
    {
      "date": "2024-08-02",
      "bid": "214.80",
      "ask": "215.00",
      "open": "220.00",
      "high": "220.10",
      "low": "214.40",
      "close": "215.00",
      "average": "216.5184",
      "volume": "2823976",
      "turnover": "611605651.4",
      "trades": "6146"
    },
    {
      "date": "2024-08-05",
      "bid": "206.00",
      "ask": "206.10",
      "open": "207.10",
      "high": "208.90",
      "low": "199.80",
      "close": "205.90",
      "average": "204.7562",
      "volume": "4677518",
      "turnover": "957382711.46",
      "trades": "14426"
    },
    {
      "date": "2024-08-06",
      "bid": "202.30",
      "ask": "202.40",
      "open": "207.50",
      "high": "209.00",
      "low": "199.15",
      "close": "202.30",
      "average": "202.8005",
      "volume": "3170904",
      "turnover": "643293071.4",
      "trades": "8800"
    },
    {
      "date": "2024-08-07",
      "bid": "207.10",
      "ask": "207.20",
      "open": "204.80",
      "high": "208.20",
      "low": "203.60",
      "close": "207.30",
      "average": "206.3347",
      "volume": "1880161",
      "turnover": "387941286.3",
      "trades": "5058"
    },
    {
      "date": "2024-08-08",
      "bid": "207.70",
      "ask": "207.90",
      "open": "205.60",
      "high": "208.70",
      "low": "202.90",
      "close": "207.60",
      "average": "206.6067",
      "volume": "1524686",
      "turnover": "314993550.33",
      "trades": "3570"
    },
    {
      "date": "2024-08-09",
      "bid": "208.80",
      "ask": "208.90",
      "open": "208.50",
      "high": "210.10",
      "low": "207.60",
      "close": "208.90",
      "average": "208.8527",
      "volume": "1015811",
      "turnover": "212157022.9",
      "trades": "3095"
    },
    {
      "date": "2024-08-12",
      "bid": "207.20",
      "ask": "207.30",
      "open": "210.00",
      "high": "210.30",
      "low": "206.80",
      "close": "207.10",
      "average": "207.6843",
      "volume": "1531853",
      "turnover": "318211703.3",
      "trades": "3074"
    },
    {
      "date": "2024-08-13",
      "bid": "208.00",
      "ask": "208.20",
      "open": "208.30",
      "high": "209.20",
      "low": "207.10",
      "close": "208.20",
      "average": "208.1523",
      "volume": "1015143",
      "turnover": "211296205.8",
      "trades": "2692"
    },
    {
      "date": "2024-08-14",
      "bid": "208.90",
      "ask": "209.00",
      "open": "209.20",
      "high": "210.40",
      "low": "208.40",
      "close": "209.40",
      "average": "209.3284",
      "volume": "1288774",
      "turnover": "269778605.1",
      "trades": "2619"
    },
    {
      "date": "2024-08-15",
      "bid": "213.00",
      "ask": "213.30",
      "open": "210.30",
      "high": "213.30",
      "low": "207.50",
      "close": "212.00",
      "average": "210.3263",
      "volume": "2093260",
      "turnover": "440247174.09",
      "trades": "4451"
    },
    {
      "date": "2024-08-16",
      "bid": "213.00",
      "ask": "213.10",
      "open": "212.20",
      "high": "213.80",
      "low": "212.00",
      "close": "212.80",
      "average": "212.7738",
      "volume": "1492546",
      "turnover": "317575083.33",
      "trades": "3441"
    },
    {
      "date": "2024-08-19",
      "bid": "213.20",
      "ask": "213.30",
      "open": "212.80",
      "high": "214.30",
      "low": "212.30",
      "close": "213.50",
      "average": "213.4007",
      "volume": "1548788",
      "turnover": "330507146.75",
      "trades": "3957"
    },
    {
      "date": "2024-08-20",
      "bid": "210.70",
      "ask": "210.80",
      "open": "213.60",
      "high": "213.90",
      "low": "209.50",
      "close": "210.50",
      "average": "211.051",
      "volume": "1579087",
      "turnover": "333260872.39",
      "trades": "4207"
    },
    {
      "date": "2024-08-21",
      "bid": "211.00",
      "ask": "211.10",
      "open": "210.50",
      "high": "212.40",
      "low": "210.30",
      "close": "211.20",
      "average": "211.1401",
      "volume": "1343814",
      "turnover": "283715594.25",
      "trades": "2909"
    },
    {
      "date": "2024-08-22",
      "bid": "213.40",
      "ask": "213.50",
      "open": "211.20",
      "high": "213.80",
      "low": "211.10",
      "close": "213.40",
      "average": "212.8958",
      "volume": "1301933",
      "turnover": "277169940.64",
      "trades": "2998"
    },
    {
      "date": "2024-08-23",
      "bid": "217.40",
      "ask": "217.50",
      "open": "214.00",
      "high": "217.40",
      "low": "213.90",
      "close": "216.90",
      "average": "216.4696",
      "volume": "1714680",
      "turnover": "371173688.85",
      "trades": "4170"
    },
    {
      "date": "2024-08-26",
      "bid": "217.50",
      "ask": "217.60",
      "open": "216.40",
      "high": "217.80",
      "low": "215.90",
      "close": "217.10",
      "average": "217.0341",
      "volume": "934560",
      "turnover": "202840167.05",
      "trades": "3108"
    },
    {
      "date": "2024-08-27",
      "bid": "217.50",
      "ask": "217.60",
      "open": "217.10",
      "high": "217.90",
      "low": "216.60",
      "close": "217.70",
      "average": "217.4829",
      "volume": "1150431",
      "turnover": "250195758.4",
      "trades": "2987"
    },
    {
      "date": "2024-08-28",
      "bid": "217.10",
      "ask": "217.20",
      "open": "217.40",
      "high": "218.40",
      "low": "215.90",
      "close": "217.60",
      "average": "217.2594",
      "volume": "1416048",
      "turnover": "307609475.39",
      "trades": "3468"
    },
    {
      "date": "2024-08-29",
      "bid": "218.80",
      "ask": "218.90",
      "open": "217.00",
      "high": "220.20",
      "low": "216.90",
      "close": "218.70",
      "average": "218.8189",
      "volume": "1592251",
      "turnover": "348449366.35",
      "trades": "3658"
    },
    {
      "date": "2024-08-30",
      "bid": "218.90",
      "ask": "219.00",
      "open": "218.70",
      "high": "220.20",
      "low": "218.60",
      "close": "219.40",
      "average": "219.4291",
      "volume": "2030166",
      "turnover": "445480602.9",
      "trades": "3523"
    },
    {
      "date": "2024-09-02",
      "bid": "220.80",
      "ask": "221.00",
      "open": "219.80",
      "high": "222.20",
      "low": "219.80",
      "close": "220.80",
      "average": "221.0785",
      "volume": "1741818",
      "turnover": "385085185.05",
      "trades": "4116"
    },
    {
      "date": "2024-09-03",
      "bid": "218.90",
      "ask": "219.10",
      "open": "219.90",
      "high": "220.50",
      "low": "217.90",
      "close": "218.40",
      "average": "219.1347",
      "volume": "1458978",
      "turnover": "319737150.2",
      "trades": "3831"
    },
    {
      "date": "2024-09-04",
      "bid": "216.90",
      "ask": "217.00",
      "open": "215.70",
      "high": "218.90",
      "low": "215.50",
      "close": "216.60",
      "average": "217.0066",
      "volume": "2210576",
      "turnover": "479684815.05",
      "trades": "4337"
    },
    {
      "date": "2024-09-05",
      "bid": "221.00",
      "ask": "221.10",
      "open": "216.50",
      "high": "221.60",
      "low": "216.20",
      "close": "221.10",
      "average": "220.229",
      "volume": "1368679",
      "turnover": "301455276.5",
      "trades": "3450"
    },
    {
      "date": "2024-09-06",
      "bid": "217.50",
      "ask": "217.60",
      "open": "220.40",
      "high": "220.50",
      "low": "216.40",
      "close": "217.30",
      "average": "218.1431",
      "volume": "1639658",
      "turnover": "357689062.45",
      "trades": "4288"
    },
    {
      "date": "2024-09-09",
      "bid": "220.40",
      "ask": "220.50",
      "open": "218.90",
      "high": "220.80",
      "low": "218.40",
      "close": "220.80",
      "average": "219.9526",
      "volume": "1358624",
      "turnover": "298817292.8",
      "trades": "3197"
    },
    {
      "date": "2024-09-10",
      "bid": "217.40",
      "ask": "217.50",
      "open": "220.80",
      "high": "222.80",
      "low": "216.90",
      "close": "217.00",
      "average": "219.0495",
      "volume": "1559932",
      "turnover": "341746936.25",
      "trades": "4286"
    },
    {
      "date": "2024-09-11",
      "bid": "217.30",
      "ask": "217.50",
      "open": "217.70",
      "high": "219.10",
      "low": "215.80",
      "close": "217.30",
      "average": "217.4396",
      "volume": "1433875",
      "turnover": "311795827.05",
      "trades": "3295"
    },
    {
      "date": "2024-09-12",
      "bid": "218.20",
      "ask": "218.30",
      "open": "219.50",
      "high": "221.80",
      "low": "216.70",
      "close": "218.30",
      "average": "219.2837",
      "volume": "1295654",
      "turnover": "284115788.1",
      "trades": "3550"
    },
    {
      "date": "2024-09-13",
      "bid": "217.30",
      "ask": "217.40",
      "open": "218.30",
      "high": "219.40",
      "low": "217.10",
      "close": "217.50",
      "average": "217.9311",
      "volume": "882732",
      "turnover": "192375085.15",
      "trades": "2478"
    },
    {
      "date": "2024-09-16",
      "bid": "217.10",
      "ask": "217.20",
      "open": "216.90",
      "high": "217.60",
      "low": "215.80",
      "close": "217.00",
      "average": "216.975",
      "volume": "994337",
      "turnover": "215747167.5",
      "trades": "3177"
    },
    {
      "date": "2024-09-17",
      "bid": "218.70",
      "ask": "218.80",
      "open": "217.40",
      "high": "219.60",
      "low": "217.40",
      "close": "218.40",
      "average": "218.6813",
      "volume": "1148944",
      "turnover": "251253919.95",
      "trades": "2634"
    },
    {
      "date": "2024-09-18",
      "bid": "216.30",
      "ask": "216.40",
      "open": "218.60",
      "high": "219.50",
      "low": "215.60",
      "close": "216.70",
      "average": "216.9335",
      "volume": "1448256",
      "turnover": "314158591.64",
      "trades": "3787"
    },
    {
      "date": "2024-09-19",
      "bid": "220.50",
      "ask": "220.70",
      "open": "218.00",
      "high": "221.10",
      "low": "217.30",
      "close": "220.40",
      "average": "219.7511",
      "volume": "2129973",
      "turnover": "468077464.4",
      "trades": "4630"
    },
    {
      "date": "2024-09-20",
      "bid": "219.50",
      "ask": "219.70",
      "open": "220.00",
      "high": "221.90",
      "low": "218.00",
      "close": "220.00",
      "average": "219.9855",
      "volume": "3021441",
      "turnover": "664602756.7",
      "trades": "5678"
    },
    {
      "date": "2024-09-23",
      "bid": "217.60",
      "ask": "217.70",
      "open": "220.00",
      "high": "220.60",
      "low": "215.90",
      "close": "217.80",
      "average": "217.4862",
      "volume": "2345069",
      "turnover": "509982193.15",
      "trades": "5258"
    },
    {
      "date": "2024-09-24",
      "bid": "218.20",
      "ask": "218.40",
      "open": "219.00",
      "high": "220.00",
      "low": "217.60",
      "close": "218.00",
      "average": "218.7265",
      "volume": "2199764",
      "turnover": "481139266.2",
      "trades": "4653"
    },
    {
      "date": "2024-09-25",
      "bid": "215.10",
      "ask": "215.20",
      "open": "217.00",
      "high": "218.50",
      "low": "214.50",
      "close": "214.70",
      "average": "216.2397",
      "volume": "4561144",
      "turnover": "986146856.2",
      "trades": "7010"
    },
    {
      "date": "2024-09-26",
      "bid": "217.60",
      "ask": "217.80",
      "open": "216.60",
      "high": "218.50",
      "low": "216.00",
      "close": "218.00",
      "average": "217.4957",
      "volume": "1762941",
      "turnover": "383390253.95",
      "trades": "4190"
    },
    {
      "date": "2024-09-27",
      "bid": "217.30",
      "ask": "217.40",
      "open": "217.50",
      "high": "218.80",
      "low": "216.50",
      "close": "217.40",
      "average": "217.3027",
      "volume": "1806584",
      "turnover": "392578579.65",
      "trades": "3877"
    },
    {
      "date": "2024-09-30",
      "bid": "215.40",
      "ask": "215.50",
      "open": "217.10",
      "high": "218.10",
      "low": "214.90",
      "close": "215.30",
      "average": "215.9213",
      "volume": "2036377",
      "turnover": "439700561.2",
      "trades": "4812"
    },
    {
      "date": "2024-10-01",
      "bid": "210.00",
      "ask": "210.20",
      "open": "215.30",
      "high": "216.00",
      "low": "208.40",
      "close": "209.80",
      "average": "211.6889",
      "volume": "3168075",
      "turnover": "670841778.2",
      "trades": "7649"
    },
    {
      "date": "2024-10-02",
      "bid": "210.90",
      "ask": "211.00",
      "open": "210.00",
      "high": "211.50",
      "low": "209.00",
      "close": "211.20",
      "average": "210.4811",
      "volume": "1652418",
      "turnover": "347784092.6",
      "trades": "4277"
    },
    {
      "date": "2024-10-03",
      "bid": "204.80",
      "ask": "204.90",
      "open": "210.40",
      "high": "210.40",
      "low": "203.70",
      "close": "204.70",
      "average": "205.5625",
      "volume": "2859300",
      "turnover": "587793917.75",
      "trades": "8307"
    },
    {
      "date": "2024-10-04",
      "bid": "205.30",
      "ask": "205.40",
      "open": "204.90",
      "high": "207.20",
      "low": "204.20",
      "close": "205.00",
      "average": "205.3763",
      "volume": "2003173",
      "turnover": "411415628.1",
      "trades": "4698"
    },
    {
      "date": "2024-10-07",
      "bid": "205.80",
      "ask": "205.90",
      "open": "206.50",
      "high": "206.90",
      "low": "204.40",
      "close": "205.80",
      "average": "205.6091",
      "volume": "1562411",
      "turnover": "321231498.3",
      "trades": "3584"
    },
    {
      "date": "2024-10-08",
      "bid": "206.80",
      "ask": "206.90",
      "open": "204.80",
      "high": "208.40",
      "low": "204.40",
      "close": "207.00",
      "average": "206.9247",
      "volume": "1497561",
      "turnover": "309881932.2",
      "trades": "3255"
    },
    {
      "date": "2024-10-09",
      "bid": "205.80",
      "ask": "205.90",
      "open": "205.00",
      "high": "206.20",
      "low": "203.80",
      "close": "206.00",
      "average": "205.3568",
      "volume": "2199628",
      "turnover": "451635416.68",
      "trades": "5125"
    },
    {
      "date": "2024-10-10",
      "bid": "206.50",
      "ask": "206.60",
      "open": "206.20",
      "high": "208.00",
      "low": "205.20",
      "close": "207.00",
      "average": "206.5832",
      "volume": "3569447",
      "turnover": "737460515.65",
      "trades": "3722"
    },
    {
      "date": "2024-10-11",
      "bid": "207.50",
      "ask": "207.60",
      "open": "206.90",
      "high": "207.90",
      "low": "205.30",
      "close": "207.50",
      "average": "206.7069",
      "volume": "1398692",
      "turnover": "289065233.55",
      "trades": "2899"
    },
    {
      "date": "2024-10-14",
      "bid": "206.00",
      "ask": "206.30",
      "open": "207.50",
      "high": "207.80",
      "low": "205.70",
      "close": "206.00",
      "average": "206.1301",
      "volume": "1412489",
      "turnover": "291157123.95",
      "trades": "3267"
    },
    {
      "date": "2024-10-15",
      "bid": "206.60",
      "ask": "206.70",
      "open": "206.20",
      "high": "206.80",
      "low": "204.40",
      "close": "206.30",
      "average": "205.7408",
      "volume": "2170387",
      "turnover": "446505488.7",
      "trades": "4056"
    },
    {
      "date": "2024-10-16",
      "bid": "204.40",
      "ask": "204.50",
      "open": "204.90",
      "high": "205.60",
      "low": "203.90",
      "close": "204.20",
      "average": "204.5147",
      "volume": "2291533",
      "turnover": "468667088.35",
      "trades": "3635"
    },
    {
      "date": "2024-10-17",
      "bid": "207.60",
      "ask": "207.70",
      "open": "205.80",
      "high": "209.70",
      "low": "205.80",
      "close": "207.30",
      "average": "207.9248",
      "volume": "2027833",
      "turnover": "421648942",
      "trades": "4671"
    },
    {
      "date": "2024-10-18",
      "bid": "207.20",
      "ask": "207.30",
      "open": "206.70",
      "high": "209.40",
      "low": "205.90",
      "close": "207.20",
      "average": "207.5485",
      "volume": "1226891",
      "turnover": "254645552.25",
      "trades": "2838"
    },
    {
      "date": "2024-10-21",
      "bid": "205.90",
      "ask": "206.00",
      "open": "206.00",
      "high": "208.00",
      "low": "205.70",
      "close": "206.00",
      "average": "206.4596",
      "volume": "1515173",
      "turnover": "312821606.1",
      "trades": "3862"
    },
    {
      "date": "2024-10-22",
      "bid": "207.70",
      "ask": "207.80",
      "open": "205.80",
      "high": "208.90",
      "low": "205.30",
      "close": "207.70",
      "average": "207.1503",
      "volume": "2240499",
      "turnover": "464120489.05",
      "trades": "4522"
    },
    {
      "date": "2024-10-23",
      "bid": "217.70",
      "ask": "217.90",
      "open": "220.00",
      "high": "220.80",
      "low": "217.00",
      "close": "218.00",
      "average": "218.9708",
      "volume": "7107368",
      "turnover": "1556241569.4",
      "trades": "12125"
    },
    {
      "date": "2024-10-24",
      "bid": "213.10",
      "ask": "213.20",
      "open": "217.50",
      "high": "217.70",
      "low": "212.90",
      "close": "212.90",
      "average": "214.006",
      "volume": "3308389",
      "turnover": "708132020.05",
      "trades": "6452"
    },
    {
      "date": "2024-10-25",
      "bid": "215.10",
      "ask": "215.20",
      "open": "213.00",
      "high": "216.70",
      "low": "213.00",
      "close": "214.90",
      "average": "215.1096",
      "volume": "2090492",
      "turnover": "449861474.65",
      "trades": "4590"
    },
    {
      "date": "2024-10-28",
      "bid": "218.00",
      "ask": "218.10",
      "open": "215.50",
      "high": "218.80",
      "low": "215.50",
      "close": "218.20",
      "average": "217.5438",
      "volume": "2662818",
      "turnover": "579336309.15",
      "trades": "6111"
    },
    {
      "date": "2024-10-29",
      "bid": "219.80",
      "ask": "219.90",
      "open": "218.80",
      "high": "220.60",
      "low": "218.80",
      "close": "219.90",
      "average": "219.809",
