{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX211528/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sobi?id=TX211528",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX211528",
    "asset_class": "SHARES",
    "isin": "SE0000872095",
    "symbol": "SOBI",
    "company": "Swedish Orphan Biovitrum",
    "market": null,
    "last_sale_price": "SEK 440.80",
    "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": "167.30",
      "ask": "167.50",
      "open": "168.50",
      "high": "170.35",
      "low": "164.90",
      "close": "167.60",
      "average": "167.8098",
      "volume": "284129",
      "turnover": "47686105.99",
      "trades": "1852"
    },
    {
      "date": "2021-08-03",
      "bid": "166.80",
      "ask": "166.95",
      "open": "167.65",
      "high": "168.20",
      "low": "165.90",
      "close": "167.40",
      "average": "167.2037",
      "volume": "261019",
      "turnover": "43641796.19",
      "trades": "1924"
    },
    {
      "date": "2021-08-04",
      "bid": "167.00",
      "ask": "167.10",
      "open": "168.00",
      "high": "168.00",
      "low": "166.10",
      "close": "166.75",
      "average": "167.0984",
      "volume": "310288",
      "turnover": "51849344.87",
      "trades": "1733"
    },
    {
      "date": "2021-08-05",
      "bid": "164.65",
      "ask": "164.80",
      "open": "166.75",
      "high": "167.00",
      "low": "163.45",
      "close": "164.80",
      "average": "165.0216",
      "volume": "531311",
      "turnover": "87687443.46",
      "trades": "2998"
    },
    {
      "date": "2021-08-06",
      "bid": "165.00",
      "ask": "165.15",
      "open": "164.20",
      "high": "166.20",
      "low": "163.70",
      "close": "165.85",
      "average": "165.3947",
      "volume": "375097",
      "turnover": "62040553.94",
      "trades": "2702"
    },
    {
      "date": "2021-08-09",
      "bid": "174.50",
      "ask": "174.60",
      "open": "165.85",
      "high": "176.85",
      "low": "165.10",
      "close": "174.50",
      "average": "172.5518",
      "volume": "831567",
      "turnover": "143580087.84",
      "trades": "3436"
    },
    {
      "date": "2021-08-10",
      "bid": "174.95",
      "ask": "175.00",
      "open": "174.75",
      "high": "176.15",
      "low": "172.00",
      "close": "175.00",
      "average": "174.6923",
      "volume": "522577",
      "turnover": "91295671.56",
      "trades": "2761"
    },
    {
      "date": "2021-08-11",
      "bid": "176.60",
      "ask": "176.80",
      "open": "174.95",
      "high": "177.20",
      "low": "173.30",
      "close": "177.00",
      "average": "176.438",
      "volume": "636302",
      "turnover": "112264946.64",
      "trades": "2969"
    },
    {
      "date": "2021-08-12",
      "bid": "176.40",
      "ask": "176.55",
      "open": "176.75",
      "high": "176.80",
      "low": "174.00",
      "close": "176.80",
      "average": "175.9246",
      "volume": "366345",
      "turnover": "64447163.37",
      "trades": "1998"
    },
    {
      "date": "2021-08-13",
      "bid": "175.95",
      "ask": "176.10",
      "open": "176.00",
      "high": "176.70",
      "low": "174.95",
      "close": "176.70",
      "average": "176.047",
      "volume": "271555",
      "turnover": "47805856.06",
      "trades": "1748"
    },
    {
      "date": "2021-08-16",
      "bid": "176.15",
      "ask": "176.35",
      "open": "175.75",
      "high": "176.90",
      "low": "174.40",
      "close": "176.90",
      "average": "176.1977",
      "volume": "506769",
      "turnover": "89289997.85",
      "trades": "3528"
    },
    {
      "date": "2021-08-17",
      "bid": "180.50",
      "ask": "180.60",
      "open": "176.90",
      "high": "181.00",
      "low": "176.15",
      "close": "180.90",
      "average": "179.1916",
      "volume": "699251",
      "turnover": "125292002.64",
      "trades": "3921"
    },
    {
      "date": "2021-08-18",
      "bid": "181.80",
      "ask": "181.85",
      "open": "180.20",
      "high": "182.75",
      "low": "179.35",
      "close": "181.90",
      "average": "181.7153",
      "volume": "687307",
      "turnover": "124899442.76",
      "trades": "3001"
    },
    {
      "date": "2021-08-19",
      "bid": "178.80",
      "ask": "179.00",
      "open": "181.15",
      "high": "181.50",
      "low": "175.05",
      "close": "179.10",
      "average": "178.3216",
      "volume": "696629",
      "turnover": "124197867.08",
      "trades": "4149"
    },
    {
      "date": "2021-08-20",
      "bid": "178.90",
      "ask": "179.00",
      "open": "179.20",
      "high": "179.90",
      "low": "177.70",
      "close": "179.35",
      "average": "178.9697",
      "volume": "607670",
      "turnover": "108682208.52",
      "trades": "3117"
    },
    {
      "date": "2021-08-23",
      "bid": "178.95",
      "ask": "179.10",
      "open": "179.80",
      "high": "180.85",
      "low": "177.65",
      "close": "179.00",
      "average": "178.9989",
      "volume": "463687",
      "turnover": "82837838.91",
      "trades": "2907"
    },
    {
      "date": "2021-08-24",
      "bid": "177.80",
      "ask": "177.95",
      "open": "178.40",
      "high": "179.35",
      "low": "177.30",
      "close": "178.20",
      "average": "178.4778",
      "volume": "597713",
      "turnover": "106231452.97",
      "trades": "2622"
    },
    {
      "date": "2021-08-25",
      "bid": "174.20",
      "ask": "174.35",
      "open": "177.00",
      "high": "177.00",
      "low": "173.65",
      "close": "174.70",
      "average": "175.1982",
      "volume": "370507",
      "turnover": "64889599.35",
      "trades": "2398"
    },
    {
      "date": "2021-08-26",
      "bid": "190.00",
      "ask": "190.05",
      "open": "175.20",
      "high": "213.60",
      "low": "174.50",
      "close": "190.00",
      "average": "191.3789",
      "volume": "4936118",
      "turnover": "944646459.42",
      "trades": "17690"
    },
    {
      "date": "2021-08-27",
      "bid": "192.00",
      "ask": "192.05",
      "open": "190.00",
      "high": "194.05",
      "low": "187.45",
      "close": "191.50",
      "average": "191.5184",
      "volume": "1171724",
      "turnover": "224394407.36",
      "trades": "5809"
    },
    {
      "date": "2021-08-30",
      "bid": "188.35",
      "ask": "188.55",
      "open": "191.50",
      "high": "192.00",
      "low": "187.20",
      "close": "188.30",
      "average": "189.3595",
      "volume": "552412",
      "turnover": "104651314.36",
      "trades": "2587"
    },
    {
      "date": "2021-08-31",
      "bid": "187.35",
      "ask": "187.60",
      "open": "188.05",
      "high": "191.80",
      "low": "186.50",
      "close": "187.95",
      "average": "188.5376",
      "volume": "695875",
      "turnover": "131236735.48",
      "trades": "3336"
    },
    {
      "date": "2021-09-01",
      "bid": "191.70",
      "ask": "191.80",
      "open": "187.95",
      "high": "193.55",
      "low": "187.95",
      "close": "191.70",
      "average": "191.1056",
      "volume": "764151",
      "turnover": "146018510.97",
      "trades": "4412"
    },
    {
      "date": "2021-09-02",
      "bid": "241.60",
      "ask": "241.90",
      "open": "238.00",
      "high": "245.40",
      "low": "236.50",
      "close": "241.10",
      "average": "240.1758",
      "volume": "11381237",
      "turnover": "2733301839.55",
      "trades": "24389"
    },
    {
      "date": "2021-09-03",
      "bid": "243.10",
      "ask": "243.40",
      "open": "241.10",
      "high": "244.80",
      "low": "241.00",
      "close": "243.20",
      "average": "243.0467",
      "volume": "2536004",
      "turnover": "616111191.2",
      "trades": "10725"
    },
    {
      "date": "2021-09-06",
      "bid": "242.20",
      "ask": "242.30",
      "open": "242.00",
      "high": "242.50",
      "low": "240.50",
      "close": "242.30",
      "average": "241.4695",
      "volume": "1139757",
      "turnover": "275209791.95",
      "trades": "4624"
    },
    {
      "date": "2021-09-07",
      "bid": "243.90",
      "ask": "244.10",
      "open": "242.00",
      "high": "245.10",
      "low": "241.30",
      "close": "244.70",
      "average": "243.0049",
      "volume": "1093219",
      "turnover": "265691137.4",