      "volume": "2424096",
      "turnover": "532855113.5",
      "trades": "4720"
    },
    {
      "date": "2024-10-30",
      "bid": "216.90",
      "ask": "217.00",
      "open": "219.00",
      "high": "219.90",
      "low": "215.90",
      "close": "216.80",
      "average": "217.2935",
      "volume": "1431960",
      "turnover": "311154663.7",
      "trades": "3510"
    },
    {
      "date": "2024-10-31",
      "bid": "215.30",
      "ask": "215.40",
      "open": "215.80",
      "high": "217.60",
      "low": "215.10",
      "close": "216.20",
      "average": "216.26",
      "volume": "2365417",
      "turnover": "511538456.9",
      "trades": "3971"
    },
    {
      "date": "2024-11-01",
      "bid": "219.60",
      "ask": "219.70",
      "open": "216.40",
      "high": "219.90",
      "low": "216.40",
      "close": "218.90",
      "average": "218.8323",
      "volume": "1466848",
      "turnover": "321012859.7",
      "trades": "2537"
    },
    {
      "date": "2024-11-04",
      "bid": "223.20",
      "ask": "223.30",
      "open": "220.00",
      "high": "223.80",
      "low": "219.90",
      "close": "223.50",
      "average": "223.0101",
      "volume": "2851992",
      "turnover": "635766633.7",
      "trades": "5471"
    },
    {
      "date": "2024-11-05",
      "bid": "221.60",
      "ask": "221.80",
      "open": "224.00",
      "high": "224.00",
      "low": "220.70",
      "close": "221.90",
      "average": "221.7488",
      "volume": "1817508",
      "turnover": "403030065.85",
      "trades": "4325"
    },
    {
      "date": "2024-11-06",
      "bid": "218.90",
      "ask": "219.00",
      "open": "222.70",
      "high": "224.40",
      "low": "218.60",
      "close": "219.10",
      "average": "220.8256",
      "volume": "2668112",
      "turnover": "589168592.4",
      "trades": "6075"
    },
    {
      "date": "2024-11-07",
      "bid": "220.20",
      "ask": "220.40",
      "open": "220.90",
      "high": "224.40",
      "low": "218.40",
      "close": "220.00",
      "average": "220.4342",
      "volume": "2361788",
      "turnover": "520617109.65",
      "trades": "5965"
    },
    {
      "date": "2024-11-08",
      "bid": "216.40",
      "ask": "216.50",
      "open": "219.70",
      "high": "219.70",
      "low": "215.70",
      "close": "216.70",
      "average": "216.8898",
      "volume": "1860006",
      "turnover": "403426832.6",
      "trades": "5659"
    },
    {
      "date": "2024-11-11",
      "bid": "218.80",
      "ask": "218.90",
      "open": "218.10",
      "high": "219.30",
      "low": "217.20",
      "close": "218.90",
      "average": "218.6264",
      "volume": "1262746",
      "turnover": "276064573.6",
      "trades": "3643"
    },
    {
      "date": "2024-11-12",
      "bid": "214.40",
      "ask": "214.50",
      "open": "217.90",
      "high": "218.30",
      "low": "214.30",
      "close": "214.60",
      "average": "215.7664",
      "volume": "1862951",
      "turnover": "401990813.9",
      "trades": "4675"
    },
    {
      "date": "2024-11-13",
      "bid": "213.60",
      "ask": "213.80",
      "open": "214.50",
      "high": "215.40",
      "low": "212.90",
      "close": "214.10",
      "average": "214.0699",
      "volume": "1759718",
      "turnover": "376717639.85",
      "trades": "4577"
    },
    {
      "date": "2024-11-14",
      "bid": "216.00",
      "ask": "216.10",
      "open": "214.50",
      "high": "216.70",
      "low": "214.50",
      "close": "216.40",
      "average": "215.8692",
      "volume": "1339886",
      "turnover": "289228860.5",
      "trades": "2893"
    },
    {
      "date": "2024-11-15",
      "bid": "216.50",
      "ask": "216.60",
      "open": "215.30",
      "high": "217.40",
      "low": "214.90",
      "close": "216.40",
      "average": "216.2431",
      "volume": "1747974",
      "turnover": "377986807.3",
      "trades": "3643"
    },
    {
      "date": "2024-11-18",
      "bid": "218.20",
      "ask": "218.30",
      "open": "217.00",
      "high": "220.20",
      "low": "216.60",
      "close": "218.30",
      "average": "218.3071",
      "volume": "1998291",
      "turnover": "436254414.4",
      "trades": "4393"
    },
    {
      "date": "2024-11-19",
      "bid": "214.00",
      "ask": "214.10",
      "open": "218.30",
      "high": "219.60",
      "low": "212.10",
      "close": "214.30",
      "average": "214.5372",
      "volume": "2053246",
      "turnover": "440403446.22",
      "trades": "5282"
    },
    {
      "date": "2024-11-20",
      "bid": "214.50",
      "ask": "214.60",
      "open": "215.50",
      "high": "217.30",
      "low": "214.10",
      "close": "214.10",
      "average": "215.2606",
      "volume": "1321859",
      "turnover": "284644584.75",
      "trades": "3188"
    },
    {
      "date": "2024-11-21",
      "bid": "215.10",
      "ask": "215.20",
      "open": "214.10",
      "high": "215.70",
      "low": "212.10",
      "close": "214.80",
      "average": "214.458",
      "volume": "1285655",
      "turnover": "275715731.55",
      "trades": "2971"
    },
    {
      "date": "2024-11-22",
      "bid": "213.00",
      "ask": "213.10",
      "open": "216.00",
      "high": "216.40",
      "low": "211.40",
      "close": "212.90",
      "average": "213.0226",
      "volume": "1917898",
      "turnover": "408584433.75",
      "trades": "4251"
    },
    {
      "date": "2024-11-25",
      "bid": "211.00",
      "ask": "211.20",
      "open": "213.10",
      "high": "214.00",
      "low": "209.80",
      "close": "210.30",
      "average": "210.6711",
      "volume": "5317391",
      "turnover": "1120250533.9",
      "trades": "7367"
    },
    {
      "date": "2024-11-26",
      "bid": "209.60",
      "ask": "209.80",
      "open": "208.70",
      "high": "210.90",
      "low": "208.20",
      "close": "209.40",
      "average": "209.6469",
      "volume": "1337816",
      "turnover": "280494494.3",
      "trades": "3989"
    },
    {
      "date": "2024-11-27",
      "bid": "210.30",
      "ask": "210.40",
      "open": "208.50",
      "high": "210.45",
      "low": "207.80",
      "close": "210.40",
      "average": "209.4576",
      "volume": "1305202",
      "turnover": "273344722.7",
      "trades": "3764"
    },
    {
      "date": "2024-11-28",
      "bid": "213.40",
      "ask": "213.50",
      "open": "211.00",
      "high": "213.90",
      "low": "210.90",
      "close": "213.30",
      "average": "212.6994",
      "volume": "1710085",
      "turnover": "363714372.05",
      "trades": "3517"
    },
    {
      "date": "2024-11-29",
      "bid": "214.30",
      "ask": "214.40",
      "open": "212.00",
      "high": "214.40",
      "low": "212.00",
      "close": "213.80",
      "average": "213.6643",
      "volume": "2509242",
      "turnover": "536134406.7",
      "trades": "3121"
    },
    {
      "date": "2024-12-02",
      "bid": "216.40",
      "ask": "216.50",
      "open": "212.50",
      "high": "217.90",
      "low": "212.00",
      "close": "216.50",
      "average": "215.8088",
      "volume": "2068731",
      "turnover": "446429843.2",
      "trades": "4825"
    },
    {
      "date": "2024-12-03",
      "bid": "219.50",
      "ask": "219.60",
      "open": "216.60",
      "high": "219.60",
      "low": "216.60",
      "close": "219.60",
      "average": "218.924",
      "volume": "2052508",
      "turnover": "449345028.96",
      "trades": "4251"
    },
    {
      "date": "2024-12-04",
      "bid": "217.90",
      "ask": "218.00",
      "open": "219.50",
      "high": "220.00",
      "low": "217.70",
      "close": "217.90",
      "average": "218.6028",
      "volume": "1583288",
      "turnover": "346111918.25",
      "trades": "3952"
    },
    {
      "date": "2024-12-05",
      "bid": "221.00",
      "ask": "221.10",
      "open": "217.20",
      "high": "221.60",
      "low": "217.00",
      "close": "221.60",
      "average": "220.3454",
      "volume": "1739768",
      "turnover": "383319426.5",
      "trades": "3800"
    },
    {
      "date": "2024-12-06",
      "bid": "220.10",
      "ask": "220.40",
      "open": "221.10",
      "high": "221.60",
      "low": "219.20",
      "close": "219.50",
      "average": "220.295",
      "volume": "1330479",
      "turnover": "293106379.8",
      "trades": "3665"
    },
    {
      "date": "2024-12-09",
      "bid": "220.40",
      "ask": "220.50",
      "open": "220.10",
      "high": "221.60",
      "low": "220.10",
      "close": "220.80",
      "average": "220.9686",
      "volume": "1716702",
      "turnover": "379357785.2",
      "trades": "4208"
    },
    {
      "date": "2024-12-10",
      "bid": "219.20",
      "ask": "219.30",
      "open": "220.90",
      "high": "222.30",
      "low": "219.10",
      "close": "219.30",
      "average": "219.9848",
      "volume": "1679904",
      "turnover": "369575791.4",
      "trades": "3683"
    },
    {
      "date": "2024-12-11",
      "bid": "219.50",
      "ask": "219.60",
      "open": "218.90",
      "high": "221.50",
      "low": "218.90",
      "close": "219.40",
      "average": "219.7753",
      "volume": "1507673",
      "turnover": "331369922.85",
      "trades": "3517"
    },
    {
      "date": "2024-12-12",
      "bid": "219.00",
      "ask": "219.10",
      "open": "219.40",
      "high": "220.20",
      "low": "218.50",
      "close": "219.10",
      "average": "219.1213",
      "volume": "1800178",
      "turnover": "394462850.9",
      "trades": "3439"
    },
    {
      "date": "2024-12-13",
      "bid": "218.90",
      "ask": "219.10",
      "open": "218.50",
      "high": "219.90",
      "low": "217.10",
      "close": "219.10",
      "average": "218.8554",
      "volume": "1761228",
      "turnover": "385481977.01",
      "trades": "3985"
    },
    {
      "date": "2024-12-16",
      "bid": "217.80",
      "ask": "218.00",
      "open": "218.50",
      "high": "220.00",
      "low": "217.60",
      "close": "217.90",
      "average": "218.1396",
      "volume": "1965952",
      "turnover": "428890174.3",
      "trades": "3375"
    },
    {
      "date": "2024-12-17",
      "bid": "216.20",
      "ask": "216.30",
      "open": "217.20",
      "high": "218.30",
      "low": "216.10",
      "close": "216.20",
      "average": "216.7065",
      "volume": "1699309",
      "turnover": "368253608.5",
      "trades": "2958"
    },
    {
      "date": "2024-12-18",
      "bid": "217.30",
      "ask": "217.40",
      "open": "216.60",
      "high": "218.80",
      "low": "215.80",
      "close": "217.40",
      "average": "217.4898",
      "volume": "1930188",
      "turnover": "420183823.55",
      "trades": "2883"
    },
    {
      "date": "2024-12-19",
      "bid": "215.40",
      "ask": "215.50",
      "open": "215.40",
      "high": "216.90",
      "low": "214.20",
      "close": "216.20",
      "average": "215.7041",
      "volume": "2634439",
      "turnover": "568201309.15",
      "trades": "4902"
    },
    {
      "date": "2024-12-20",
      "bid": "213.10",
      "ask": "213.20",
      "open": "214.40",
      "high": "214.60",
      "low": "209.80",
      "close": "213.20",
      "average": "212.6048",
      "volume": "3681230",
      "turnover": "782681151.9",
      "trades": "8312"
    },
    {
      "date": "2024-12-23",
      "bid": "215.20",
      "ask": "215.30",
      "open": "213.70",
      "high": "216.10",
      "low": "213.30",
      "close": "215.70",
      "average": "215.069",
      "volume": "1414865",
      "turnover": "304285901.8",
      "trades": "4500"
    },
    {
      "date": "2024-12-27",
      "bid": "217.00",
      "ask": "217.20",
      "open": "216.00",
      "high": "218.30",
      "low": "215.80",
      "close": "217.60",
      "average": "217.4329",
      "volume": "1142348",
      "turnover": "248394108.3",
      "trades": "3714"
    },
    {
      "date": "2024-12-30",
      "bid": "217.80",
      "ask": "217.90",
      "open": "217.40",
      "high": "218.80",
      "low": "217.10",
      "close": "218.30",
      "average": "217.9861",
      "volume": "1638497",
      "turnover": "357176835.65",
      "trades": "3785"
    },
    {
      "date": "2025-01-02",
      "bid": "219.10",
      "ask": "219.20",
      "open": "218.30",
      "high": "220.40",
      "low": "215.30",
      "close": "219.60",
      "average": "218.4971",
      "volume": "1753711",
      "turnover": "383131052.25",
      "trades": "4298"
    },
    {
      "date": "2025-01-03",
      "bid": "223.90",
      "ask": "224.00",
      "open": "219.70",
      "high": "225.10",
      "low": "219.70",
      "close": "224.30",
      "average": "223.517",
      "volume": "2668058",
      "turnover": "596298386.6",
      "trades": "5437"
    },
    {
      "date": "2025-01-07",
      "bid": "227.30",
      "ask": "227.40",
      "open": "226.40",
      "high": "229.20",
      "low": "225.70",
      "close": "227.60",
      "average": "227.889",
      "volume": "2516984",
      "turnover": "573596112.04",
      "trades": "6523"
    },
    {
      "date": "2025-01-08",
      "bid": "227.30",
      "ask": "227.50",
      "open": "227.60",
      "high": "228.60",
      "low": "225.70",
      "close": "227.50",
      "average": "227.2207",
      "volume": "1768508",
      "turnover": "401845108.2",
      "trades": "4869"
    },
    {
      "date": "2025-01-09",
      "bid": "225.90",
      "ask": "226.10",
      "open": "226.70",
      "high": "228.10",
      "low": "224.00",
      "close": "226.10",
      "average": "226.0552",
      "volume": "2273640",
      "turnover": "513922638.75",
      "trades": "4889"
    },
    {
      "date": "2025-01-10",
      "bid": "225.20",
      "ask": "225.30",
      "open": "226.00",
      "high": "227.10",
      "low": "224.20",
      "close": "225.20",
      "average": "225.5302",
      "volume": "2027113",
      "turnover": "457320929.95",
      "trades": "3956"
    },
    {
      "date": "2025-01-13",
      "bid": "228.50",
      "ask": "228.60",
      "open": "225.30",
      "high": "228.70",
      "low": "225.30",
      "close": "228.30",
      "average": "227.5595",
      "volume": "1829813",
      "turnover": "416378823",
      "trades": "4202"
    },
    {
      "date": "2025-01-14",
      "bid": "229.50",
      "ask": "229.60",
      "open": "228.60",
      "high": "231.50",
      "low": "227.90",
      "close": "230.40",
      "average": "230.2323",
      "volume": "3367277",
      "turnover": "775263375.55",
      "trades": "5941"
    },
    {
      "date": "2025-01-15",
      "bid": "233.70",
      "ask": "233.90",
      "open": "231.30",
      "high": "234.30",
      "low": "230.70",
      "close": "233.80",
      "average": "233.1391",
      "volume": "2672217",
      "turnover": "623006785.65",
      "trades": "6128"
    },
    {
      "date": "2025-01-16",
      "bid": "231.70",
      "ask": "231.80",
      "open": "234.30",
      "high": "234.30",
      "low": "231.50",
      "close": "232.00",
      "average": "232.6029",
      "volume": "2238194",
      "turnover": "520617475.1",
      "trades": "4803"
    },
    {
      "date": "2025-01-17",
      "bid": "232.70",
      "ask": "232.80",
      "open": "232.40",
      "high": "234.10",
      "low": "231.80",
      "close": "232.50",
      "average": "232.9317",
      "volume": "3082609",
      "turnover": "718015619.6",
      "trades": "5744"
    },
    {
      "date": "2025-01-20",
      "bid": "233.30",
      "ask": "233.40",
      "open": "233.30",
      "high": "234.50",
      "low": "232.00",
      "close": "233.00",
      "average": "233.1413",
      "volume": "3625271",
      "turnover": "841351961.15",
      "trades": "5302"
    },
    {
      "date": "2025-01-21",
      "bid": "238.60",
      "ask": "238.70",
      "open": "236.60",
      "high": "239.10",
      "low": "236.00",
      "close": "238.00",
      "average": "237.6942",
      "volume": "3646590",
      "turnover": "866653373.6",
      "trades": "6832"
    },
    {
      "date": "2025-01-22",
      "bid": "236.60",
      "ask": "236.80",
      "open": "238.30",
      "high": "240.30",
      "low": "236.60",
      "close": "236.80",
      "average": "237.7048",
      "volume": "3162004",
      "turnover": "751715651.75",
      "trades": "6866"
    },
    {
      "date": "2025-01-23",
      "bid": "246.40",
      "ask": "246.60",
      "open": "249.00",
      "high": "250.40",
      "low": "242.90",
      "close": "246.70",
      "average": "246.7982",
      "volume": "8533885",
      "turnover": "2106009962.95",
      "trades": "19235"
    },
    {
      "date": "2025-01-24",
      "bid": "244.50",
      "ask": "244.60",
      "open": "246.70",
      "high": "246.70",
      "low": "243.30",
      "close": "244.50",
      "average": "244.7586",
      "volume": "4147299",
      "turnover": "1015049166.2",
      "trades": "11956"
    },
    {
      "date": "2025-01-27",
      "bid": "244.00",
      "ask": "244.10",
      "open": "244.60",
      "high": "246.10",
      "low": "243.70",
      "close": "244.20",
      "average": "244.508",
      "volume": "3701181",
      "turnover": "904971509.6",
      "trades": "10379"
    },
    {
      "date": "2025-01-28",
      "bid": "242.60",
      "ask": "242.70",
      "open": "244.50",
      "high": "245.20",
      "low": "241.30",
      "close": "242.50",
      "average": "242.9186",
      "volume": "2511582",
      "turnover": "610126198.4",
      "trades": "7869"
    },
    {
      "date": "2025-01-29",
      "bid": "242.60",
      "ask": "242.70",
      "open": "242.00",
      "high": "243.70",
      "low": "238.80",
      "close": "242.60",
      "average": "242.4416",
      "volume": "2972583",
      "turnover": "720651571.85",
      "trades": "8492"
    },
    {
      "date": "2025-01-30",
      "bid": "244.60",
      "ask": "244.80",
      "open": "242.90",
      "high": "244.80",
      "low": "241.00",
      "close": "244.80",
      "average": "243.4961",
      "volume": "2691019",
      "turnover": "655228493.95",
      "trades": "7223"
    },
    {
      "date": "2025-01-31",
      "bid": "241.60",
      "ask": "241.70",
      "open": "244.80",
      "high": "245.20",
      "low": "241.40",
      "close": "241.50",
      "average": "242.6103",
      "volume": "2183452",
      "turnover": "529687286",
      "trades": "6337"
    },
    {
      "date": "2025-02-03",
      "bid": "238.10",
      "ask": "238.20",
      "open": "236.00",