      "trades": "3871"
    },
    {
      "date": "2021-09-08",
      "bid": "242.40",
      "ask": "242.50",
      "open": "242.90",
      "high": "243.60",
      "low": "241.30",
      "close": "241.70",
      "average": "242.0314",
      "volume": "8458370",
      "turnover": "2046968019.85",
      "trades": "3623"
    },
    {
      "date": "2021-09-09",
      "bid": "242.10",
      "ask": "242.30",
      "open": "241.70",
      "high": "243.20",
      "low": "241.30",
      "close": "242.40",
      "average": "241.9815",
      "volume": "672955",
      "turnover": "162842880.8",
      "trades": "2519"
    },
    {
      "date": "2021-09-10",
      "bid": "242.00",
      "ask": "242.10",
      "open": "242.30",
      "high": "242.90",
      "low": "241.80",
      "close": "242.00",
      "average": "242.1435",
      "volume": "703787",
      "turnover": "170420122.1",
      "trades": "2121"
    },
    {
      "date": "2021-09-13",
      "bid": "241.60",
      "ask": "241.80",
      "open": "242.00",
      "high": "242.50",
      "low": "241.10",
      "close": "241.40",
      "average": "241.5772",
      "volume": "631818",
      "turnover": "152634154.15",
      "trades": "2660"
    },
    {
      "date": "2021-09-14",
      "bid": "241.90",
      "ask": "242.00",
      "open": "241.10",
      "high": "242.80",
      "low": "240.60",
      "close": "241.50",
      "average": "241.4443",
      "volume": "651249",
      "turnover": "157238985.05",
      "trades": "2066"
    },
    {
      "date": "2021-09-15",
      "bid": "240.80",
      "ask": "241.00",
      "open": "241.00",
      "high": "241.90",
      "low": "240.50",
      "close": "241.20",
      "average": "241.1006",
      "volume": "770714",
      "turnover": "185818809.35",
      "trades": "2595"
    },
    {
      "date": "2021-09-16",
      "bid": "240.80",
      "ask": "240.90",
      "open": "241.00",
      "high": "241.00",
      "low": "239.00",
      "close": "241.00",
      "average": "240.4554",
      "volume": "455670",
      "turnover": "109563626.9",
      "trades": "1381"
    },
    {
      "date": "2021-09-17",
      "bid": "240.10",
      "ask": "240.40",
      "open": "241.00",
      "high": "241.70",
      "low": "238.50",
      "close": "240.10",
      "average": "240.2144",
      "volume": "601527",
      "turnover": "144502369.4",
      "trades": "2688"
    },
    {
      "date": "2021-09-20",
      "bid": "239.60",
      "ask": "239.90",
      "open": "239.30",
      "high": "240.50",
      "low": "238.20",
      "close": "239.90",
      "average": "239.3092",
      "volume": "931663",
      "turnover": "215542399.2",
      "trades": "3166"
    },
    {
      "date": "2021-09-21",
      "bid": "238.80",
      "ask": "239.00",
      "open": "239.60",
      "high": "239.80",
      "low": "236.00",
      "close": "239.00",
      "average": "238.8913",
      "volume": "841064",
      "turnover": "199469858.25",
      "trades": "1964"
    },
    {
      "date": "2021-09-22",
      "bid": "239.50",
      "ask": "239.70",
      "open": "239.00",
      "high": "240.00",
      "low": "236.70",
      "close": "239.10",
      "average": "238.8391",
      "volume": "916321",
      "turnover": "218869864.65",
      "trades": "2498"
    },
    {
      "date": "2021-09-23",
      "bid": "238.90",
      "ask": "239.10",
      "open": "239.00",
      "high": "239.80",
      "low": "237.50",
      "close": "239.40",
      "average": "238.8948",
      "volume": "665786",
      "turnover": "159037134.25",
      "trades": "2841"
    },
    {
      "date": "2021-09-24",
      "bid": "238.50",
      "ask": "238.60",
      "open": "238.80",
      "high": "239.10",
      "low": "237.90",
      "close": "238.80",
      "average": "238.5739",
      "volume": "400704",
      "turnover": "95595306.15",
      "trades": "1669"
    },
    {
      "date": "2021-09-27",
      "bid": "238.20",
      "ask": "238.40",
      "open": "238.00",
      "high": "238.90",
      "low": "237.70",
      "close": "238.20",
      "average": "238.1992",
      "volume": "668385",
      "turnover": "159207786.69",
      "trades": "2511"