      "high": "239.10",
      "low": "235.20",
      "close": "238.40",
      "average": "237.8648",
      "volume": "2986007",
      "turnover": "710269849.1",
      "trades": "9472"
    },
    {
      "date": "2025-02-04",
      "bid": "239.10",
      "ask": "239.20",
      "open": "238.90",
      "high": "239.80",
      "low": "236.20",
      "close": "239.80",
      "average": "238.6111",
      "volume": "2374671",
      "turnover": "566523765.34",
      "trades": "5907"
    },
    {
      "date": "2025-02-05",
      "bid": "241.10",
      "ask": "241.20",
      "open": "240.80",
      "high": "242.90",
      "low": "240.20",
      "close": "241.20",
      "average": "241.3313",
      "volume": "2277894",
      "turnover": "549729953.2",
      "trades": "5979"
    },
    {
      "date": "2025-02-06",
      "bid": "245.30",
      "ask": "245.50",
      "open": "242.20",
      "high": "245.70",
      "low": "241.30",
      "close": "245.60",
      "average": "244.571",
      "volume": "3105295",
      "turnover": "759376671.7",
      "trades": "7104"
    },
    {
      "date": "2025-02-07",
      "bid": "246.60",
      "ask": "246.70",
      "open": "245.80",
      "high": "247.80",
      "low": "245.20",
      "close": "246.70",
      "average": "246.9237",
      "volume": "2239667",
      "turnover": "553030892.95",
      "trades": "6606"
    },
    {
      "date": "2025-02-10",
      "bid": "247.40",
      "ask": "247.50",
      "open": "247.70",
      "high": "250.00",
      "low": "247.10",
      "close": "247.40",
      "average": "248.0613",
      "volume": "2708309",
      "turnover": "671815477.95",
      "trades": "7076"
    },
    {
      "date": "2025-02-11",
      "bid": "249.30",
      "ask": "249.40",
      "open": "247.60",
      "high": "249.90",
      "low": "246.30",
      "close": "249.70",
      "average": "248.4115",
      "volume": "3172621",
      "turnover": "788103372.3",
      "trades": "6935"
    },
    {
      "date": "2025-02-12",
      "bid": "250.80",
      "ask": "250.90",
      "open": "249.80",
      "high": "251.80",
      "low": "249.20",
      "close": "251.20",
      "average": "250.3698",
      "volume": "2889691",
      "turnover": "723476245.61",
      "trades": "9126"
    },
    {
      "date": "2025-02-13",
      "bid": "252.60",
      "ask": "252.80",
      "open": "252.00",
      "high": "253.80",
      "low": "250.60",
      "close": "252.40",
      "average": "252.3407",
      "volume": "3313976",
      "turnover": "836266516.65",
      "trades": "7595"
    },
    {
      "date": "2025-02-14",
      "bid": "253.20",
      "ask": "253.30",
      "open": "252.70",
      "high": "254.10",
      "low": "251.50",
      "close": "253.30",
      "average": "253.2208",
      "volume": "2862380",
      "turnover": "724923097.1",
      "trades": "6013"
    },
    {
      "date": "2025-02-17",
      "bid": "256.80",
      "ask": "256.90",
      "open": "253.30",
      "high": "257.40",
      "low": "253.30",
      "close": "257.00",
      "average": "256.5178",
      "volume": "2180922",
      "turnover": "559465444.04",
      "trades": "6423"
    },
    {
      "date": "2025-02-18",
      "bid": "259.50",
      "ask": "259.60",
      "open": "257.30",
      "high": "259.80",
      "low": "257.20",
      "close": "259.80",
      "average": "258.8605",
      "volume": "2265679",
      "turnover": "586410324.85",
      "trades": "5721"
    },
    {
      "date": "2025-02-19",
      "bid": "253.80",
      "ask": "253.90",
      "open": "257.00",
      "high": "258.40",
      "low": "253.40",
      "close": "254.10",
      "average": "255.6333",
      "volume": "5011390",
      "turnover": "1280984183.25",
      "trades": "12895"
    },
    {
      "date": "2025-02-20",
      "bid": "252.70",
      "ask": "252.80",
      "open": "253.50",
      "high": "255.40",
      "low": "252.40",
      "close": "252.80",
      "average": "253.6047",
      "volume": "2709465",
      "turnover": "687149564.04",
      "trades": "6650"
    },
    {
      "date": "2025-02-21",
      "bid": "254.40",
      "ask": "254.50",
      "open": "252.80",
      "high": "255.70",
      "low": "252.40",
      "close": "254.80",
      "average": "254.63",
      "volume": "3480798",
      "turnover": "886328225.8",
      "trades": "8616"
    },
    {
      "date": "2025-02-24",
      "bid": "255.20",
      "ask": "255.30",
      "open": "255.40",
      "high": "256.20",
      "low": "253.00",
      "close": "255.30",
      "average": "254.9016",
      "volume": "2099792",
      "turnover": "534121464.85",
      "trades": "5662"
    },
    {
      "date": "2025-02-25",
      "bid": "257.40",
      "ask": "257.60",
      "open": "255.30",
      "high": "258.90",
      "low": "254.30",
      "close": "257.40",
      "average": "257.6034",
      "volume": "2487090",
      "turnover": "640739714.2",
      "trades": "7973"
    },
    {
      "date": "2025-02-26",
      "bid": "260.70",
      "ask": "260.80",
      "open": "257.90",
      "high": "261.50",
      "low": "257.70",
      "close": "261.10",
      "average": "259.5828",
      "volume": "2628709",
      "turnover": "682345936.84",
      "trades": "7261"
    },
    {
      "date": "2025-02-27",
      "bid": "260.00",
      "ask": "260.20",
      "open": "260.00",
      "high": "261.90",
      "low": "259.10",
      "close": "260.30",
      "average": "260.4949",
      "volume": "2045362",
      "turnover": "532817858.95",
      "trades": "6691"
    },
    {
      "date": "2025-02-28",
      "bid": "258.70",
      "ask": "258.80",
      "open": "260.00",
      "high": "260.70",
      "low": "257.10",
      "close": "258.30",
      "average": "258.4194",
      "volume": "3662331",
      "turnover": "946414935.45",
      "trades": "7058"
    },
    {
      "date": "2025-03-03",
      "bid": "261.40",
      "ask": "261.60",
      "open": "258.80",
      "high": "262.00",
      "low": "256.10",
      "close": "261.10",
      "average": "260.1542",
      "volume": "2782632",
      "turnover": "723784090.3",
      "trades": "7386"
    },
    {
      "date": "2025-03-04",
      "bid": "252.90",
      "ask": "253.00",
      "open": "258.60",
      "high": "259.10",
      "low": "251.80",
      "close": "252.30",
      "average": "254.2027",
      "volume": "3783376",
      "turnover": "961885790.45",
      "trades": "10997"
    },
    {
      "date": "2025-03-05",
      "bid": "259.40",
      "ask": "259.60",
      "open": "256.30",
      "high": "260.60",
      "low": "255.90",
      "close": "259.50",
      "average": "258.8075",
      "volume": "3418150",
      "turnover": "884343420.85",
      "trades": "8048"
    },
    {
      "date": "2025-03-06",
      "bid": "261.90",
      "ask": "262.00",
      "open": "262.40",
      "high": "262.80",
      "low": "258.70",
      "close": "261.60",
      "average": "261.1664",
      "volume": "3184706",
      "turnover": "831661536.7",
      "trades": "9160"
    },
    {
      "date": "2025-03-07",
      "bid": "262.60",
      "ask": "262.70",
      "open": "261.00",
      "high": "263.60",
      "low": "258.20",
      "close": "262.20",
      "average": "261.9116",
      "volume": "2990139",
      "turnover": "783143331.05",
      "trades": "8190"
    },
    {
      "date": "2025-03-10",
      "bid": "264.00",
      "ask": "264.10",
      "open": "263.00",
      "high": "265.20",
      "low": "260.80",
      "close": "263.50",
      "average": "263.4718",
      "volume": "3634823",
      "turnover": "957730677.2",
      "trades": "9056"
    },
    {
      "date": "2025-03-11",
      "bid": "260.70",
      "ask": "261.00",
      "open": "264.00",
      "high": "264.30",
      "low": "259.00",
      "close": "260.70",
      "average": "261.3385",
      "volume": "3654897",
      "turnover": "955150121.95",
      "trades": "8193"
    },
    {
      "date": "2025-03-12",
      "bid": "257.60",
      "ask": "257.70",
      "open": "262.10",
      "high": "262.90",
      "low": "256.20",
      "close": "257.60",
      "average": "258.7787",
      "volume": "2614455",
      "turnover": "676664335.1",
      "trades": "7916"
    },
    {
      "date": "2025-03-13",
      "bid": "259.30",
      "ask": "259.50",
      "open": "258.10",
      "high": "261.60",
      "low": "257.60",
      "close": "258.90",
      "average": "259.488",
      "volume": "2069329",
      "turnover": "536971427.35",
      "trades": "6026"
    },
    {
      "date": "2025-03-14",
      "bid": "262.00",
      "ask": "262.10",
      "open": "259.00",
      "high": "263.20",
      "low": "257.90",
      "close": "262.10",
      "average": "261.642",
      "volume": "2069750",
      "turnover": "541619171.7",
      "trades": "5455"
    },
    {
      "date": "2025-03-17",
      "bid": "263.10",
      "ask": "263.20",
      "open": "263.00",
      "high": "263.90",
      "low": "261.50",
      "close": "263.50",
      "average": "262.9993",
      "volume": "2421098",
      "turnover": "636714430.95",
      "trades": "6722"
    },
    {
      "date": "2025-03-18",
      "bid": "266.20",
      "ask": "266.30",
      "open": "264.50",
      "high": "266.80",
      "low": "264.00",
      "close": "266.70",
      "average": "266.0314",
      "volume": "2275044",
      "turnover": "605198084.54",
      "trades": "5404"
    },
    {
      "date": "2025-03-19",
      "bid": "263.90",
      "ask": "264.00",
      "open": "266.30",
      "high": "266.70",
      "low": "263.60",
      "close": "263.90",
      "average": "264.7013",
      "volume": "2908921",
      "turnover": "769973770.8",
      "trades": "5649"
    },
    {
      "date": "2025-03-20",
      "bid": "262.80",
      "ask": "262.90",
      "open": "264.00",
      "high": "265.80",
      "low": "260.20",
      "close": "262.90",
      "average": "262.6732",
      "volume": "2646720",
      "turnover": "695141365.1",
      "trades": "6387"
    },
    {
      "date": "2025-03-21",
      "bid": "260.80",
      "ask": "260.90",
      "open": "263.50",
      "high": "263.50",
      "low": "259.80",
      "close": "259.90",
      "average": "260.3377",
      "volume": "6445179",
      "turnover": "1677937397.1",
      "trades": "8177"
    },
    {
      "date": "2025-03-24",
      "bid": "259.60",
      "ask": "259.70",
      "open": "261.60",
      "high": "262.00",
      "low": "258.50",
      "close": "258.60",
      "average": "259.6999",
      "volume": "2706815",
      "turnover": "702644184.8",
      "trades": "6442"
    },
    {
      "date": "2025-03-25",
      "bid": "263.20",
      "ask": "263.30",
      "open": "260.00",
      "high": "263.40",
      "low": "259.90",
      "close": "263.30",
      "average": "262.3773",
      "volume": "3209887",
      "turnover": "842172104.45",
      "trades": "7754"
    },
    {
      "date": "2025-03-26",
      "bid": "255.90",
      "ask": "256.00",
      "open": "263.30",
      "high": "263.50",
      "low": "255.50",
      "close": "255.60",
      "average": "258.204",
      "volume": "5028700",
      "turnover": "1298720446.59",
      "trades": "12905"
    },
    {
      "date": "2025-03-27",
      "bid": "234.90",
      "ask": "235.00",
      "open": "231.50",
      "high": "236.50",
      "low": "229.40",
      "close": "235.00",
      "average": "234.6012",
      "volume": "6181479",
      "turnover": "1450173654.85",
      "trades": "18294"
    },
    {
      "date": "2025-03-28",
      "bid": "231.40",
      "ask": "231.60",
      "open": "233.00",
      "high": "234.20",
      "low": "230.00",
      "close": "231.90",
      "average": "231.6999",
      "volume": "3740481",
      "turnover": "866668292.5",
      "trades": "9606"
    },
    {
      "date": "2025-03-31",
      "bid": "227.00",
      "ask": "227.10",
      "open": "229.50",
      "high": "229.50",
      "low": "225.50",
      "close": "227.90",
      "average": "227.3609",
      "volume": "4376699",
      "turnover": "995066409.7",
      "trades": "8856"
    },
    {
      "date": "2025-04-01",
      "bid": "227.40",
      "ask": "227.50",
      "open": "226.70",
      "high": "228.50",
      "low": "224.50",
      "close": "227.80",
      "average": "226.9179",
      "volume": "4039526",
      "turnover": "916543058.95",
      "trades": "8780"
    },
    {
      "date": "2025-04-02",
      "bid": "225.80",
      "ask": "226.00",
      "open": "226.90",
      "high": "227.70",
      "low": "223.60",
      "close": "227.20",
      "average": "225.9278",
      "volume": "3915479",
      "turnover": "884587024.4",
      "trades": "15597"
    },
    {
      "date": "2025-04-03",
      "bid": "221.50",
      "ask": "221.60",
      "open": "222.30",
      "high": "224.50",
      "low": "220.60",
      "close": "221.50",
      "average": "222.3343",
      "volume": "4669745",
      "turnover": "1038272156.19",
      "trades": "14120"
    },
    {
      "date": "2025-04-04",
      "bid": "203.90",
      "ask": "204.00",
      "open": "219.00",
      "high": "219.30",
      "low": "201.10",
      "close": "203.00",
      "average": "207.7859",
      "volume": "8779194",
      "turnover": "1824812131.35",
      "trades": "23960"
    },
    {
      "date": "2025-04-07",
      "bid": "197.25",
      "ask": "197.40",
      "open": "186.40",
      "high": "205.80",
      "low": "186.40",
      "close": "197.15",
      "average": "195.5675",
      "volume": "8634517",
      "turnover": "1688484232.36",
      "trades": "30087"
    },
    {
      "date": "2025-04-08",
      "bid": "200.60",
      "ask": "200.80",
      "open": "201.60",
      "high": "203.60",
      "low": "196.35",
      "close": "201.20",
      "average": "200.4125",
      "volume": "5356366",
      "turnover": "1073033535.44",
      "trades": "17655"
    },
    {
      "date": "2025-04-09",
      "bid": "198.70",
      "ask": "198.75",
      "open": "194.35",
      "high": "199.10",
      "low": "193.95",
      "close": "199.10",
      "average": "197.2118",
      "volume": "6232930",
      "turnover": "1229111270.63",
      "trades": "19088"
    },
    {
      "date": "2025-04-10",
      "bid": "207.30",
      "ask": "207.50",
      "open": "216.50",
      "high": "216.50",
      "low": "206.40",
      "close": "207.40",
      "average": "209.8728",
      "volume": "4900138",
      "turnover": "1028354361.05",
      "trades": "14683"
    },
    {
      "date": "2025-04-11",
      "bid": "210.60",
      "ask": "210.80",
      "open": "208.60",
      "high": "211.80",
      "low": "205.80",
      "close": "211.00",
      "average": "209.5111",
      "volume": "4998441",
      "turnover": "1047168241.6",
      "trades": "10784"
    },
    {
      "date": "2025-04-14",
      "bid": "216.70",
      "ask": "216.90",
      "open": "216.00",
      "high": "217.10",
      "low": "212.90",
      "close": "216.50",
      "average": "215.5704",
      "volume": "3746245",
      "turnover": "807488735.1",
      "trades": "7558"
    },
    {
      "date": "2025-04-15",
      "bid": "221.40",
      "ask": "221.50",
      "open": "217.30",
      "high": "221.70",
      "low": "217.00",
      "close": "221.70",
      "average": "220.1015",
      "volume": "3074143",
      "turnover": "676621664.4",
      "trades": "7196"
    },
    {
      "date": "2025-04-16",
      "bid": "219.80",
      "ask": "220.00",
      "open": "220.00",
      "high": "222.20",
      "low": "217.90",
      "close": "220.10",
      "average": "219.6612",
      "volume": "2904911",
      "turnover": "638055017.95",
      "trades": "7030"
    },
    {
      "date": "2025-04-17",
      "bid": "218.80",
      "ask": "219.00",
      "open": "220.00",
      "high": "220.80",
      "low": "217.80",
      "close": "219.40",
      "average": "219.1759",
      "volume": "2290269",
      "turnover": "502070611.4",
      "trades": "3395"
    },
    {
      "date": "2025-04-22",
      "bid": "220.20",
      "ask": "220.40",
      "open": "219.40",
      "high": "221.00",
      "low": "218.60",
      "close": "220.60",
      "average": "220.1404",
      "volume": "2057683",
      "turnover": "452957620.95",
      "trades": "5441"
    },
    {
      "date": "2025-04-23",
      "bid": "221.30",
      "ask": "221.40",
      "open": "223.40",
      "high": "225.00",
      "low": "219.30",
      "close": "221.80",
      "average": "221.3963",
      "volume": "3716114",
      "turnover": "822599890.55",
      "trades": "6741"
    },
    {
      "date": "2025-04-24",
      "bid": "223.60",
      "ask": "223.70",
      "open": "222.20",
      "high": "224.10",
      "low": "221.70",
      "close": "223.50",
      "average": "223.1245",
      "volume": "1839837",
      "turnover": "410458796.15",
      "trades": "4372"
    },
    {
      "date": "2025-04-25",
      "bid": "225.30",
      "ask": "225.50",
      "open": "225.00",
      "high": "226.30",
      "low": "224.00",
      "close": "225.20",
      "average": "225.1189",
      "volume": "2610153",
      "turnover": "587587032.25",
      "trades": "6479"
    },
    {
      "date": "2025-04-28",
      "bid": "226.80",
      "ask": "226.90",
      "open": "225.50",
      "high": "228.50",
      "low": "225.50",
      "close": "226.30",
      "average": "226.9236",
      "volume": "3081900",
      "turnover": "699428620.33",
      "trades": "6468"
    },
    {
      "date": "2025-04-29",
      "bid": "233.40",
      "ask": "233.60",
      "open": "230.50",
      "high": "235.80",
      "low": "227.60",
      "close": "234.40",
      "average": "233.6176",
      "volume": "5124935",
      "turnover": "1197156429.95",
      "trades": "10978"
    },
    {
      "date": "2025-04-30",
      "bid": "238.30",
      "ask": "238.50",
      "open": "236.00",
      "high": "240.10",
      "low": "234.80",
      "close": "239.90",
      "average": "238.963",
      "volume": "3471245",
      "turnover": "829428751.25",
      "trades": "6641"
    },
    {
      "date": "2025-05-02",
      "bid": "242.10",
      "ask": "242.20",
      "open": "241.30",
      "high": "243.00",
      "low": "239.30",
      "close": "241.90",
      "average": "241.3761",
      "volume": "3186650",
      "turnover": "769134827.3",
      "trades": "8537"
    },
    {
      "date": "2025-05-05",
      "bid": "243.50",
      "ask": "243.60",
      "open": "242.10",
      "high": "244.00",
      "low": "241.20",
      "close": "243.70",
      "average": "242.7133",
      "volume": "1676599",
      "turnover": "406910459.9",
      "trades": "5483"
    },
    {
      "date": "2025-05-06",
      "bid": "240.80",
      "ask": "240.90",
      "open": "243.70",
      "high": "244.10",
      "low": "239.80",
      "close": "240.70",
      "average": "241.4603",
      "volume": "2271903",
      "turnover": "548590613.25",
      "trades": "5639"
    },
    {
      "date": "2025-05-07",
      "bid": "245.50",
      "ask": "245.60",
      "open": "241.70",
      "high": "246.30",
      "low": "241.40",
      "close": "245.50",
      "average": "245.1027",
      "volume": "3112882",
      "turnover": "762971079",
      "trades": "6326"
    },
    {
      "date": "2025-05-08",
      "bid": "245.80",
      "ask": "245.90",
      "open": "246.10",
      "high": "247.10",
      "low": "243.90",
      "close": "245.80",
      "average": "245.5914",
      "volume": "2204814",
      "turnover": "541435852.1",
      "trades": "5061"
    },
    {
      "date": "2025-05-09",
      "bid": "245.30",
      "ask": "245.40",
      "open": "246.90",
      "high": "248.30",
      "low": "243.90",
      "close": "245.50",
      "average": "245.5928",
      "volume": "2159109",
      "turnover": "530283131",
      "trades": "4440"
    },
    {
      "date": "2025-05-12",
      "bid": "249.90",
      "ask": "250.10",
      "open": "246.90",
      "high": "251.10",
      "low": "246.50",
      "close": "250.30",
      "average": "249.6748",
      "volume": "3055191",
      "turnover": "762750315.8",
      "trades": "6662"
    },
    {
      "date": "2025-05-13",
      "bid": "248.00",
      "ask": "248.20",
      "open": "250.10",
      "high": "251.00",
      "low": "247.20",
      "close": "248.60",
      "average": "248.6689",
      "volume": "2042280",
      "turnover": "507868525.1",
      "trades": "5251"
    },
    {
      "date": "2025-05-14",
      "bid": "248.60",
      "ask": "248.80",
      "open": "248.60",
      "high": "250.40",
      "low": "248.10",
      "close": "249.10",
      "average": "249.1255",
      "volume": "1883204",
      "turnover": "469144810.85",
      "trades": "5039"
    },
    {
      "date": "2025-05-15",
      "bid": "253.20",
      "ask": "253.30",
      "open": "248.30",
      "high": "254.50",
      "low": "248.30",
      "close": "253.70",
      "average": "252.8525",
      "volume": "2120541",
      "turnover": "536147374.45",
      "trades": "5374"
    },
    {
      "date": "2025-05-16",
      "bid": "253.80",
      "ask": "253.90",
      "open": "253.30",
      "high": "256.30",
      "low": "253.00",
      "close": "254.30",
      "average": "254.5072",
      "volume": "2614174",
      "turnover": "665362293.45",
      "trades": "6870"
    },
    {
      "date": "2025-05-19",
      "bid": "256.70",
      "ask": "256.90",
      "open": "254.50",
      "high": "257.50",
      "low": "253.70",
      "close": "256.80",
      "average": "255.4989",
      "volume": "2740901",
      "turnover": "700302070.7",
      "trades": "6581"
    },
    {
      "date": "2025-05-20",
      "bid": "258.90",
      "ask": "259.10",
      "open": "257.30",
      "high": "260.50",
      "low": "257.00",
      "close": "259.20",
      "average": "258.7965",
      "volume": "2264718",
      "turnover": "586053380.65",
      "trades": "4825"
    },
    {
      "date": "2025-05-21",
      "bid": "258.30",
      "ask": "258.40",
      "open": "259.10",
      "high": "259.60",
      "low": "256.50",
      "close": "258.20",
      "average": "258.0926",
      "volume": "1890771",
      "turnover": "487992313.15",
      "trades": "4912"
    },
    {
      "date": "2025-05-22",
      "bid": "253.20",
      "ask": "253.30",
      "open": "257.10",
      "high": "257.30",
      "low": "251.50",
      "close": "253.90",
      "average": "253.9525",
      "volume": "2727434",
      "turnover": "692644917.35",
      "trades": "6537"
    },
    {
      "date": "2025-05-23",
      "bid": "253.40",
      "ask": "253.60",
      "open": "253.90",
      "high": "256.50",
      "low": "246.80",
      "close": "253.60",
      "average": "252.8529",
      "volume": "2223072",
      "turnover": "562008068.79",
      "trades": "6804"
    },
    {
      "date": "2025-05-26",
      "bid": "255.70",
      "ask": "255.90",
      "open": "255.50",
      "high": "256.90",
      "low": "254.30",
      "close": "256.30",
      "average": "255.8094",
      "volume": "1125970",
      "turnover": "288030741.45",
      "trades": "3679"
    },
    {
      "date": "2025-05-27",
      "bid": "256.30",
      "ask": "256.50",
      "open": "256.30",
      "high": "257.20",
      "low": "255.10",
      "close": "256.20",
      "average": "256.3461",
      "volume": "2556965",
      "turnover": "655469052.45",
      "trades": "5668"
    },
    {
      "date": "2025-05-28",
      "bid": "256.20",
      "ask": "256.30",
      "open": "256.00",
      "high": "258.20",
      "low": "255.60",
      "close": "256.50",
      "average": "256.6935",
      "volume": "1191706",
      "turnover": "305888751.25",
      "trades": "2942"
    },
    {
      "date": "2025-05-30",
      "bid": "258.60",
      "ask": "258.80",
      "open": "256.30",
      "high": "260.10",
      "low": "255.90",
      "close": "259.50",
      "average": "259.2142",
      "volume": "5965321",
      "turnover": "1546296307.15",
      "trades": "6994"
    },
    {
      "date": "2025-06-02",
      "bid": "262.40",
      "ask": "262.60",
      "open": "258.00",
      "high": "262.60",
      "low": "257.90",
      "close": "261.70",
      "average": "260.9392",
      "volume": "2828168",
      "turnover": "737938527.42",
      "trades": "6683"
    },
    {
      "date": "2025-06-03",
      "bid": "260.00",
      "ask": "260.10",
      "open": "261.90",
      "high": "262.20",
      "low": "257.80",
      "close": "259.70",
      "average": "259.9598",
      "volume": "2103554",
      "turnover": "546793321",
      "trades": "5427"
    },
    {
      "date": "2025-06-04",
      "bid": "256.90",
      "ask": "257.10",
      "open": "260.80",
      "high": "261.40",
      "low": "256.00",
      "close": "256.00",
      "average": "257.2363",
      "volume": "3349748",
      "turnover": "861918034.1",
      "trades": "7057"
    },
    {
      "date": "2025-06-05",
      "bid": "252.90",
      "ask": "253.00",
      "open": "257.00",
      "high": "257.40",
      "low": "251.30",
      "close": "253.00",
      "average": "253.3633",
      "volume": "3471565",
      "turnover": "879545137.55",
      "trades": "6740"
    },
    {
      "date": "2025-06-09",
      "bid": "251.50",
      "ask": "251.60",
      "open": "252.30",
      "high": "253.50",
      "low": "250.20",
      "close": "251.90",
      "average": "251.7127",
      "volume": "2469884",
      "turnover": "621648930.04",
      "trades": "5530"
    },
    {
      "date": "2025-06-10",
      "bid": "250.70",
      "ask": "250.90",
      "open": "251.50",
      "high": "252.60",
      "low": "250.20",
      "close": "251.10",
      "average": "251.2007",
      "volume": "2339331",
      "turnover": "587526872.6",
      "trades": "4658"
    },
    {
      "date": "2025-06-11",
      "bid": "250.00",
      "ask": "250.10",
      "open": "250.90",
      "high": "252.30",
      "low": "249.60",
      "close": "249.70",
      "average": "250.5208",
      "volume": "1749834",
      "turnover": "438415952.8",
      "trades": "4521"
    },
    {
      "date": "2025-06-12",
      "bid": "249.60",
      "ask": "249.70",
      "open": "248.60",
      "high": "250.10",
      "low": "246.50",
      "close": "250.10",
      "average": "248.8721",
      "volume": "2302807",
      "turnover": "572858533.79",
      "trades": "4766"
    },
    {
      "date": "2025-06-13",
      "bid": "247.10",
      "ask": "247.20",
      "open": "245.80",
      "high": "247.50",
      "low": "244.80",
      "close": "247.00",
      "average": "246.2799",
      "volume": "2292258",
      "turnover": "564573151.75",
      "trades": "5719"
    },
    {
      "date": "2025-06-16",
      "bid": "249.20",
      "ask": "249.30",
      "open": "247.00",
      "high": "249.60",
      "low": "246.50",
      "close": "249.00",
      "average": "248.6076",
      "volume": "1859007",
      "turnover": "462075121.7",
      "trades": "4539"
    },
    {
      "date": "2025-06-17",
      "bid": "246.40",
      "ask": "246.50",
      "open": "248.00",
      "high": "248.40",
      "low": "245.40",
      "close": "246.40",
      "average": "246.6216",
      "volume": "1750988",
      "turnover": "431792711.99",
      "trades": "4654"
    },
    {
      "date": "2025-06-18",
      "bid": "247.90",
      "ask": "248.10",
      "open": "246.40",
      "high": "248.40",
      "low": "246.00",
      "close": "247.70",
      "average": "247.4363",
      "volume": "2378641",
      "turnover": "588520906.35",
      "trades": "3872"
    },
    {
      "date": "2025-06-19",
      "bid": "245.40",
      "ask": "245.60",
      "open": "246.50",
      "high": "247.30",
      "low": "245.20",
      "close": "246.30",
      "average": "246.2781",
      "volume": "4334350",
      "turnover": "1067458586.15",
      "trades": "3748"
    },
    {
      "date": "2025-06-23",
      "bid": "244.30",
      "ask": "244.50",
      "open": "245.40",
      "high": "247.10",
      "low": "243.80",
      "close": "244.30",
      "average": "245.059",
      "volume": "1355369",
      "turnover": "332270576.45",
      "trades": "3912"
    },
    {
      "date": "2025-06-24",
      "bid": "250.70",
      "ask": "250.80",
      "open": "248.50",
      "high": "251.40",
      "low": "248.00",
      "close": "250.20",
      "average": "250.1312",
      "volume": "2153733",
      "turnover": "538735336.15",
      "trades": "4352"
    },
    {
      "date": "2025-06-25",
      "bid": "247.90",
      "ask": "248.00",
      "open": "250.20",
      "high": "250.70",
      "low": "247.60",
      "close": "247.80",
      "average": "248.4481",
      "volume": "1427825",
      "turnover": "354785096.15",
      "trades": "4640"
    },
    {
      "date": "2025-06-26",
      "bid": "247.00",
      "ask": "247.10",
      "open": "248.20",
      "high": "249.40",
      "low": "245.70",
      "close": "247.00",
      "average": "247.4462",
      "volume": "1168018",
      "turnover": "289037595.85",
      "trades": "4096"
    },
    {
      "date": "2025-06-27",
      "bid": "251.60",
      "ask": "251.70",
      "open": "248.30",
      "high": "251.70",
      "low": "247.20",
      "close": "251.60",
      "average": "250.5481",
      "volume": "1618062",
      "turnover": "405351493.3",
      "trades": "4475"
    },
    {
      "date": "2025-06-30",
      "bid": "249.70",
      "ask": "249.80",
      "open": "252.50",
      "high": "252.90",
      "low": "248.90",
      "close": "250.50",
      "average": "250.2926",
      "volume": "2286644",
      "turnover": "572304342.9",
      "trades": "4541"
    },
    {
      "date": "2025-07-01",
      "bid": "249.10",
      "ask": "249.20",
      "open": "251.30",
      "high": "252.00",
      "low": "248.10",
      "close": "249.40",
      "average": "249.486",
      "volume": "1230192",
      "turnover": "306911981",
      "trades": "3705"
    },
    {
      "date": "2025-07-02",
      "bid": "250.50",
      "ask": "250.60",
      "open": "249.10",
      "high": "252.30",
      "low": "248.80",
      "close": "250.90",
      "average": "250.7314",
      "volume": "1239900",
      "turnover": "310882242.55",
      "trades": "3578"
    },
    {
      "date": "2025-07-03",
      "bid": "254.20",
      "ask": "254.30",
      "open": "251.60",
      "high": "254.60",
      "low": "251.10",
      "close": "253.90",
      "average": "253.6398",
      "volume": "1664270",
      "turnover": "422102351.55",
      "trades": "3067"
    },
    {
      "date": "2025-07-04",
      "bid": "251.50",
      "ask": "251.60",
      "open": "253.90",
      "high": "253.90",
      "low": "250.90",
      "close": "251.30",
      "average": "251.6897",
      "volume": "960563",
      "turnover": "241767379.25",
      "trades": "2904"
    },
    {
      "date": "2025-07-07",
      "bid": "251.70",
      "ask": "251.90",
      "open": "251.30",
      "high": "253.40",
      "low": "251.10",
      "close": "252.20",
      "average": "252.0555",
      "volume": "896819",
      "turnover": "226049092.1",
      "trades": "3283"
    },
    {
      "date": "2025-07-08",
      "bid": "251.10",
      "ask": "251.30",
      "open": "251.70",
      "high": "252.10",
      "low": "249.70",
      "close": "251.50",
      "average": "251.2661",
      "volume": "1058840",
      "turnover": "266043763.15",
      "trades": "2862"
    },
    {
      "date": "2025-07-09",
      "bid": "254.60",
      "ask": "254.80",
      "open": "252.50",
      "high": "254.80",
      "low": "252.30",
      "close": "254.80",
      "average": "253.9302",
      "volume": "953615",
      "turnover": "242146330.55",
      "trades": "2749"
    },
    {
      "date": "2025-07-10",
      "bid": "257.50",
      "ask": "257.60",
      "open": "255.00",
      "high": "257.60",
      "low": "254.00",
      "close": "256.90",
      "average": "256.6845",
      "volume": "1188272",
      "turnover": "305014851.7",
      "trades": "3616"
    },
    {
      "date": "2025-07-11",
      "bid": "250.30",
      "ask": "250.50",
      "open": "256.90",
      "high": "257.30",
      "low": "249.60",
      "close": "250.10",
      "average": "251.9563",
      "volume": "1718429",
      "turnover": "433678457.25",
      "trades": "4814"
    },
    {
      "date": "2025-07-14",
      "bid": "252.60",
      "ask": "252.80",
      "open": "249.00",
      "high": "252.80",
      "low": "247.90",
      "close": "252.10",
      "average": "251.3871",
      "volume": "873103",
      "turnover": "219477349.4",
      "trades": "3317"
    },
    {
      "date": "2025-07-15",
      "bid": "249.80",
      "ask": "249.90",
      "open": "252.60",
      "high": "253.50",
      "low": "249.80",
      "close": "250.10",
      "average": "250.6587",
      "volume": "1086354",
      "turnover": "272334185.75",
      "trades": "2925"
    },
    {
      "date": "2025-07-16",
      "bid": "243.50",
      "ask": "243.70",
      "open": "247.00",
      "high": "248.90",
      "low": "243.60",
      "close": "244.10",
      "average": "245.6786",
      "volume": "2885087",
      "turnover": "708912392.5",
      "trades": "7013"
    },
    {
      "date": "2025-07-17",
      "bid": "244.10",
      "ask": "244.20",
      "open": "247.00",
      "high": "250.90",
      "low": "242.70",
      "close": "245.20",
      "average": "245.6664",
      "volume": "2601602",
      "turnover": "639233045.65",
      "trades": "8422"
    },
    {
      "date": "2025-07-18",
      "bid": "247.80",
      "ask": "248.00",
      "open": "246.00",
      "high": "248.60",
      "low": "244.70",
      "close": "248.50",
      "average": "247.3757",
      "volume": "1805446",
      "turnover": "446490201.7",
      "trades": "4525"
    },
    {
      "date": "2025-07-21",
      "bid": "250.30",
      "ask": "250.40",
      "open": "248.00",
      "high": "250.60",
      "low": "246.10",
      "close": "250.60",
      "average": "248.9868",
      "volume": "1103427",
      "turnover": "274509211.85",
      "trades": "3492"
    },
    {
      "date": "2025-07-22",
      "bid": "251.80",
      "ask": "252.00",
      "open": "250.30",
      "high": "252.60",
      "low": "250.00",
      "close": "251.80",
      "average": "251.6925",
      "volume": "995711",
      "turnover": "250614093.9",
      "trades": "2854"
    },
    {
      "date": "2025-07-23",
      "bid": "256.10",
      "ask": "256.20",
      "open": "254.50",
      "high": "256.30",
      "low": "252.90",
      "close": "256.00",
      "average": "255.275",
      "volume": "1792508",
      "turnover": "457564690.6",
      "trades": "5091"
    },
    {
      "date": "2025-07-24",
      "bid": "257.20",
      "ask": "257.30",
      "open": "258.20",
      "high": "258.90",
      "low": "256.70",
      "close": "257.60",
      "average": "257.7213",
      "volume": "1325830",
      "turnover": "341725787.45",
      "trades": "3705"
    },
    {
      "date": "2025-07-25",
      "bid": "257.20",
      "ask": "257.30",
      "open": "256.90",
      "high": "259.20",
      "low": "256.20",
      "close": "257.10",
      "average": "257.5132",
      "volume": "1079096",
      "turnover": "277897810.55",
      "trades": "4452"
    },
    {
      "date": "2025-07-28",
      "bid": "256.70",
      "ask": "256.80",
      "open": "258.50",
      "high": "260.20",
      "low": "256.30",
      "close": "256.50",
      "average": "257.9246",
      "volume": "1350009",
      "turnover": "348232634.15",
      "trades": "4688"
    },
    {
      "date": "2025-07-29",
      "bid": "259.10",
      "ask": "259.20",
      "open": "256.80",
      "high": "261.00",
      "low": "256.80",
      "close": "261.00",
      "average": "260.0476",
      "volume": "922998",
      "turnover": "240020823.5",
      "trades": "3464"
    },
    {
      "date": "2025-07-30",
      "bid": "261.30",
      "ask": "261.40",
      "open": "259.70",
      "high": "262.50",
      "low": "258.60",
      "close": "261.60",
      "average": "261.2949",
      "volume": "1234225",
      "turnover": "322578887.95",
      "trades": "3736"
    },
    {
      "date": "2025-07-31",
      "bid": "261.20",
      "ask": "261.30",
      "open": "262.80",
      "high": "263.10",
      "low": "261.10",
      "close": "261.10",
      "average": "261.6499",
      "volume": "1402547",
      "turnover": "367024134.05",
      "trades": "3487"
    },
    {
      "date": "2025-08-01",
      "bid": "257.00",
      "ask": "257.20",
      "open": "259.80",
      "high": "260.00",
      "low": "255.20",
      "close": "257.20",
      "average": "257.5915",
      "volume": "1910682",
      "turnover": "492155536.3",
      "trades": "4685"
    },
    {
      "date": "2025-08-04",
      "bid": "262.30",
      "ask": "262.40",
      "open": "259.30",
      "high": "262.80",
      "low": "259.20",
      "close": "262.60",
      "average": "261.8914",
      "volume": "1439455",
      "turnover": "376971626.65",
      "trades": "3892"
    },
    {
      "date": "2025-08-05",
      "bid": "261.60",
      "ask": "261.70",
      "open": "263.80",
      "high": "263.80",
      "low": "260.50",
      "close": "261.30",