    },
    {
      "date": "2021-09-28",
      "bid": "237.90",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.30",
      "low": "237.10",
      "close": "238.10",
      "average": "237.8198",
      "volume": "714331",
      "turnover": "169885083.8",
      "trades": "2185"
    },
    {
      "date": "2021-09-29",
      "bid": "237.00",
      "ask": "237.10",
      "open": "238.00",
      "high": "238.20",
      "low": "236.60",
      "close": "237.00",
      "average": "237.1447",
      "volume": "718663",
      "turnover": "170433694.5",
      "trades": "2606"
    },
    {
      "date": "2021-09-30",
      "bid": "236.20",
      "ask": "236.30",
      "open": "236.50",
      "high": "237.00",
      "low": "236.00",
      "close": "236.70",
      "average": "236.4202",
      "volume": "731509",
      "turnover": "172936956.95",
      "trades": "2289"
    },
    {
      "date": "2021-10-01",
      "bid": "236.20",
      "ask": "236.40",
      "open": "236.00",
      "high": "237.00",
      "low": "236.00",
      "close": "237.00",
      "average": "236.6083",
      "volume": "633831",
      "turnover": "149963459.15",
      "trades": "1827"
    },
    {
      "date": "2021-10-04",
      "bid": "235.90",
      "ask": "236.00",
      "open": "236.40",
      "high": "237.50",
      "low": "235.50",
      "close": "236.00",
      "average": "236.3355",
      "volume": "577761",
      "turnover": "136532652.85",
      "trades": "2103"
    },
    {
      "date": "2021-10-05",
      "bid": "236.20",
      "ask": "236.50",
      "open": "236.00",
      "high": "236.90",
      "low": "235.70",
      "close": "236.50",
      "average": "236.1942",
      "volume": "490487",
      "turnover": "115842797.5",
      "trades": "2277"
    },
    {
      "date": "2021-10-06",
      "bid": "234.80",
      "ask": "234.90",
      "open": "236.00",
      "high": "236.30",
      "low": "234.60",
      "close": "234.80",
      "average": "235.162",
      "volume": "1706127",
      "turnover": "401221120.8",
      "trades": "2160"
    },
    {
      "date": "2021-10-07",
      "bid": "234.60",
      "ask": "234.70",
      "open": "234.80",
      "high": "235.50",
      "low": "234.20",
      "close": "234.50",
      "average": "234.6337",
      "volume": "540571",
      "turnover": "126836750.5",
      "trades": "1838"
    },
    {
      "date": "2021-10-08",
      "bid": "234.40",
      "ask": "234.60",
      "open": "234.50",
      "high": "234.80",
      "low": "234.10",
      "close": "234.60",
      "average": "234.5654",
      "volume": "536545",
      "turnover": "125851474.35",
      "trades": "1256"
    },
    {
      "date": "2021-10-11",
      "bid": "234.30",
      "ask": "234.40",
      "open": "234.10",
      "high": "234.80",
      "low": "234.10",
      "close": "234.50",
      "average": "234.3708",
      "volume": "864448",
      "turnover": "202603399.75",
      "trades": "2232"
    },
    {
      "date": "2021-10-12",
      "bid": "234.90",
      "ask": "235.00",
      "open": "234.80",
      "high": "235.40",
      "low": "234.30",
      "close": "234.70",
      "average": "234.7588",
      "volume": "1336188",
      "turnover": "313683230.14",
      "trades": "2039"
    },
    {
      "date": "2021-10-13",
      "bid": "234.50",
      "ask": "234.60",
      "open": "234.70",
      "high": "235.00",
      "low": "234.50",
      "close": "234.50",
      "average": "234.5972",
      "volume": "950678",
      "turnover": "223026763.7",
      "trades": "1185"
    },
    {
      "date": "2021-10-14",
      "bid": "234.40",
      "ask": "234.50",
      "open": "234.60",
      "high": "234.90",
      "low": "234.20",
      "close": "234.50",
      "average": "234.5923",
      "volume": "564940",
      "turnover": "132530416.75",
      "trades": "1096"
    },
    {
      "date": "2021-10-15",
      "bid": "234.80",
      "ask": "234.90",
      "open": "234.80",
      "high": "235.20",
      "low": "234.60",
      "close": "235.00",
      "average": "234.8739",
      "volume": "1512778",
      "turnover": "355321171.15",
      "trades": "1414"
    },
    {
      "date": "2021-10-18",
      "bid": "234.20",
      "ask": "234.30",
      "open": "234.80",
      "high": "235.00",
      "low": "234.00",
      "close": "234.30",
      "average": "234.3839",
      "volume": "2102708",
      "turnover": "491265642.9",
      "trades": "1763"
    },
    {
      "date": "2021-10-19",
      "bid": "233.70",
      "ask": "233.80",
      "open": "234.30",
      "high": "234.60",
      "low": "232.00",
      "close": "233.60",
      "average": "233.6413",
      "volume": "1267042",
      "turnover": "296025399.2",
      "trades": "2153"
    },
    {
      "date": "2021-10-20",
      "bid": "233.40",
      "ask": "233.50",
      "open": "233.40",
      "high": "233.90",
      "low": "232.50",
      "close": "233.60",
      "average": "233.349",
      "volume": "445824",
      "turnover": "104033159.6",
      "trades": "1571"
    },
    {
      "date": "2021-10-21",
      "bid": "234.20",
      "ask": "234.40",
      "open": "233.20",
      "high": "234.50",
      "low": "233.20",
      "close": "234.30",
      "average": "234.0808",
      "volume": "207839",
      "turnover": "48650917",
      "trades": "1009"
    },
    {
      "date": "2021-10-22",
      "bid": "233.80",
      "ask": "233.90",
      "open": "234.40",
      "high": "235.00",
      "low": "232.80",
      "close": "235.00",
      "average": "234.375",
      "volume": "279346",
      "turnover": "65465554.7",
      "trades": "1215"
    },
    {
      "date": "2021-10-25",
      "bid": "234.00",
      "ask": "234.10",
      "open": "234.40",
      "high": "234.40",
      "low": "232.90",
      "close": "234.00",
      "average": "233.7525",
      "volume": "733809",
      "turnover": "171530327.9",
      "trades": "1358"
    },
    {
      "date": "2021-10-26",
      "bid": "233.90",
      "ask": "234.00",
      "open": "233.80",
      "high": "234.30",
      "low": "233.80",
      "close": "234.00",
      "average": "233.9165",
      "volume": "444431",
      "turnover": "103959906.65",
      "trades": "741"
    },
    {
      "date": "2021-10-27",
      "bid": "233.50",
      "ask": "233.60",
      "open": "233.70",
      "high": "234.30",
      "low": "233.10",
      "close": "233.70",
      "average": "233.6752",
      "volume": "889629",
      "turnover": "207882331.8",
      "trades": "1189"
    },
    {
      "date": "2021-10-28",
      "bid": "233.30",
      "ask": "233.50",
      "open": "233.20",
      "high": "233.70",
      "low": "233.10",
      "close": "233.70",
      "average": "233.4615",
      "volume": "325317",
      "turnover": "75948690.55",
      "trades": "992"
    },
    {
      "date": "2021-10-29",
      "bid": "232.90",
      "ask": "233.00",
      "open": "233.20",
      "high": "233.80",
      "low": "232.70",
      "close": "233.00",
      "average": "233.1255",
      "volume": "603059",
      "turnover": "140588197.6",
      "trades": "1083"
    },
    {
      "date": "2021-11-01",
      "bid": "232.30",
      "ask": "232.40",
      "open": "233.00",
      "high": "233.10",
      "low": "232.20",
      "close": "232.50",
      "average": "232.6132",
      "volume": "347506",
      "turnover": "80837728.2",
      "trades": "1404"
    },
    {
      "date": "2021-11-02",
      "bid": "232.00",
      "ask": "232.20",
      "open": "232.20",
      "high": "232.90",
      "low": "231.70",
      "close": "231.80",
      "average": "232.1283",
      "volume": "314334",
      "turnover": "72965692.8",
      "trades": "917"
    },
    {
      "date": "2021-11-03",
      "bid": "230.70",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.30",
      "low": "230.10",
      "close": "231.40",
      "average": "231.3722",
      "volume": "172632",
      "turnover": "39942902.95",
      "trades": "697"
    },
    {
      "date": "2021-11-04",
      "bid": "232.20",
      "ask": "232.30",
      "open": "230.70",
      "high": "233.40",
      "low": "230.60",
      "close": "232.30",
      "average": "232.203",
      "volume": "138510",
      "turnover": "32162455.5",
      "trades": "625"
    },
    {
      "date": "2021-11-05",
      "bid": "232.40",
      "ask": "232.50",