      "average": "261.7377",
      "volume": "1120972",
      "turnover": "293409520.7",
      "trades": "3280"
    },
    {
      "date": "2025-08-06",
      "bid": "263.10",
      "ask": "263.30",
      "open": "263.00",
      "high": "264.60",
      "low": "262.80",
      "close": "263.30",
      "average": "263.4806",
      "volume": "1177522",
      "turnover": "310258114.85",
      "trades": "3189"
    },
    {
      "date": "2025-08-07",
      "bid": "265.40",
      "ask": "265.60",
      "open": "264.00",
      "high": "266.30",
      "low": "263.90",
      "close": "265.70",
      "average": "265.5236",
      "volume": "958593",
      "turnover": "254529940.95",
      "trades": "3065"
    },
    {
      "date": "2025-08-08",
      "bid": "267.50",
      "ask": "267.60",
      "open": "265.60",
      "high": "267.90",
      "low": "265.40",
      "close": "267.40",
      "average": "266.9157",
      "volume": "800881",
      "turnover": "213750209.8",
      "trades": "2696"
    },
    {
      "date": "2025-08-11",
      "bid": "267.60",
      "ask": "267.70",
      "open": "268.00",
      "high": "269.50",
      "low": "267.10",
      "close": "268.00",
      "average": "267.9269",
      "volume": "728942",
      "turnover": "195289709",
      "trades": "3037"
    },
    {
      "date": "2025-08-12",
      "bid": "270.50",
      "ask": "270.60",
      "open": "268.70",
      "high": "270.60",
      "low": "268.20",
      "close": "270.20",
      "average": "269.8437",
      "volume": "1033335",
      "turnover": "278828957.75",
      "trades": "2796"
    },
    {
      "date": "2025-08-13",
      "bid": "272.40",
      "ask": "272.50",
      "open": "270.30",
      "high": "272.50",
      "low": "270.00",
      "close": "271.90",
      "average": "271.4151",
      "volume": "1242021",
      "turnover": "337088659.75",
      "trades": "3516"
    },
    {
      "date": "2025-08-14",
      "bid": "274.60",
      "ask": "274.70",
      "open": "272.40",
      "high": "275.10",
      "low": "272.30",
      "close": "275.00",
      "average": "274.5196",
      "volume": "1264642",
      "turnover": "347152556.25",
      "trades": "3483"
    },
    {
      "date": "2025-08-15",
      "bid": "274.60",
      "ask": "274.80",
      "open": "277.00",
      "high": "277.70",
      "low": "274.10",
      "close": "274.50",
      "average": "274.7431",
      "volume": "1397691",
      "turnover": "384008359.85",
      "trades": "4126"
    },
    {
      "date": "2025-08-18",
      "bid": "271.10",
      "ask": "271.20",
      "open": "274.30",
      "high": "274.70",
      "low": "270.00",
      "close": "271.10",
      "average": "271.5077",
      "volume": "1303095",
      "turnover": "350192593.6",
      "trades": "4197"
    },
    {
      "date": "2025-08-19",
      "bid": "271.80",
      "ask": "272.00",
      "open": "272.30",
      "high": "273.80",
      "low": "271.30",
      "close": "271.30",
      "average": "272.1182",
      "volume": "1094422",
      "turnover": "297824674.64",
      "trades": "3668"
    },
    {
      "date": "2025-08-20",
      "bid": "272.80",
      "ask": "272.90",
      "open": "270.90",
      "high": "273.20",
      "low": "270.60",
      "close": "273.20",
      "average": "272.541",
      "volume": "817731",
      "turnover": "222859949.3",
      "trades": "3062"
    },
    {
      "date": "2025-08-21",
      "bid": "275.30",
      "ask": "275.40",
      "open": "273.00",
      "high": "275.40",
      "low": "272.30",
      "close": "275.30",
      "average": "274.6058",
      "volume": "1107140",
      "turnover": "304001958.35",
      "trades": "3630"
    },
    {
      "date": "2025-08-22",
      "bid": "277.30",
      "ask": "277.40",
      "open": "274.90",
      "high": "277.70",
      "low": "273.90",
      "close": "277.20",
      "average": "276.3819",
      "volume": "1266621",
      "turnover": "350051562.35",
      "trades": "3944"
    },
    {
      "date": "2025-08-25",
      "bid": "275.20",
      "ask": "275.40",
      "open": "276.50",
      "high": "277.60",
      "low": "275.00",
      "close": "275.50",
      "average": "276.0148",
      "volume": "1008319",
      "turnover": "278326862.89",
      "trades": "4915"
    },
    {
      "date": "2025-08-26",
      "bid": "273.20",
      "ask": "273.30",
      "open": "273.40",
      "high": "273.70",
      "low": "271.20",
      "close": "272.80",
      "average": "272.6959",
      "volume": "1897277",
      "turnover": "517368490.55",
      "trades": "5656"
    },
    {
      "date": "2025-08-27",
      "bid": "268.70",
      "ask": "268.90",
      "open": "273.30",
      "high": "273.60",
      "low": "267.80",
      "close": "268.30",
      "average": "269.3781",
      "volume": "1652795",
      "turnover": "445249947.9",
      "trades": "6054"
    },
    {
      "date": "2025-08-28",
      "bid": "266.40",
      "ask": "266.50",
      "open": "269.80",
      "high": "270.80",
      "low": "266.00",
      "close": "266.40",
      "average": "267.0908",
      "volume": "1313530",
      "turnover": "350920117",
      "trades": "4245"
    },
    {
      "date": "2025-08-29",
      "bid": "266.30",
      "ask": "266.40",
      "open": "265.50",
      "high": "266.80",
      "low": "262.90",
      "close": "266.20",
      "average": "265.287",
      "volume": "1674316",
      "turnover": "444132867.65",
      "trades": "5189"
    },
    {
      "date": "2025-09-01",
      "bid": "267.90",
      "ask": "268.10",
      "open": "267.00",
      "high": "270.60",
      "low": "266.70",
      "close": "268.70",
      "average": "268.778",
      "volume": "970802",
      "turnover": "260930826.5",
      "trades": "3595"
    },
    {
      "date": "2025-09-02",
      "bid": "265.00",
      "ask": "265.20",
      "open": "269.00",
      "high": "269.70",
      "low": "265.10",
      "close": "265.10",
      "average": "266.0798",
      "volume": "1025516",
      "turnover": "272878959.55",
      "trades": "3975"
    },
    {
      "date": "2025-09-03",
      "bid": "264.60",
      "ask": "264.80",
      "open": "265.20",
      "high": "266.80",
      "low": "263.40",
      "close": "265.00",
      "average": "264.7292",
      "volume": "1105408",
      "turnover": "292630577.02",
      "trades": "3442"
    },
    {
      "date": "2025-09-04",
      "bid": "266.70",
      "ask": "266.90",
      "open": "265.70",
      "high": "267.20",
      "low": "264.20",
      "close": "266.30",
      "average": "266.0765",
      "volume": "784854",
      "turnover": "208829783.1",
      "trades": "2593"
    },
    {
      "date": "2025-09-05",
      "bid": "265.40",
      "ask": "265.60",
      "open": "267.20",
      "high": "268.10",
      "low": "265.20",
      "close": "265.20",
      "average": "266.1382",
      "volume": "776744",
      "turnover": "206749601.45",
      "trades": "2943"
    },
    {
      "date": "2025-09-08",
      "bid": "271.00",
      "ask": "271.20",
      "open": "271.90",
      "high": "273.40",
      "low": "270.20",
      "close": "270.40",
      "average": "271.5871",
      "volume": "2051578",
      "turnover": "557277782.5",
      "trades": "6063"
    },
    {
      "date": "2025-09-09",
      "bid": "269.90",
      "ask": "270.00",
      "open": "271.00",
      "high": "273.80",
      "low": "267.90",
      "close": "270.00",
      "average": "270.2546",
      "volume": "978504",
      "turnover": "264497922.75",
      "trades": "3816"
    },
    {
      "date": "2025-09-10",
      "bid": "271.70",
      "ask": "271.80",
      "open": "270.20",
      "high": "273.60",
      "low": "269.20",
      "close": "271.80",
      "average": "271.6208",
      "volume": "1066555",
      "turnover": "289743017.89",
      "trades": "3400"
    },
    {
      "date": "2025-09-11",
      "bid": "271.40",
      "ask": "271.60",
      "open": "272.00",
      "high": "273.40",
      "low": "271.10",
      "close": "271.20",
      "average": "271.87",
      "volume": "1204853",
      "turnover": "327577281.5",
      "trades": "3681"
    },
    {
      "date": "2025-09-12",
      "bid": "274.00",
      "ask": "274.10",
      "open": "271.60",
      "high": "274.50",
      "low": "271.00",
      "close": "274.50",
      "average": "273.7091",
      "volume": "1140489",
      "turnover": "312120398.45",
      "trades": "3106"
    },
    {
      "date": "2025-09-15",
      "bid": "276.30",
      "ask": "276.50",
      "open": "275.20",
      "high": "278.20",
      "low": "275.10",
      "close": "275.90",
      "average": "276.3639",
      "volume": "1320374",
      "turnover": "364908082.15",
      "trades": "3825"
    },
    {
      "date": "2025-09-16",
      "bid": "273.10",
      "ask": "273.30",
      "open": "276.40",
      "high": "276.80",
      "low": "273.10",
      "close": "273.40",
      "average": "274.2407",
      "volume": "1232881",
      "turnover": "338125011.5",
      "trades": "3782"
    },
    {
      "date": "2025-09-17",
      "bid": "275.50",
      "ask": "275.70",
      "open": "274.00",
      "high": "276.20",
      "low": "273.40",
      "close": "275.70",
      "average": "275.5552",
      "volume": "1230536",
      "turnover": "339072140.55",
      "trades": "2923"
    },
    {
      "date": "2025-09-18",
      "bid": "274.20",
      "ask": "274.30",
      "open": "276.40",
      "high": "278.90",
      "low": "273.20",
      "close": "274.00",
      "average": "275.0639",
      "volume": "1053519",
      "turnover": "289789589.95",
      "trades": "3805"
    },
    {
      "date": "2025-09-19",
      "bid": "278.50",
      "ask": "278.60",
      "open": "274.50",
      "high": "279.60",
      "low": "273.40",
      "close": "278.30",
      "average": "278.1125",
      "volume": "2364744",
      "turnover": "657677458.9",
      "trades": "5695"
    },
    {
      "date": "2025-09-22",
      "bid": "276.40",
      "ask": "276.50",
      "open": "277.60",
      "high": "277.60",
      "low": "275.40",
      "close": "276.50",
      "average": "276.4233",
      "volume": "1150844",
      "turnover": "315443163.8",
      "trades": "3996"
    },
    {
      "date": "2025-09-23",
      "bid": "279.80",
      "ask": "279.90",
      "open": "277.50",
      "high": "280.10",
      "low": "274.00",
      "close": "279.30",
      "average": "278.4105",
      "volume": "1368151",
      "turnover": "380925017",
      "trades": "4084"
    },
    {
      "date": "2025-09-24",
      "bid": "277.60",
      "ask": "277.70",
      "open": "279.30",
      "high": "280.00",
      "low": "277.20",
      "close": "277.50",
      "average": "277.989",
      "volume": "978963",
      "turnover": "272139283.95",
      "trades": "3831"
    },
    {
      "date": "2025-09-25",
      "bid": "276.80",
      "ask": "277.00",
      "open": "277.20",
      "high": "277.50",
      "low": "274.40",
      "close": "276.70",
      "average": "276.5294",
      "volume": "1067607",
      "turnover": "295228825.89",
      "trades": "4208"
    },
    {
      "date": "2025-09-26",
      "bid": "281.80",
      "ask": "282.00",
      "open": "278.60",
      "high": "282.60",
      "low": "278.50",
      "close": "281.80",
      "average": "281.286",
      "volume": "1316730",
      "turnover": "370375949.35",
      "trades": "4491"
    },
    {
      "date": "2025-09-29",
      "bid": "283.40",
      "ask": "283.50",
      "open": "282.00",
      "high": "284.10",
      "low": "281.00",
      "close": "283.90",
      "average": "283.4166",
      "volume": "1520718",
      "turnover": "430982250.65",
      "trades": "4946"
    },
    {
      "date": "2025-09-30",
      "bid": "283.30",
      "ask": "283.40",
      "open": "283.80",
      "high": "285.70",
      "low": "282.20",
      "close": "283.20",
      "average": "283.774",
      "volume": "2094170",
      "turnover": "594385889.95",
      "trades": "5224"
    },
    {
      "date": "2025-10-01",
      "bid": "285.90",
      "ask": "286.00",
      "open": "283.40",
      "high": "286.80",
      "low": "283.30",
      "close": "285.40",
      "average": "285.2232",
      "volume": "1451566",
      "turnover": "414014400.6",
      "trades": "4994"
    },
    {
      "date": "2025-10-02",
      "bid": "281.80",
      "ask": "281.90",
      "open": "286.10",
      "high": "286.60",
      "low": "281.60",
      "close": "281.60",
      "average": "283.1613",
      "volume": "1661017",
      "turnover": "470490218.1",
      "trades": "5598"
    },
    {
      "date": "2025-10-03",
      "bid": "283.40",
      "ask": "283.50",
      "open": "282.80",
      "high": "285.50",
      "low": "282.70",
      "close": "283.50",
      "average": "283.6963",
      "volume": "781805",
      "turnover": "221799002.65",
      "trades": "3042"
    },
    {
      "date": "2025-10-06",
      "bid": "286.80",
      "ask": "286.90",
      "open": "283.50",
      "high": "290.00",
      "low": "281.90",
      "close": "286.70",
      "average": "286.6988",
      "volume": "1672655",
      "turnover": "479694932.6",
      "trades": "5513"
    },
    {
      "date": "2025-10-07",
      "bid": "285.80",
      "ask": "285.90",
      "open": "286.50",
      "high": "287.80",
      "low": "284.50",
      "close": "285.50",
      "average": "286.0438",
      "volume": "1474174",
      "turnover": "421678697.04",
      "trades": "5303"
    },
    {
      "date": "2025-10-08",
      "bid": "286.10",
      "ask": "286.20",
      "open": "285.90",
      "high": "288.10",
      "low": "279.20",
      "close": "285.40",
      "average": "284.271",
      "volume": "2621249",
      "turnover": "745190168.2",
      "trades": "6432"
    },
    {
      "date": "2025-10-09",
      "bid": "285.60",
      "ask": "285.70",
      "open": "285.60",
      "high": "287.30",
      "low": "285.10",
      "close": "285.90",
      "average": "286.0173",
      "volume": "1106374",
      "turnover": "316438896.6",
      "trades": "4087"
    },
    {
      "date": "2025-10-10",
      "bid": "289.20",
      "ask": "289.40",
      "open": "285.70",
      "high": "292.10",
      "low": "285.70",
      "close": "288.90",
      "average": "289.3349",
      "volume": "1260470",
      "turnover": "364717095.65",
      "trades": "4775"
    },
    {
      "date": "2025-10-13",
      "bid": "287.80",
      "ask": "287.90",
      "open": "288.90",
      "high": "290.80",
      "low": "286.60",
      "close": "288.30",
      "average": "288.2957",
      "volume": "1700208",
      "turnover": "490332048.75",
      "trades": "5398"
    },
    {
      "date": "2025-10-14",
      "bid": "288.90",
      "ask": "289.10",
      "open": "286.60",
      "high": "289.50",
      "low": "285.60",
      "close": "288.90",
      "average": "288.1568",
      "volume": "1323994",
      "turnover": "381417399.9",
      "trades": "3686"
    },
    {
      "date": "2025-10-15",
      "bid": "288.20",
      "ask": "288.30",
      "open": "290.00",
      "high": "291.50",
      "low": "287.70",
      "close": "288.30",
      "average": "289.0573",
      "volume": "1538903",
      "turnover": "444842593.1",
      "trades": "3894"
    },
    {
      "date": "2025-10-16",
      "bid": "286.80",
      "ask": "286.90",
      "open": "289.30",
      "high": "292.30",
      "low": "284.90",
      "close": "287.30",
      "average": "287.9306",
      "volume": "1673134",
      "turnover": "481838218.9",
      "trades": "4757"
    },
    {
      "date": "2025-10-17",
      "bid": "284.00",
      "ask": "284.10",
      "open": "282.90",
      "high": "285.80",
      "low": "281.20",
      "close": "283.80",
      "average": "283.5426",
      "volume": "1919565",
      "turnover": "544269498.7",
      "trades": "6935"
    },
    {
      "date": "2025-10-20",
      "bid": "286.60",
      "ask": "286.70",
      "open": "286.20",
      "high": "287.10",
      "low": "284.50",
      "close": "286.70",
      "average": "286.3742",
      "volume": "1145375",
      "turnover": "327862061.8",
      "trades": "3647"
    },
    {
      "date": "2025-10-21",
      "bid": "286.60",
      "ask": "286.80",
      "open": "286.80",
      "high": "288.20",
      "low": "285.20",
      "close": "286.70",
      "average": "286.9235",
      "volume": "1002236",
      "turnover": "287566199.35",
      "trades": "3521"
    },
    {
      "date": "2025-10-22",
      "bid": "289.40",
      "ask": "289.60",
      "open": "287.00",
      "high": "289.60",
      "low": "286.50",
      "close": "289.60",
      "average": "288.9478",
      "volume": "1576069",
      "turnover": "455396309.45",
      "trades": "4147"
    },
    {
      "date": "2025-10-23",
      "bid": "289.10",
      "ask": "289.30",
      "open": "291.00",
      "high": "292.00",
      "low": "284.00",
      "close": "288.90",
      "average": "288.10",
      "volume": "2995277",
      "turnover": "862831587.9",
      "trades": "10662"
    },
    {
      "date": "2025-10-24",
      "bid": "287.20",
      "ask": "287.40",
      "open": "289.30",
      "high": "289.30",
      "low": "284.00",
      "close": "286.90",
      "average": "285.9132",
      "volume": "2208566",
      "turnover": "631387355.25",
      "trades": "8235"
    },
    {
      "date": "2025-10-27",
      "bid": "288.10",
      "ask": "288.30",
      "open": "287.60",
      "high": "288.50",
      "low": "284.00",
      "close": "288.50",
      "average": "287.2994",
      "volume": "1875679",
      "turnover": "538885305.35",
      "trades": "6386"
    },
    {
      "date": "2025-10-28",
      "bid": "288.80",
      "ask": "288.90",
      "open": "288.50",
      "high": "289.80",
      "low": "287.50",
      "close": "289.30",
      "average": "289.0617",
      "volume": "1333156",
      "turnover": "385360857.7",
      "trades": "4751"
    },
    {
      "date": "2025-10-29",
      "bid": "289.50",
      "ask": "289.60",
      "open": "290.00",
      "high": "290.50",
      "low": "288.30",
      "close": "289.60",
      "average": "289.6019",
      "volume": "1792548",
      "turnover": "519123200.2",
      "trades": "5163"
    },
    {
      "date": "2025-10-30",
      "bid": "290.60",
      "ask": "290.80",
      "open": "290.00",
      "high": "291.60",
      "low": "289.30",
      "close": "290.70",
      "average": "290.7276",
      "volume": "1716871",
      "turnover": "499141715.55",
      "trades": "4666"
    },
    {
      "date": "2025-10-31",
      "bid": "288.70",
      "ask": "288.90",