      "open": "232.20",
      "high": "233.20",
      "low": "231.80",
      "close": "232.70",
      "average": "232.5659",
      "volume": "36520",
      "turnover": "8493326.25",
      "trades": "201"
    },
    {
      "date": "2021-11-08",
      "bid": "233.30",
      "ask": "233.40",
      "open": "232.00",
      "high": "234.00",
      "low": "232.00",
      "close": "233.50",
      "average": "233.5215",
      "volume": "391924",
      "turnover": "91522989.8",
      "trades": "1108"
    },
    {
      "date": "2021-11-09",
      "bid": "233.70",
      "ask": "233.80",
      "open": "233.50",
      "high": "234.00",
      "low": "232.90",
      "close": "233.70",
      "average": "233.6303",
      "volume": "286582",
      "turnover": "66954208.05",
      "trades": "466"
    },
    {
      "date": "2021-11-10",
      "bid": "233.50",
      "ask": "233.70",
      "open": "233.70",
      "high": "233.70",
      "low": "232.00",
      "close": "233.70",
      "average": "233.4299",
      "volume": "119583",
      "turnover": "27913580.8",
      "trades": "432"
    },
    {
      "date": "2021-11-11",
      "bid": "232.90",
      "ask": "233.10",
      "open": "230.40",
      "high": "233.60",
      "low": "230.40",
      "close": "233.30",
      "average": "233.1998",
      "volume": "94707",
      "turnover": "22085653.8",
      "trades": "466"
    },
    {
      "date": "2021-11-12",
      "bid": "232.50",
      "ask": "232.60",
      "open": "232.20",
      "high": "233.40",
      "low": "231.50",
      "close": "231.50",
      "average": "231.6347",
      "volume": "632278",
      "turnover": "146462341.65",
      "trades": "576"
    },
    {
      "date": "2021-11-15",
      "bid": "230.10",
      "ask": "230.30",
      "open": "231.50",
      "high": "232.00",
      "low": "230.00",
      "close": "230.00",
      "average": "230.7093",
      "volume": "194396",
      "turnover": "44852446.4",
      "trades": "521"
    },
    {
      "date": "2021-11-16",
      "bid": "227.10",
      "ask": "227.40",
      "open": "231.10",
      "high": "231.20",
      "low": "223.30",
      "close": "227.90",
      "average": "226.9702",
      "volume": "463447",
      "turnover": "104944092.95",
      "trades": "1272"
    },
    {
      "date": "2021-11-17",
      "bid": "228.40",
      "ask": "228.60",
      "open": "227.20",
      "high": "231.10",
      "low": "227.20",
      "close": "228.70",
      "average": "228.6423",
      "volume": "227925",
      "turnover": "52112865.5",
      "trades": "690"
    },
    {
      "date": "2021-11-18",
      "bid": "228.20",
      "ask": "228.40",
      "open": "228.70",
      "high": "230.00",
      "low": "227.50",
      "close": "228.30",
      "average": "228.5287",
      "volume": "73491",
      "turnover": "16794799.8",
      "trades": "428"
    },
    {
      "date": "2021-11-19",
      "bid": "227.30",
      "ask": "227.60",
      "open": "229.70",
      "high": "229.70",
      "low": "225.60",
      "close": "227.60",
      "average": "226.769",
      "volume": "157315",
      "turnover": "35674015.95",
      "trades": "664"
    },
    {
      "date": "2021-11-22",
      "bid": "223.50",
      "ask": "223.80",
      "open": "227.60",
      "high": "227.80",
      "low": "222.80",
      "close": "222.80",
      "average": "223.9589",
      "volume": "137287",
      "turnover": "30755604.4",
      "trades": "578"
    },
    {
      "date": "2021-11-23",
      "bid": "220.00",
      "ask": "220.20",
      "open": "220.00",
      "high": "222.70",
      "low": "219.10",
      "close": "220.90",
      "average": "221.0901",
      "volume": "300790",
      "turnover": "66500860.5",
      "trades": "733"
    },
    {
      "date": "2021-11-24",
      "bid": "215.80",
      "ask": "215.90",
      "open": "220.90",
      "high": "221.90",
      "low": "215.20",
      "close": "216.00",
      "average": "217.5896",
      "volume": "170859",
      "turnover": "37175560.25",
      "trades": "663"
    },
    {
      "date": "2021-11-25",
      "bid": "215.90",
      "ask": "216.00",
      "open": "216.00",
      "high": "217.50",
      "low": "214.50",