      "open": "290.70",
      "high": "291.40",
      "low": "288.80",
      "close": "289.00",
      "average": "289.5593",
      "volume": "1073391",
      "turnover": "310818664.75",
      "trades": "2898"
    },
    {
      "date": "2025-11-03",
      "bid": "289.50",
      "ask": "289.70",
      "open": "288.70",
      "high": "290.50",
      "low": "287.40",
      "close": "289.90",
      "average": "289.3411",
      "volume": "1819461",
      "turnover": "526438995.65",
      "trades": "4714"
    },
    {
      "date": "2025-11-04",
      "bid": "292.10",
      "ask": "292.20",
      "open": "288.20",
      "high": "292.30",
      "low": "286.30",
      "close": "292.30",
      "average": "290.5425",
      "volume": "1756829",
      "turnover": "510388784.98",
      "trades": "5094"
    },
    {
      "date": "2025-11-05",
      "bid": "291.70",
      "ask": "291.90",
      "open": "291.20",
      "high": "292.10",
      "low": "289.00",
      "close": "291.60",
      "average": "291.1908",
      "volume": "2028404",
      "turnover": "590656743.4",
      "trades": "4487"
    },
    {
      "date": "2025-11-06",
      "bid": "293.60",
      "ask": "293.80",
      "open": "292.50",
      "high": "294.50",
      "low": "291.80",
      "close": "293.30",
      "average": "293.3233",
      "volume": "3496627",
      "turnover": "1024139729.7",
      "trades": "4590"
    },
    {
      "date": "2025-11-07",
      "bid": "289.10",
      "ask": "289.30",
      "open": "293.70",
      "high": "295.00",
      "low": "288.00",
      "close": "289.60",
      "average": "290.0393",
      "volume": "1964586",
      "turnover": "569647891.54",
      "trades": "5020"
    },
    {
      "date": "2025-11-10",
      "bid": "292.70",
      "ask": "292.80",
      "open": "290.70",
      "high": "292.90",
      "low": "289.80",
      "close": "292.80",
      "average": "291.9119",
      "volume": "1528871",
      "turnover": "446289527.6",
      "trades": "4136"
    },
    {
      "date": "2025-11-11",
      "bid": "295.40",
      "ask": "295.50",
      "open": "293.00",
      "high": "295.50",
      "low": "292.40",
      "close": "295.00",
      "average": "294.3387",
      "volume": "2886527",
      "turnover": "849662758.3",
      "trades": "4706"
    },
    {
      "date": "2025-11-12",
      "bid": "298.30",
      "ask": "298.50",
      "open": "295.50",
      "high": "299.40",
      "low": "294.40",
      "close": "299.00",
      "average": "298.3802",
      "volume": "3745533",
      "turnover": "1116461555.75",
      "trades": "5434"
    },
    {
      "date": "2025-11-13",
      "bid": "297.50",
      "ask": "297.60",
      "open": "299.00",
      "high": "299.50",
      "low": "297.20",
      "close": "297.50",
      "average": "297.9324",
      "volume": "3166126",
      "turnover": "943335168.45",
      "trades": "5686"
    },
    {
      "date": "2025-11-14",
      "bid": "292.10",
      "ask": "292.30",
      "open": "296.00",
      "high": "296.10",
      "low": "289.10",
      "close": "293.10",
      "average": "291.9772",
      "volume": "2930111",
      "turnover": "855531870",
      "trades": "7748"
    },
    {
      "date": "2025-11-17",
      "bid": "290.40",
      "ask": "290.60",
      "open": "292.30",
      "high": "293.50",
      "low": "290.10",
      "close": "290.70",
      "average": "290.9085",
      "volume": "1986550",
      "turnover": "577930383.15",
      "trades": "4348"
    },
    {
      "date": "2025-11-18",
      "bid": "284.50",
      "ask": "284.70",
      "open": "287.30",
      "high": "288.20",
      "low": "283.40",
      "close": "285.00",
      "average": "285.149",
      "volume": "2214373",
      "turnover": "631432769.1",
      "trades": "6534"
    },
    {
      "date": "2025-11-19",
      "bid": "284.80",
      "ask": "284.90",
      "open": "284.50",
      "high": "285.40",
      "low": "282.50",
      "close": "284.70",
      "average": "284.3439",
      "volume": "1853065",
      "turnover": "526896131.2",
      "trades": "5549"
    },
    {
      "date": "2025-11-20",
      "bid": "287.70",
      "ask": "287.80",
      "open": "287.10",
      "high": "288.30",
      "low": "285.50",
      "close": "287.90",
      "average": "287.2995",
      "volume": "2316013",
      "turnover": "665389809.35",
      "trades": "4667"
    },
    {
      "date": "2025-11-21",
      "bid": "286.50",
      "ask": "286.60",
      "open": "285.50",
      "high": "288.00",
      "low": "283.10",
      "close": "286.70",
      "average": "286.2071",
      "volume": "2109212",
      "turnover": "603923810",
      "trades": "5726"
    },
    {
      "date": "2025-11-24",
      "bid": "290.80",
      "ask": "290.90",
      "open": "287.90",
      "high": "292.30",
      "low": "287.80",
      "close": "290.70",
      "average": "290.52",
      "volume": "3622431",
      "turnover": "1052373883.26",
      "trades": "6268"
    },
    {
      "date": "2025-11-25",
      "bid": "293.50",
      "ask": "293.60",
      "open": "290.70",
      "high": "294.00",
      "low": "289.70",
      "close": "292.90",
      "average": "292.5763",
      "volume": "2378722",
      "turnover": "696069159.4",
      "trades": "6271"
    },
    {
      "date": "2025-11-26",
      "bid": "299.10",
      "ask": "299.20",
      "open": "293.70",
      "high": "300.20",
      "low": "293.50",
      "close": "298.50",
      "average": "297.9943",
      "volume": "2634697",
      "turnover": "785120313.1",
      "trades": "7259"
    },
    {
      "date": "2025-11-27",
      "bid": "299.60",
      "ask": "299.70",
      "open": "298.70",
      "high": "300.00",
      "low": "297.90",
      "close": "299.40",
      "average": "299.1655",
      "volume": "1243750",
      "turnover": "372087071.25",
      "trades": "4448"
    },
    {
      "date": "2025-11-28",
      "bid": "299.90",
      "ask": "300.10",
      "open": "299.70",
      "high": "300.40",
      "low": "299.10",
      "close": "300.30",
      "average": "300.1198",
      "volume": "2074467",
      "turnover": "622599854.95",
      "trades": "4238"
    },
    {
      "date": "2025-12-01",
      "bid": "303.40",
      "ask": "303.60",
      "open": "300.10",
      "high": "304.00",
      "low": "299.80",
      "close": "304.00",
      "average": "303.0656",
      "volume": "1675704",
      "turnover": "507840805.1",
      "trades": "5727"
    },
    {
      "date": "2025-12-02",
      "bid": "306.30",
      "ask": "306.50",
      "open": "304.00",
      "high": "307.30",
      "low": "303.50",
      "close": "307.00",
      "average": "306.5629",
      "volume": "1916344",
      "turnover": "587460110.29",
      "trades": "6139"
    },
    {
      "date": "2025-12-03",
      "bid": "303.60",
      "ask": "303.80",
      "open": "307.00",
      "high": "307.20",
      "low": "303.10",
      "close": "303.10",
      "average": "304.5023",
      "volume": "1570302",
      "turnover": "478172907.5",
      "trades": "4933"
    },
    {
      "date": "2025-12-04",
      "bid": "302.70",
      "ask": "302.90",
      "open": "301.00",
      "high": "302.90",
      "low": "297.20",
      "close": "302.60",
      "average": "300.9677",
      "volume": "2211503",
      "turnover": "665582293.54",
      "trades": "7119"
    },
    {
      "date": "2025-12-05",
      "bid": "303.20",
      "ask": "303.30",
      "open": "303.00",
      "high": "306.20",
      "low": "302.50",
      "close": "303.10",
      "average": "304.0758",
      "volume": "1280005",
      "turnover": "389221582.35",
      "trades": "4229"
    },
    {
      "date": "2025-12-08",
      "bid": "304.40",
      "ask": "304.50",
      "open": "303.30",
      "high": "304.50",
      "low": "301.70",
      "close": "304.50",
      "average": "303.9567",
      "volume": "1220144",
      "turnover": "370866267.6",
      "trades": "4202"
    },
    {
      "date": "2025-12-09",
      "bid": "305.20",
      "ask": "305.30",
      "open": "305.60",
      "high": "305.90",
      "low": "304.20",
      "close": "305.20",
      "average": "305.1735",
      "volume": "1407950",
      "turnover": "429674574.7",
      "trades": "3701"
    },
    {
      "date": "2025-12-10",
      "bid": "306.80",
      "ask": "306.90",
      "open": "305.20",
      "high": "308.30",
      "low": "303.80",
      "close": "307.40",
      "average": "306.6267",
      "volume": "1934093",
      "turnover": "592916825",
      "trades": "4624"
    },
    {
      "date": "2025-12-11",
      "bid": "313.90",
      "ask": "314.10",
      "open": "307.40",
      "high": "314.70",
      "low": "306.70",
      "close": "313.70",
      "average": "312.4585",
      "volume": "1775357",
      "turnover": "554601528.6",
      "trades": "5884"
    },
    {
      "date": "2025-12-12",
      "bid": "308.90",
      "ask": "309.10",
      "open": "314.70",
      "high": "315.30",
      "low": "308.80",
      "close": "309.10",
      "average": "311.501",
      "volume": "1518548",
      "turnover": "473118462.3",
      "trades": "6452"
    },
    {
      "date": "2025-12-15",
      "bid": "311.30",
      "ask": "311.50",
      "open": "310.00",
      "high": "312.40",
      "low": "310.00",
      "close": "310.60",
      "average": "311.0183",
      "volume": "2466268",
      "turnover": "767976495.27",
      "trades": "5448"
    },
    {
      "date": "2025-12-16",
      "bid": "309.20",
      "ask": "309.40",
      "open": "311.00",
      "high": "312.60",
      "low": "308.50",
      "close": "308.80",
      "average": "309.3781",
      "volume": "1877111",
      "turnover": "580568669.7",
      "trades": "5279"
    },
    {
      "date": "2025-12-17",
      "bid": "310.90",
      "ask": "311.10",
      "open": "309.70",
      "high": "311.10",
      "low": "308.10",
      "close": "310.30",
      "average": "309.8406",
      "volume": "1760997",
      "turnover": "545644965.35",
      "trades": "4828"
    },
    {
      "date": "2025-12-18",
      "bid": "311.40",
      "ask": "311.70",
      "open": "310.40",
      "high": "312.10",
      "low": "308.80",
      "close": "312.10",
      "average": "311.5003",
      "volume": "1599292",
      "turnover": "498178574.6",
      "trades": "4425"
    },
    {
      "date": "2025-12-19",
      "bid": "315.70",
      "ask": "315.90",
      "open": "312.60",
      "high": "316.30",
      "low": "312.60",
      "close": "315.70",
      "average": "315.3428",
      "volume": "2936891",
      "turnover": "926118768",
      "trades": "5928"
    },
    {
      "date": "2025-12-22",
      "bid": "315.70",
      "ask": "315.80",
      "open": "315.90",
      "high": "316.00",
      "low": "314.30",
      "close": "316.00",
      "average": "315.4872",
      "volume": "845870",
      "turnover": "266859669.05",
      "trades": "4214"
    },
    {
      "date": "2025-12-23",
      "bid": "318.40",
      "ask": "318.60",
      "open": "316.80",
      "high": "318.70",
      "low": "315.20",
      "close": "318.70",
      "average": "317.7478",
      "volume": "1329593",
      "turnover": "421283219.5",
      "trades": "5368"
    },
    {
      "date": "2025-12-29",
      "bid": "318.50",
      "ask": "318.60",
      "open": "320.00",
      "high": "320.10",
      "low": "317.70",
      "close": "318.00",
      "average": "318.3051",
      "volume": "1452730",
      "turnover": "462412165.85",
      "trades": "6828"
    },
    {
      "date": "2025-12-30",
      "bid": "321.90",
      "ask": "322.10",
      "open": "318.60",
      "high": "322.30",
      "low": "318.10",
      "close": "321.10",
      "average": "320.8463",
      "volume": "1543931",
      "turnover": "495361854.35",
      "trades": "5640"
    },
    {
      "date": "2026-01-02",
      "bid": "324.50",
      "ask": "324.60",
      "open": "322.00",
      "high": "326.60",
      "low": "321.10",
      "close": "325.40",
      "average": "324.9876",
      "volume": "1776400",
      "turnover": "577310198.55",
      "trades": "7694"
    },
    {
      "date": "2026-01-05",
      "bid": "324.30",
      "ask": "324.50",
      "open": "325.40",
      "high": "326.50",
      "low": "321.50",
      "close": "324.60",
      "average": "324.103",
      "volume": "1082302",
      "turnover": "350777838.25",
      "trades": "5339"
    },
    {
      "date": "2026-01-07",
      "bid": "323.90",
      "ask": "324.00",
      "open": "327.80",
      "high": "329.20",
      "low": "322.90",
      "close": "323.50",
      "average": "324.8193",
      "volume": "2714073",
      "turnover": "881601980.35",
      "trades": "10697"
    },
    {
      "date": "2026-01-08",
      "bid": "325.50",
      "ask": "325.70",
      "open": "324.00",
      "high": "326.40",
      "low": "322.00",
      "close": "325.60",
      "average": "325.0986",
      "volume": "1877918",
      "turnover": "610507701.1",
      "trades": "7082"
    },
    {
      "date": "2026-01-09",
      "bid": "327.40",
      "ask": "327.50",
      "open": "326.50",
      "high": "327.70",
      "low": "323.30",
      "close": "327.60",
      "average": "326.2792",
      "volume": "1714355",
      "turnover": "559653764.79",
      "trades": "6657"
    },
    {
      "date": "2026-01-12",
      "bid": "327.40",
      "ask": "327.60",
      "open": "327.40",
      "high": "328.60",
      "low": "322.60",
      "close": "327.20",
      "average": "326.5557",
      "volume": "1818250",
      "turnover": "593809567.95",
      "trades": "7523"
    },
    {
      "date": "2026-01-13",
      "bid": "331.40",
      "ask": "331.50",
      "open": "329.50",
      "high": "331.90",
      "low": "327.70",
      "close": "331.40",
      "average": "330.6115",
      "volume": "2291967",
      "turnover": "757733308.95",
      "trades": "6018"
    },
    {
      "date": "2026-01-14",
      "bid": "333.10",
      "ask": "333.30",
      "open": "331.50",
      "high": "333.50",
      "low": "330.40",
      "close": "333.50",
      "average": "332.8362",
      "volume": "2903235",
      "turnover": "965742050.91",
      "trades": "6752"
    },
    {
      "date": "2026-01-15",
      "bid": "344.30",
      "ask": "344.40",
      "open": "353.50",
      "high": "356.10",
      "low": "343.30",
      "close": "345.70",
      "average": "347.8109",
      "volume": "6030983",
      "turnover": "2097727815.85",
      "trades": "23053"
    },
    {
      "date": "2026-01-16",
      "bid": "348.00",
      "ask": "348.10",
      "open": "346.00",
      "high": "348.80",
      "low": "345.20",
      "close": "348.10",
      "average": "347.612",
      "volume": "4229307",
      "turnover": "1470465020.15",
      "trades": "12538"
    },
    {
      "date": "2026-01-19",
      "bid": "342.00",
      "ask": "342.20",
      "open": "343.00",
      "high": "346.00",
      "low": "338.40",
      "close": "342.00",
      "average": "342.0716",
      "volume": "2534200",
      "turnover": "866659171.3",
      "trades": "13191"
    },
    {
      "date": "2026-01-20",
      "bid": "341.00",
      "ask": "341.40",
      "open": "340.30",
      "high": "342.60",
      "low": "338.80",
      "close": "341.60",
      "average": "341.1097",
      "volume": "2063597",
      "turnover": "703916695.3",
      "trades": "9301"
    },
    {
      "date": "2026-01-21",
      "bid": "345.20",
      "ask": "345.30",
      "open": "340.30",
      "high": "346.90",
      "low": "339.10",
      "close": "345.30",
      "average": "343.857",
      "volume": "2712291",
      "turnover": "932545789.05",
      "trades": "10187"
    },
    {
      "date": "2026-01-22",
      "bid": "349.70",
      "ask": "349.80",
      "open": "349.40",
      "high": "352.00",
      "low": "347.50",
      "close": "349.30",
      "average": "349.6534",
      "volume": "3160381",
      "turnover": "1105044055.3",
      "trades": "11679"
    },
    {
      "date": "2026-01-23",
      "bid": "342.90",
      "ask": "343.10",
      "open": "349.80",
      "high": "350.30",
      "low": "342.50",
      "close": "342.50",
      "average": "344.4297",
      "volume": "2510034",
      "turnover": "864645583.25",
      "trades": "11258"
    },
    {
      "date": "2026-01-26",
      "bid": "345.00",
      "ask": "345.10",
      "open": "343.70",
      "high": "347.10",
      "low": "343.70",
      "close": "345.00",
      "average": "345.473",
      "volume": "2095810",
      "turnover": "724077090.75",
      "trades": "8433"
    },
    {
      "date": "2026-01-27",
      "bid": "349.90",
      "ask": "350.00",
      "open": "347.80",
      "high": "351.70",
      "low": "347.30",
      "close": "351.00",
      "average": "350.2688",
      "volume": "2619320",
      "turnover": "917432805.35",
      "trades": "8868"
    },
    {
      "date": "2026-01-28",
      "bid": "345.50",
      "ask": "345.70",
      "open": "352.00",
      "high": "352.10",
      "low": "344.00",
      "close": "346.80",
      "average": "346.7886",
      "volume": "3116268",
      "turnover": "1080614212.59",
      "trades": "13057"
    },
    {
      "date": "2026-01-29",
      "bid": "346.30",
      "ask": "346.50",
      "open": "352.00",
      "high": "354.00",
      "low": "344.60",
      "close": "345.70",
      "average": "349.3554",
      "volume": "6266028",
      "turnover": "2189166778.85",
      "trades": "26429"
    },
    {
      "date": "2026-01-30",
      "bid": "346.50",
      "ask": "346.70",
      "open": "348.70",
      "high": "352.30",
      "low": "346.50",
      "close": "346.70",
      "average": "349.2791",
      "volume": "3667501",
      "turnover": "1281083886.95",
      "trades": "14701"
    },
    {
      "date": "2026-02-02",
      "bid": "352.10",
      "ask": "352.20",
      "open": "346.00",
      "high": "353.30",
      "low": "343.20",
      "close": "353.10",
      "average": "350.8368",
      "volume": "3636743",
      "turnover": "1275231042.2",
      "trades": "12831"
    },
    {
      "date": "2026-02-03",
      "bid": "357.70",
      "ask": "357.80",
      "open": "354.10",
      "high": "358.70",
      "low": "354.00",
      "close": "356.60",
      "average": "357.1019",
      "volume": "3440352",
      "turnover": "1228586396.63",
      "trades": "11645"
    },
    {
      "date": "2026-02-04",
      "bid": "361.10",
      "ask": "361.30",
      "open": "358.00",
      "high": "363.90",
      "low": "357.00",
      "close": "361.30",
      "average": "361.3141",
      "volume": "4970453",
      "turnover": "1795725154.3",