      "close": "216.00",
      "average": "215.9217",
      "volume": "138587",
      "turnover": "29923934.2",
      "trades": "677"
    },
    {
      "date": "2021-11-26",
      "bid": "219.00",
      "ask": "219.30",
      "open": "217.00",
      "high": "220.20",
      "low": "214.40",
      "close": "220.20",
      "average": "217.0828",
      "volume": "168833",
      "turnover": "36650449.9",
      "trades": "730"
    },
    {
      "date": "2021-11-29",
      "bid": "228.90",
      "ask": "229.40",
      "open": "216.20",
      "high": "230.20",
      "low": "216.20",
      "close": "229.60",
      "average": "227.3673",
      "volume": "210702",
      "turnover": "47904760.35",
      "trades": "1030"
    },
    {
      "date": "2021-11-30",
      "bid": "220.90",
      "ask": "221.00",
      "open": "224.10",
      "high": "232.80",
      "low": "220.30",
      "close": "220.30",
      "average": "225.0572",
      "volume": "211457",
      "turnover": "47541272.5",
      "trades": "1111"
    },
    {
      "date": "2021-12-01",
      "bid": "226.30",
      "ask": "226.60",
      "open": "220.50",
      "high": "235.00",
      "low": "220.40",
      "close": "226.00",
      "average": "228.5077",
      "volume": "282777",
      "turnover": "64622400.3",
      "trades": "1251"
    },
    {
      "date": "2021-12-02",
      "bid": "227.50",
      "ask": "227.90",
      "open": "226.00",
      "high": "233.00",
      "low": "222.00",
      "close": "226.60",
      "average": "227.2892",
      "volume": "153002",
      "turnover": "34776225.5",
      "trades": "967"
    },
    {
      "date": "2021-12-03",
      "bid": "169.70",
      "ask": "170.00",
      "open": "170.20",
      "high": "177.60",
      "low": "166.50",
      "close": "171.50",
      "average": "173.3862",
      "volume": "13327466",
      "turnover": "2311540953.1",
      "trades": "26739"
    },
    {
      "date": "2021-12-06",
      "bid": "170.60",
      "ask": "170.90",
      "open": "173.45",
      "high": "173.45",
      "low": "169.45",
      "close": "170.75",
      "average": "170.474",
      "volume": "1958134",
      "turnover": "333768289.52",
      "trades": "5499"
    },
    {
      "date": "2021-12-07",
      "bid": "171.00",
      "ask": "171.20",
      "open": "171.80",
      "high": "171.85",
      "low": "170.90",
      "close": "171.50",
      "average": "171.2848",
      "volume": "1221189",
      "turnover": "209175383.31",
      "trades": "4028"
    },
    {
      "date": "2021-12-08",
      "bid": "176.15",
      "ask": "176.70",
      "open": "171.50",
      "high": "178.50",
      "low": "171.30",
      "close": "177.75",
      "average": "176.4174",
      "volume": "1149329",
      "turnover": "202719054.26",
      "trades": "4152"
    },
    {
      "date": "2021-12-09",
      "bid": "185.70",
      "ask": "186.05",
      "open": "178.40",
      "high": "194.55",
      "low": "175.00",
      "close": "185.10",
      "average": "183.4349",
      "volume": "2071315",
      "turnover": "379926200.17",
      "trades": "6057"
    },
    {
      "date": "2021-12-10",
      "bid": "186.75",
      "ask": "187.20",
      "open": "185.10",
      "high": "189.95",
      "low": "182.70",
      "close": "187.30",
      "average": "186.2794",
      "volume": "1226802",
      "turnover": "228539440.55",
      "trades": "3713"
    },
    {
      "date": "2021-12-13",
      "bid": "182.10",
      "ask": "182.35",
      "open": "188.55",
      "high": "190.00",
      "low": "181.70",
      "close": "182.50",
      "average": "184.7047",
      "volume": "754783",
      "turnover": "139417415.87",
      "trades": "2901"
    },
    {
      "date": "2021-12-14",
      "bid": "180.30",
      "ask": "180.50",
      "open": "182.05",
      "high": "185.20",
      "low": "178.30",
      "close": "180.20",
      "average": "180.7397",
      "volume": "688696",
      "turnover": "124438360.86",
      "trades": "2581"
    },
    {
      "date": "2021-12-15",
      "bid": "179.30",
      "ask": "179.75",
      "open": "180.00",
      "high": "181.65",
      "low": "174.20",
      "close": "179.50",