      "trades": "11642"
    },
    {
      "date": "2026-02-05",
      "bid": "351.20",
      "ask": "351.30",
      "open": "361.30",
      "high": "361.30",
      "low": "351.00",
      "close": "351.00",
      "average": "353.6334",
      "volume": "5157146",
      "turnover": "1827010907.25",
      "trades": "13301"
    },
    {
      "date": "2026-02-06",
      "bid": "354.80",
      "ask": "355.00",
      "open": "352.40",
      "high": "357.90",
      "low": "352.40",
      "close": "355.20",
      "average": "355.7463",
      "volume": "3063691",
      "turnover": "1090546128.51",
      "trades": "9083"
    },
    {
      "date": "2026-02-09",
      "bid": "355.70",
      "ask": "355.80",
      "open": "356.00",
      "high": "357.70",
      "low": "352.80",
      "close": "356.30",
      "average": "355.7639",
      "volume": "2021514",
      "turnover": "719119802.2",
      "trades": "8327"
    },
    {
      "date": "2026-02-10",
      "bid": "354.10",
      "ask": "354.20",
      "open": "355.80",
      "high": "357.20",
      "low": "353.30",
      "close": "353.30",
      "average": "354.5266",
      "volume": "2555676",
      "turnover": "906309654.8",
      "trades": "8338"
    },
    {
      "date": "2026-02-11",
      "bid": "352.60",
      "ask": "352.90",
      "open": "353.30",
      "high": "355.40",
      "low": "351.10",
      "close": "352.40",
      "average": "353.0112",
      "volume": "2351687",
      "turnover": "830182527.8",
      "trades": "10277"
    },
    {
      "date": "2026-02-12",
      "bid": "345.90",
      "ask": "346.10",
      "open": "353.60",
      "high": "354.60",
      "low": "345.90",
      "close": "346.30",
      "average": "349.1726",
      "volume": "2604498",
      "turnover": "909569919.45",
      "trades": "10268"
    },
    {
      "date": "2026-02-13",
      "bid": "340.70",
      "ask": "340.80",
      "open": "346.50",
      "high": "349.30",
      "low": "338.90",
      "close": "340.50",
      "average": "341.8711",
      "volume": "3183822",
      "turnover": "1088500909.05",
      "trades": "12742"
    },
    {
      "date": "2026-02-16",
      "bid": "344.40",
      "ask": "344.50",
      "open": "342.00",
      "high": "346.10",
      "low": "342.00",
      "close": "345.10",
      "average": "344.8642",
      "volume": "1775845",
      "turnover": "612410650.85",
      "trades": "9405"
    },
    {
      "date": "2026-02-17",
      "bid": "348.40",
      "ask": "348.50",
      "open": "344.50",
      "high": "348.90",
      "low": "344.20",
      "close": "348.20",
      "average": "347.6328",
      "volume": "2075539",
      "turnover": "721403395.05",
      "trades": "8527"
    },
    {
      "date": "2026-02-18",
      "bid": "352.20",
      "ask": "352.40",
      "open": "349.50",
      "high": "354.40",
      "low": "349.50",
      "close": "351.50",
      "average": "351.9033",
      "volume": "2432815",
      "turnover": "856102697.05",
      "trades": "9447"
    },
    {
      "date": "2026-02-19",
      "bid": "346.90",
      "ask": "347.00",
      "open": "352.20",
      "high": "352.40",
      "low": "345.30",
      "close": "347.30",
      "average": "347.744",
      "volume": "2246800",
      "turnover": "781331591.6",
      "trades": "10002"
    },
    {
      "date": "2026-02-20",
      "bid": "348.10",
      "ask": "348.20",
      "open": "347.00",
      "high": "349.80",
      "low": "342.30",
      "close": "348.70",
      "average": "347.0806",
      "volume": "3603130",
      "turnover": "1250278352.26",
      "trades": "12630"
    },
    {
      "date": "2026-02-23",
      "bid": "349.00",
      "ask": "349.10",
      "open": "350.70",
      "high": "353.10",
      "low": "348.50",
      "close": "349.00",
      "average": "350.7665",
      "volume": "2150405",
      "turnover": "754348933.6",
      "trades": "8615"
    },
    {
      "date": "2026-02-24",
      "bid": "345.70",
      "ask": "345.90",
      "open": "348.70",
      "high": "348.70",
      "low": "344.50",
      "close": "346.00",
      "average": "346.1065",
      "volume": "2059468",
      "turnover": "712802309.05",
      "trades": "9625"
    },
    {
      "date": "2026-02-25",
      "bid": "351.60",
      "ask": "351.80",
      "open": "346.90",
      "high": "353.00",
      "low": "346.90",
      "close": "351.70",
      "average": "351.2975",
      "volume": "1964356",
      "turnover": "690037360.59",
      "trades": "9297"
    },
    {
      "date": "2026-02-26",
      "bid": "350.00",
      "ask": "350.20",
      "open": "352.40",
      "high": "353.10",
      "low": "348.90",
      "close": "350.00",
      "average": "350.713",
      "volume": "1863929",
      "turnover": "653718824.75",
      "trades": "11004"
    },
    {
      "date": "2026-02-27",
      "bid": "347.10",
      "ask": "347.20",
      "open": "350.20",
      "high": "351.70",
      "low": "345.80",
      "close": "347.80",
      "average": "348.5063",
      "volume": "2663425",
      "turnover": "928241298.85",
      "trades": "9541"
    },
    {
      "date": "2026-03-02",
      "bid": "343.80",
      "ask": "344.00",
      "open": "340.50",
      "high": "345.20",
      "low": "336.00",
      "close": "344.30",
      "average": "342.2779",
      "volume": "2495952",
      "turnover": "855547594.3",
      "trades": "14327"
    },
    {
      "date": "2026-03-03",
      "bid": "333.50",
      "ask": "333.60",
      "open": "339.10",
      "high": "339.30",
      "low": "330.10",
      "close": "334.30",
      "average": "333.3017",
      "volume": "3680111",
      "turnover": "1226419907",
      "trades": "21545"
    },
    {
      "date": "2026-03-04",
      "bid": "340.10",
      "ask": "340.30",
      "open": "333.20",
      "high": "342.30",
      "low": "332.00",
      "close": "339.70",
      "average": "338.7244",
      "volume": "3006322",
      "turnover": "1018194784.15",
      "trades": "12350"
    },
    {
      "date": "2026-03-05",
      "bid": "335.30",
      "ask": "335.50",
      "open": "339.70",
      "high": "341.70",
      "low": "335.20",
      "close": "335.60",
      "average": "337.1188",
      "volume": "2004096",
      "turnover": "675677669.16",
      "trades": "9346"
    },
    {
      "date": "2026-03-06",
      "bid": "331.90",
      "ask": "332.10",
      "open": "335.60",
      "high": "338.50",
      "low": "327.90",
      "close": "332.30",
      "average": "332.6396",
      "volume": "2074728",
      "turnover": "690154149.05",
      "trades": "10390"
    },
    {
      "date": "2026-03-09",
      "bid": "333.70",
      "ask": "333.80",
      "open": "326.00",
      "high": "334.90",
      "low": "323.20",
      "close": "333.40",
      "average": "330.7149",
      "volume": "2639779",
      "turnover": "872839352.7",
      "trades": "14278"
    },
    {
      "date": "2026-03-10",
      "bid": "339.00",
      "ask": "339.10",
      "open": "340.80",
      "high": "343.90",
      "low": "335.70",
      "close": "338.20",
      "average": "339.3651",
      "volume": "3181958",
      "turnover": "1080139033.34",
      "trades": "13038"
    },
    {
      "date": "2026-03-11",
      "bid": "337.20",
      "ask": "337.40",
      "open": "337.00",
      "high": "340.00",
      "low": "334.40",
      "close": "338.10",
      "average": "337.652",
      "volume": "1799724",
      "turnover": "607723341.95",
      "trades": "7755"
    },
    {
      "date": "2026-03-12",
      "bid": "332.60",
      "ask": "332.80",
      "open": "338.10",
      "high": "338.50",
      "low": "330.70",
      "close": "332.10",
      "average": "333.3254",
      "volume": "2371784",
      "turnover": "790679407.25",
      "trades": "9656"
    },
    {
      "date": "2026-03-13",
      "bid": "330.50",
      "ask": "330.70",
      "open": "331.40",
      "high": "335.40",
      "low": "328.50",
      "close": "331.20",
      "average": "331.5528",
      "volume": "1788637",
      "turnover": "593014441.54",
      "trades": "7477"
    },
    {
      "date": "2026-03-16",
      "bid": "334.70",
      "ask": "334.90",
      "open": "331.20",
      "high": "336.20",
      "low": "329.30",
      "close": "334.30",
      "average": "333.8945",
      "volume": "1880644",
      "turnover": "627940946.6",
      "trades": "9897"
    },
    {
      "date": "2026-03-17",
      "bid": "339.70",
      "ask": "340.00",
      "open": "334.90",
      "high": "342.60",
      "low": "334.30",
      "close": "338.60",
      "average": "339.2841",
      "volume": "2049507",
      "turnover": "695385660.78",
      "trades": "8745"
    },
    {
      "date": "2026-03-18",
      "bid": "340.00",
      "ask": "340.10",
      "open": "340.80",
      "high": "343.40",
      "low": "337.30",
      "close": "340.20",
      "average": "340.4648",
      "volume": "2069930",
      "turnover": "704724233.45",
      "trades": "7772"
    },
    {
      "date": "2026-03-19",
      "bid": "334.00",
      "ask": "334.30",
      "open": "336.70",
      "high": "336.90",
      "low": "331.50",
      "close": "333.90",
      "average": "333.8665",
      "volume": "2567795",
      "turnover": "857329423.8",
      "trades": "11161"
    },
    {
      "date": "2026-03-20",
      "bid": "329.60",
      "ask": "329.80",
      "open": "336.30",
      "high": "340.40",
      "low": "327.60",
      "close": "327.60",
      "average": "330.346",
      "volume": "4050962",
      "turnover": "1338501888.52",
      "trades": "13230"
    },
    {
      "date": "2026-03-23",
      "bid": "329.50",
      "ask": "329.60",
      "open": "321.50",
      "high": "335.10",
      "low": "319.10",
      "close": "329.10",
      "average": "327.8285",
      "volume": "3835949",
      "turnover": "1257685638.75",
      "trades": "21271"
    },
    {
      "date": "2026-03-24",
      "bid": "327.70",
      "ask": "327.90",
      "open": "330.00",
      "high": "331.50",
      "low": "322.60",
      "close": "327.80",
      "average": "327.1366",
      "volume": "4201113",
      "turnover": "1374311697.09",
      "trades": "15149"
    },
    {
      "date": "2026-03-25",
      "bid": "304.00",
      "ask": "304.20",
      "open": "300.00",
      "high": "306.30",
      "low": "299.20",
      "close": "304.40",
      "average": "303.4341",
      "volume": "5449599",
      "turnover": "1653547054.5",
      "trades": "27448"
    },
    {
      "date": "2026-03-26",
      "bid": "304.30",
      "ask": "304.40",
      "open": "304.20",
      "high": "305.50",
      "low": "301.20",
      "close": "304.20",
      "average": "303.5963",
      "volume": "2362622",
      "turnover": "717192661.55",
      "trades": "10231"
    },
    {
      "date": "2026-03-27",
      "bid": "307.10",
      "ask": "307.30",
      "open": "305.00",
      "high": "308.70",
      "low": "302.00",
      "close": "307.90",
      "average": "306.1533",
      "volume": "1847780",
      "turnover": "565626914.96",
      "trades": "8205"
    },
    {
      "date": "2026-03-30",
      "bid": "317.40",
      "ask": "317.60",
      "open": "307.30",
      "high": "318.00",
      "low": "304.50",
      "close": "316.70",
      "average": "314.9739",
      "volume": "4074202",
      "turnover": "1283170287.75",
      "trades": "12253"
    },
    {
      "date": "2026-03-31",
      "bid": "319.80",
      "ask": "319.90",
      "open": "317.60",
      "high": "323.60",
      "low": "317.60",
      "close": "318.90",
      "average": "320.0884",
      "volume": "4341395",
      "turnover": "1389820829.95",
      "trades": "23216"
    },
    {
      "date": "2026-04-01",
      "bid": "323.70",
      "ask": "323.80",
      "open": "326.30",
      "high": "328.00",
      "low": "321.80",
      "close": "323.70",
      "average": "324.187",
      "volume": "3903086",
      "turnover": "1265264844.34",
      "trades": "14861"
    },
    {
      "date": "2026-04-02",
      "bid": "320.60",
      "ask": "320.70",
      "open": "320.30",
      "high": "322.20",
      "low": "318.30",
      "close": "320.70",
      "average": "320.7707",
      "volume": "1523777",
      "turnover": "488808261.95",
      "trades": "7650"
    },
    {
      "date": "2026-04-07",
      "bid": "317.60",
      "ask": "317.80",
      "open": "324.60",
      "high": "324.80",
      "low": "316.60",
      "close": "318.00",
      "average": "319.7036",
      "volume": "4411913",
      "turnover": "1410519056.1",
      "trades": "16859"
    },
    {
      "date": "2026-04-08",
      "bid": "325.50",
      "ask": "325.80",
      "open": "328.00",
      "high": "328.70",
      "low": "322.40",
      "close": "325.60",
      "average": "325.4722",
      "volume": "3858017",
      "turnover": "1255664038.55",
      "trades": "15235"
    },
    {
      "date": "2026-04-09",
      "bid": "324.90",
      "ask": "325.00",
      "open": "325.70",
      "high": "326.00",
      "low": "321.70",
      "close": "324.80",
      "average": "324.0571",
      "volume": "2784748",
      "turnover": "902411801.37",
      "trades": "10473"
    },
    {
      "date": "2026-04-10",
      "bid": "329.70",
      "ask": "329.90",
      "open": "325.30",
      "high": "330.00",
      "low": "325.00",
      "close": "330.00",
      "average": "329.0732",
      "volume": "2234614",
      "turnover": "735221531.3",
      "trades": "8124"
    },
    {
      "date": "2026-04-13",
      "bid": "334.40",
      "ask": "334.60",
      "open": "329.00",
      "high": "334.70",
      "low": "327.40",
      "close": "334.70",
      "average": "332.4792",
      "volume": "2711793",
      "turnover": "901599771.1",
      "trades": "11098"
    },
    {
      "date": "2026-04-14",
      "bid": "337.30",
      "ask": "337.40",
      "open": "336.00",
      "high": "337.80",
      "low": "333.70",
      "close": "337.80",
      "average": "336.6658",
      "volume": "2779201",
      "turnover": "935614082.85",
      "trades": "8736"
    },
    {
      "date": "2026-04-15",
      "bid": "338.60",
      "ask": "338.80",
      "open": "337.40",
      "high": "339.20",
      "low": "334.40",
      "close": "338.50",
      "average": "337.8563",
      "volume": "2424941",
      "turnover": "819255884.38",
      "trades": "9382"
    },
    {
      "date": "2026-04-16",
      "bid": "332.70",
      "ask": "332.80",
      "open": "338.80",
      "high": "338.90",
      "low": "330.30",
      "close": "332.70",
      "average": "333.0758",
      "volume": "3115286",
      "turnover": "1037577111.05",
      "trades": "14151"
    },
    {
      "date": "2026-04-17",
      "bid": "330.30",
      "ask": "330.50",
      "open": "332.70",
      "high": "332.80",
      "low": "327.60",
      "close": "330.60",
      "average": "330.1118",
      "volume": "3714066",
      "turnover": "1225968135.07",
      "trades": "12920"
    },
    {
      "date": "2026-04-20",
      "bid": "327.70",
      "ask": "327.90",
      "open": "329.50",
      "high": "329.60",
      "low": "325.50",
      "close": "328.30",
      "average": "328.1086",
      "volume": "2435035",
      "turnover": "798891866.98",
      "trades": "9215"
    },
    {
      "date": "2026-04-21",
      "bid": "328.50",
      "ask": "328.60",
      "open": "328.30",
      "high": "330.80",
      "low": "326.80",
      "close": "328.50",
      "average": "328.8489",
      "volume": "2286793",
      "turnover": "752129762.05",
      "trades": "7952"
    },
    {
      "date": "2026-04-22",
      "bid": "327.30",
      "ask": "327.50",
      "open": "330.00",
      "high": "331.00",
      "low": "327.00",
      "close": "327.70",
      "average": "328.1124",
      "volume": "2220142",
      "turnover": "728466617.85",
      "trades": "8320"
    },
    {
      "date": "2026-04-23",
      "bid": "323.20",
      "ask": "323.40",
      "open": "327.00",
      "high": "327.00",
      "low": "322.50",
      "close": "323.20",
      "average": "323.6442",
      "volume": "1888260",
      "turnover": "611149486.45",
      "trades": "8108"
    },
    {
      "date": "2026-04-24",
      "bid": "320.50",
      "ask": "320.60",
      "open": "322.10",
      "high": "322.80",
      "low": "318.40",
      "close": "320.30",
      "average": "320.54",
      "volume": "1819880",
      "turnover": "583334464.15",
      "trades": "9063"
    },
    {
      "date": "2026-04-27",
      "bid": "319.00",
      "ask": "319.10",
      "open": "320.60",
      "high": "322.50",
      "low": "318.70",
      "close": "320.10",
      "average": "320.5206",
      "volume": "1954328",
      "turnover": "626469920.75",
      "trades": "7367"
    },
    {
      "date": "2026-04-28",
      "bid": "320.30",
      "ask": "320.50",
      "open": "320.50",
      "high": "322.10",
      "low": "319.10",
      "close": "321.60",
      "average": "321.1585",
      "volume": "2262414",
      "turnover": "726549613.1",
      "trades": "8142"
    },
    {
      "date": "2026-04-29",
      "bid": "323.90",
      "ask": "324.10",
      "open": "311.80",
      "high": "327.90",
      "low": "311.50",
      "close": "323.20",
      "average": "322.1656",
      "volume": "2881941",
      "turnover": "928607931.1",
      "trades": "12762"
    },
    {
      "date": "2026-04-30",
      "bid": "323.00",
      "ask": "323.20",
      "open": "320.50",
      "high": "324.30",
      "low": "318.60",
      "close": "323.70",
      "average": "323.2619",
      "volume": "1512342",
      "turnover": "488874013.8",
      "trades": "5157"
    },
    {
      "date": "2026-05-04",
      "bid": "321.50",
      "ask": "321.70",
      "open": "322.00",
      "high": "325.40",
      "low": "321.00",
      "close": "321.00",
      "average": "322.3813",
      "volume": "1976091",
      "turnover": "637075955.1",
      "trades": "8646"
    },
    {
      "date": "2026-05-05",
      "bid": "325.00",
      "ask": "325.20",
      "open": "321.50",
      "high": "326.90",
      "low": "320.30",
      "close": "325.50",
      "average": "325.2266",
      "volume": "1832360",
      "turnover": "595883731.4",
      "trades": "6318"
    },
    {
      "date": "2026-05-06",
      "bid": "327.80",
      "ask": "328.00",
      "open": "327.00",
      "high": "332.10",
      "low": "326.60",
      "close": "327.60",
      "average": "328.7248",
      "volume": "2195712",
      "turnover": "721836018.85",
      "trades": "8344"
    },
    {
      "date": "2026-05-07",
      "bid": "324.50",
      "ask": "324.80",
      "open": "329.90",
      "high": "329.90",
      "low": "324.70",
      "close": "324.70",
      "average": "325.831",
      "volume": "2197475",
      "turnover": "716054526.1",
      "trades": "7461"
    },
    {
      "date": "2026-05-08",
      "bid": "323.90",
      "ask": "324.00",
      "open": "323.20",
      "high": "324.90",
      "low": "321.30",
      "close": "323.90",
      "average": "323.7472",
      "volume": "1948503",
      "turnover": "630825521.65",
      "trades": "6300"
    },
    {
      "date": "2026-05-11",
      "bid": "324.20",
      "ask": "324.30",
      "open": "323.10",
      "high": "325.00",
      "low": "320.40",
      "close": "323.30",
      "average": "323.1777",
      "volume": "1706218",
      "turnover": "551380445.15",
      "trades": "6262"
    },
    {
      "date": "2026-05-12",
      "bid": "321.40",
      "ask": "321.50",
      "open": "322.30",
      "high": "323.00",
      "low": "320.50",
      "close": "321.70",
      "average": "321.7773",
      "volume": "1553195",
      "turnover": "499791332.85",
      "trades": "6765"
    },
    {
      "date": "2026-05-13",
      "bid": "319.30",
      "ask": "319.50",
      "open": "323.00",
      "high": "324.50",
      "low": "318.50",
      "close": "319.70",
      "average": "320.5971",
      "volume": "766325",
      "turnover": "245701810.75",
      "trades": "3435"
    },
    {
      "date": "2026-05-15",
      "bid": "322.80",
      "ask": "322.90",
      "open": "323.10",
      "high": "324.60",
      "low": "321.10",
      "close": "323.10",
      "average": "323.0215",
      "volume": "2203546",
      "turnover": "711781687.72",
      "trades": "7829"
    },
    {
      "date": "2026-05-18",
      "bid": "328.10",
      "ask": "328.20",
      "open": "322.80",
      "high": "329.50",
      "low": "322.10",
      "close": "327.70",
      "average": "327.0106",
      "volume": "1564781",
      "turnover": "511600120.8",
      "trades": "6605"
    },
    {
      "date": "2026-05-19",
      "bid": "330.20",
      "ask": "330.40",
      "open": "328.90",
      "high": "332.30",
      "low": "328.80",
      "close": "330.90",
      "average": "330.8374",
      "volume": "1459783",
      "turnover": "482960412.2",
      "trades": "6590"
    },
    {
      "date": "2026-05-20",
      "bid": "337.00",
      "ask": "337.10",
      "open": "330.00",
      "high": "337.40",
      "low": "328.70",
      "close": "336.10",
      "average": "334.7663",
      "volume": "1619259",
      "turnover": "542056300.25",
      "trades": "6023"
    },
    {
      "date": "2026-05-21",
      "bid": "340.80",
      "ask": "341.30",
      "open": "336.00",
      "high": "342.50",
      "low": "335.80",
      "close": "341.60",
      "average": "340.4556",
      "volume": "2165999",
      "turnover": "737384250.7",
      "trades": "8490"
    },
    {
      "date": "2026-05-22",
      "bid": "342.60",
      "ask": "343.00",
      "open": "341.60",
      "high": "344.20",
      "low": "341.10",
      "close": "343.70",
      "average": "343.2003",
      "volume": "1453295",
      "turnover": "498725959.85",
      "trades": "5676"
    },
    {
      "date": "2026-05-25",
      "bid": "348.70",
      "ask": "348.90",
      "open": "344.90",
      "high": "349.80",
      "low": "344.10",
      "close": "348.20",
      "average": "347.5019",
      "volume": "1719220",
      "turnover": "597556585.54",
      "trades": "7084"
    },
    {
      "date": "2026-05-26",
      "bid": "343.50",
      "ask": "343.60",
      "open": "348.70",
      "high": "348.70",
      "low": "343.10",
      "close": "343.30",
      "average": "345.1769",
      "volume": "1331235",
      "turnover": "459688884.3",
      "trades": "7794"
    },
    {
      "date": "2026-05-27",
      "bid": "341.10",
      "ask": "341.30",
      "open": "343.60",
      "high": "344.40",
      "low": "340.70",
      "close": "342.00",
      "average": "342.3519",
      "volume": "1562521",
      "turnover": "534945321.6",
      "trades": "7390"
    },
    {
      "date": "2026-05-28",
      "bid": "338.20",
      "ask": "338.40",
      "open": "339.90",
      "high": "342.00",
      "low": "337.40",
      "close": "338.00",
      "average": "338.6906",
      "volume": "1674527",
      "turnover": "567153295",
      "trades": "6329"
    },
    {
      "date": "2026-05-29",
      "bid": "341.60",
      "ask": "341.70",
      "open": "340.00",
      "high": "341.90",
      "low": "338.10",
      "close": "341.40",
      "average": "341.0195",
      "volume": "2891700",
      "turnover": "986099198.35",
      "trades": "5779"
    },
    {
      "date": "2026-06-01",
      "bid": "338.30",
      "ask": "338.50",
      "open": "340.30",
      "high": "340.90",
      "low": "334.60",
      "close": "338.40",
      "average": "338.0086",
      "volume": "1598042",
      "turnover": "540139298.6",
      "trades": "7176"
    },
    {
      "date": "2026-06-02",
      "bid": "335.00",
      "ask": "335.20",
      "open": "340.00",
      "high": "341.20",
      "low": "332.80",
      "close": "334.50",
      "average": "335.5558",
      "volume": "1799017",
      "turnover": "603746397",
      "trades": "7227"
    },
    {
      "date": "2026-06-03",
      "bid": "332.70",
      "ask": "332.80",
      "open": "334.00",
      "high": "335.40",
      "low": "331.80",
      "close": "332.90",
      "average": "333.2983",
      "volume": "1352413",
      "turnover": "450766004.7",
      "trades": "4455"
    },
    {
      "date": "2026-06-04",
      "bid": "334.30",
      "ask": "334.40",
      "open": "333.00",
      "high": "335.70",
      "low": "332.70",
      "close": "334.60",
      "average": "334.3719",
      "volume": "975946",
      "turnover": "326325526.95",
      "trades": "4262"
    },
    {
      "date": "2026-06-05",
      "bid": "335.80",
      "ask": "336.00",
      "open": "335.90",
      "high": "337.60",
      "low": "333.70",
      "close": "336.10",
      "average": "336.2798",
      "volume": "1599950",
      "turnover": "538033981.75",
      "trades": "5695"
    },
    {
      "date": "2026-06-08",
      "bid": "335.30",
      "ask": "335.50",
      "open": "334.20",
      "high": "338.40",
      "low": "331.60",
      "close": "335.00",
      "average": "335.1423",
      "volume": "1899688",
      "turnover": "636707460.35",
      "trades": "6871"
    },
    {
      "date": "2026-06-09",
      "bid": "334.70",
      "ask": "334.90",
      "open": "335.50",
      "high": "339.00",
      "low": "334.10",
      "close": "334.10",
      "average": "335.219",
      "volume": "1389644",
      "turnover": "465907376.35",
      "trades": "4823"
    },
    {
      "date": "2026-06-10",
      "bid": "337.60",
      "ask": "337.70",
      "open": "335.10",
      "high": "339.40",
      "low": "333.20",
      "close": "336.80",
      "average": "336.5563",
      "volume": "1928458",
      "turnover": "649016991.27",
      "trades": "6233"
    },
    {
      "date": "2026-06-11",
      "bid": "340.00",
      "ask": "340.20",
      "open": "336.90",
      "high": "341.40",
      "low": "336.60",
      "close": "338.80",
      "average": "339.5088",
      "volume": "1462016",
      "turnover": "496465317.15",
      "trades": "5778"
    },
    {
      "date": "2026-06-12",
      "bid": "348.40",
      "ask": "348.50",
      "open": "343.80",
      "high": "348.90",
      "low": "342.90",
      "close": "347.90",
      "average": "347.0306",
      "volume": "2371647",
      "turnover": "822994639.85",
      "trades": "9108"
    },
    {
      "date": "2026-06-15",
      "bid": "346.30",
      "ask": "346.60",
      "open": "351.00",
      "high": "353.40",
      "low": "342.60",
      "close": "345.80",
      "average": "346.4906",
      "volume": "3442755",
      "turnover": "1192857141.9",
      "trades": "10135"
    },
    {
      "date": "2026-06-16",
      "bid": "348.20",
      "ask": "348.40",
      "open": "348.00",
      "high": "349.00",
      "low": "345.80",
      "close": "348.10",
      "average": "347.8842",
      "volume": "2944240",
      "turnover": "1023356025.6",
      "trades": "5015"
    },
    {
      "date": "2026-06-17",
      "bid": "352.70",
      "ask": "352.80",
      "open": "347.40",
      "high": "353.30",
      "low": "344.10",
      "close": "352.70",
      "average": "349.9554",
      "volume": "2464176",
      "turnover": "862007477.4",
      "trades": "8297"
    },
    {
      "date": "2026-06-18",
      "bid": "354.80",
      "ask": "355.10",
      "open": "354.60",
      "high": "359.30",
      "low": "354.00",
      "close": "355.60",
      "average": "355.9323",
      "volume": "4350247",
      "turnover": "1548525361.2",
      "trades": "8035"
    },
    {
      "date": "2026-06-22",
      "bid": "360.80",
      "ask": "361.00",
      "open": "359.50",
      "high": "361.30",
      "low": "355.90",
      "close": "360.50",
      "average": "359.3908",
      "volume": "2024065",
      "turnover": "727051622.98",
      "trades": "7515"
    },
    {
      "date": "2026-06-23",
      "bid": "357.30",
      "ask": "357.40",
      "open": "359.70",
      "high": "360.20",
      "low": "356.50",
      "close": "356.50",
      "average": "357.5631",
      "volume": "1853312",
      "turnover": "662714326.6",
      "trades": "6627"
    },
    {
      "date": "2026-06-24",
      "bid": "353.90",
      "ask": "354.30",
      "open": "355.50",
      "high": "356.00",
      "low": "353.00",
      "close": "353.00",
      "average": "353.7689",
      "volume": "1838610",
      "turnover": "650493304.45",
      "trades": "6564"
    },
    {
      "date": "2026-06-25",
      "bid": "357.30",
      "ask": "357.60",
      "open": "353.00",
      "high": "357.50",
      "low": "353.00",
      "close": "356.50",
      "average": "356.3462",
      "volume": "2029572",
      "turnover": "723190781",
      "trades": "7413"
    },
    {
      "date": "2026-06-26",
      "bid": "358.50",
      "ask": "358.60",
      "open": "356.00",
      "high": "360.00",
      "low": "355.70",
      "close": "358.90",
      "average": "358.805",
      "volume": "1513253",
      "turnover": "542968727.26",
      "trades": "5803"
    },
    {
      "date": "2026-06-29",
      "bid": "358.40",
      "ask": "358.60",
      "open": "358.90",
      "high": "360.00",
      "low": "357.30",
      "close": "358.60",
      "average": "358.5025",
      "volume": "835549",
      "turnover": "299546317.3",
      "trades": "4435"
    },
    {
      "date": "2026-06-30",
      "bid": "362.40",
      "ask": "362.70",
      "open": "359.10",
      "high": "362.90",
      "low": "357.40",
      "close": "362.00",
      "average": "361.4741",
      "volume": "1923281",
      "turnover": "695197065.25",
      "trades": "4983"
    },
    {
      "date": "2026-07-01",
      "bid": "358.00",
      "ask": "358.10",
      "open": "362.10",
      "high": "363.50",
      "low": "357.20",
      "close": "357.90",
      "average": "359.2004",
      "volume": "1085223",
      "turnover": "389827582.45",
      "trades": "5086"
    },
    {
      "date": "2026-07-02",
      "bid": "363.50",
      "ask": "363.70",
      "open": "357.80",
      "high": "364.60",
      "low": "357.50",
      "close": "363.40",
      "average": "362.5185",
      "volume": "1486493",
      "turnover": "538886565.25",
      "trades": "5158"
    },
    {
      "date": "2026-07-03",
      "bid": "366.30",
      "ask": "366.40",
      "open": "363.70",
      "high": "366.70",
      "low": "361.60",
      "close": "366.20",
      "average": "365.0282",
      "volume": "1316881",
      "turnover": "480645197.75",
      "trades": "5227"
    },
    {
      "date": "2026-07-06",
      "bid": "366.60",
      "ask": "366.70",
      "open": "366.50",
      "high": "367.60",
      "low": "365.00",
      "close": "367.40",
      "average": "366.6882",
      "volume": "971537",
      "turnover": "356354435.35",
      "trades": "3740"
    },
    {
      "date": "2026-07-07",
      "bid": "367.80",
      "ask": "368.00",
      "open": "366.60",
      "high": "370.60",
      "low": "366.50",
      "close": "368.60",
      "average": "368.9535",
      "volume": "1197399",
      "turnover": "441793022.7",
      "trades": "5007"
    },
    {
      "date": "2026-07-08",
      "bid": "363.30",
      "ask": "363.40",
      "open": "367.80",
      "high": "367.90",
      "low": "363.30",
      "close": "363.30",
      "average": "364.4756",
      "volume": "1316482",
      "turnover": "479836983.05",
      "trades": "5612"
    },
    {
      "date": "2026-07-09",
      "bid": "368.20",
      "ask": "368.40",
      "open": "365.50",
      "high": "369.20",
      "low": "365.50",
      "close": "368.70",
      "average": "368.2141",
      "volume": "1369262",
      "turnover": "504196344.4",
      "trades": "4708"
    },
    {
      "date": "2026-07-10",
      "bid": "363.90",
      "ask": "364.10",
      "open": "368.50",
      "high": "368.60",
      "low": "363.60",
      "close": "364.00",
      "average": "364.3972",
      "volume": "1141566",
      "turnover": "416007803.7",
      "trades": "4058"
    },
    {
      "date": "2026-07-13",
      "bid": "361.60",
      "ask": "361.70",
      "open": "363.00",
      "high": "364.20",
      "low": "360.40",
      "close": "362.20",
      "average": "362.1566",
      "volume": "1671467",
      "turnover": "605292302.95",
      "trades": "6015"
    },
    {
      "date": "2026-07-14",
      "bid": "365.40",
      "ask": "365.70",
      "open": "361.50",
      "high": "366.60",
      "low": "358.20",
      "close": "366.60",
      "average": "364.3469",
      "volume": "1430764",
      "turnover": "521113411",
      "trades": "4886"
    },
    {
      "date": "2026-07-15",
      "bid": "366.20",
      "ask": "366.30",
      "open": "365.70",
      "high": "369.50",
      "low": "363.60",
      "close": "366.40",
      "average": "366.5156",
      "volume": "1679467",
      "turnover": "615597114.04",
      "trades": "5030"
    },
    {
      "date": "2026-07-16",
      "bid": "371.60",
      "ask": "371.70",
      "open": "367.10",
      "high": "374.40",
      "low": "363.60",
      "close": "370.70",
      "average": "369.8482",
      "volume": "3144834",
      "turnover": "1163546549.15",
      "trades": "9726"
    },
    {
      "date": "2026-07-17",
      "bid": "359.80",
      "ask": "360.00",
      "open": "357.70",
      "high": "362.50",
      "low": "350.10",
      "close": "359.60",
      "average": "358.4773",
      "volume": "3542755",
      "turnover": "1270003260.59",
      "trades": "15478"
    },
    {
      "date": "2026-07-20",
      "bid": "362.10",
      "ask": "362.30",
      "open": "359.80",
      "high": "364.00",
      "low": "359.20",
      "close": "362.50",
      "average": "362.0522",
      "volume": "1371506",
      "turnover": "496397697",
      "trades": "5502"
    },
    {
      "date": "2026-07-21",
      "bid": "367.10",
      "ask": "367.40",
      "open": "365.50",
      "high": "368.00",
      "low": "364.40",
      "close": "367.30",
      "average": "366.7375",
      "volume": "1351166",
      "turnover": "495514095.65",
      "trades": "4565"
    },
    {
      "date": "2026-07-22",
      "bid": "369.20",
      "ask": "369.70",
      "open": "367.30",
      "high": "371.60",
      "low": "367.00",
      "close": "369.80",
      "average": "369.9273",
      "volume": "1574368",
      "turnover": "582410514.45",
      "trades": "5540"
    },
    {
      "date": "2026-07-23",
      "bid": "366.30",
      "ask": "366.50",
      "open": "370.40",
      "high": "370.40",
      "low": "365.70",
      "close": "366.40",
      "average": "366.9655",
      "volume": "1355040",
      "turnover": "497262371",
      "trades": "4988"
    },
    {
      "date": "2026-07-24",
      "bid": "370.30",
      "ask": "370.40",
      "open": "366.50",
      "high": "371.00",
      "low": "366.20",
      "close": "371.00",
      "average": "369.3901",
      "volume": "1575917",
      "turnover": "582087107.04",
      "trades": "6297"
    },
    {
      "date": "2026-07-27",
      "bid": "373.90",
      "ask": "374.20",
      "open": "372.30",
      "high": "375.90",
      "low": "372.20",
      "close": "373.80",
      "average": "374.299",
      "volume": "1085246",
      "turnover": "406196671.75",
      "trades": "6093"
    },
    {
      "date": "2026-07-28",
      "bid": "372.80",
      "ask": "373.00",
      "open": "375.00",
      "high": "375.60",
      "low": "371.30",
      "close": "372.70",
      "average": "372.9084",
      "volume": "1114398",
      "turnover": "415560004.55",
      "trades": "5328"
    },
    {
      "date": "2026-07-29",
      "bid": "374.20",
      "ask": "374.60",
      "open": "374.00",
      "high": "375.30",
      "low": "371.80",
      "close": "374.40",
      "average": "373.8144",
      "volume": "1066797",
      "turnover": "398774830.3",
      "trades": "4021"
    },
    {
      "date": "2026-07-30",
      "bid": "378.70",
      "ask": "378.90",
      "open": "374.60",
      "high": "380.00",
      "low": "374.00",
      "close": "378.90",
      "average": "377.8797",
      "volume": "1546695",
      "turnover": "584410195.9",
      "trades": "4852"
    },
    {
      "date": "2026-07-31",
      "bid": "381.70",
      "ask": "382.00",
      "open": "379.50",
      "high": "383.50",
      "low": "379.50",
      "close": "381.00",
      "average": "381.4761",
      "volume": "1561048",
      "turnover": "595510800.29",
      "trades": "5745"
    },
    {
      "date": "2026-08-03",
      "bid": "383.70",
      "ask": "383.90",
      "open": "381.40",
      "high": "384.60",
      "low": "379.70",
      "close": "383.90",
      "average": "383.0177",
      "volume": "1305269",
      "turnover": "499935189.75",
      "trades": "6646"
    },
    {
      "date": "2026-08-04",
      "bid": "388.30",
      "ask": "388.50",
      "open": "385.00",
      "high": "388.60",
      "low": "384.50",
      "close": "388.40",
      "average": "387.2972",
      "volume": "1093204",
      "turnover": "423376738.2",
      "trades": "5909"
    },
    {
      "date": "2026-08-05",
      "bid": "385.00",
      "ask": "385.10",
      "open": "388.50",
      "high": "389.10",
      "low": "382.10",
      "close": "384.80",
      "average": "385.0505",
      "volume": "1493179",
      "turnover": "575015744.25",
      "trades": "7285"
    }
  ]
}