      "average": "178.8246",
      "volume": "1038029",
      "turnover": "185603182.15",
      "trades": "3840"
    },
    {
      "date": "2021-12-16",
      "bid": "180.40",
      "ask": "180.50",
      "open": "180.00",
      "high": "185.35",
      "low": "177.05",
      "close": "180.10",
      "average": "180.6831",
      "volume": "938425",
      "turnover": "169410241.66",
      "trades": "4163"
    },
    {
      "date": "2021-12-17",
      "bid": "182.95",
      "ask": "183.35",
      "open": "182.00",
      "high": "185.00",
      "low": "178.75",
      "close": "182.80",
      "average": "182.4888",
      "volume": "2113372",
      "turnover": "385611250.45",
      "trades": "3802"
    },
    {
      "date": "2021-12-20",
      "bid": "186.10",
      "ask": "186.25",
      "open": "183.00",
      "high": "187.00",
      "low": "183.00",
      "close": "185.60",
      "average": "185.5625",
      "volume": "762156",
      "turnover": "141550128.01",
      "trades": "2579"
    },
    {
      "date": "2021-12-21",
      "bid": "187.75",
      "ask": "188.25",
      "open": "186.90",
      "high": "188.60",
      "low": "184.35",
      "close": "188.60",
      "average": "187.4984",
      "volume": "696278",
      "turnover": "130515297.33",
      "trades": "1874"
    },
    {
      "date": "2021-12-22",
      "bid": "190.35",
      "ask": "190.65",
      "open": "189.30",
      "high": "191.10",
      "low": "188.40",
      "close": "190.70",
      "average": "190.1674",
      "volume": "550427",
      "turnover": "104667664.24",
      "trades": "1773"
    },
    {
      "date": "2021-12-23",
      "bid": "189.00",
      "ask": "189.20",
      "open": "191.05",
      "high": "191.75",
      "low": "188.40",
      "close": "189.00",
      "average": "189.7468",
      "volume": "156963",
      "turnover": "29783141.97",
      "trades": "1097"
    },
    {
      "date": "2021-12-27",
      "bid": "190.15",
      "ask": "190.50",
      "open": "189.45",
      "high": "191.70",
      "low": "189.10",
      "close": "190.60",
      "average": "190.7048",
      "volume": "184448",
      "turnover": "35175801.2",
      "trades": "1156"
    },
    {
      "date": "2021-12-28",
      "bid": "188.75",
      "ask": "188.80",
      "open": "190.20",
      "high": "191.55",
      "low": "188.75",
      "close": "189.50",
      "average": "190.0676",
      "volume": "193373",
      "turnover": "36754898.03",
      "trades": "978"
    },
    {
      "date": "2021-12-29",
      "bid": "186.60",
      "ask": "186.80",
      "open": "188.90",
      "high": "189.85",
      "low": "183.15",
      "close": "186.20",
      "average": "186.3509",
      "volume": "497057",
      "turnover": "92633448.26",
      "trades": "1673"
    },
    {
      "date": "2021-12-30",
      "bid": "185.50",
      "ask": "185.60",
      "open": "186.45",
      "high": "187.00",
      "low": "184.60",
      "close": "185.10",
      "average": "185.6155",
      "volume": "463285",
      "turnover": "85992898.65",
      "trades": "1546"
    },
    {
      "date": "2022-01-03",
      "bid": "182.00",
      "ask": "182.15",
      "open": "185.10",
      "high": "186.00",
      "low": "181.65",
      "close": "181.85",
      "average": "183.2738",
      "volume": "566979",
      "turnover": "103916275.17",
      "trades": "2454"
    },
    {
      "date": "2022-01-04",
      "bid": "182.70",
      "ask": "182.95",
      "open": "183.00",
      "high": "184.75",
      "low": "181.05",
      "close": "182.75",
      "average": "183.0205",
      "volume": "459848",
      "turnover": "84162695.95",
      "trades": "2329"
    },
    {
      "date": "2022-01-05",
      "bid": "183.35",
      "ask": "183.50",
      "open": "182.05",
      "high": "184.50",
      "low": "180.95",
      "close": "183.70",
      "average": "183.0152",
      "volume": "305607",
      "turnover": "55928816.55",
      "trades": "1073"
    },
    {
      "date": "2022-01-07",
      "bid": "182.00",
      "ask": "182.45",
      "open": "183.70",
      "high": "183.70",
      "low": "178.20",
      "close": "182.05",
      "average": "181.3004",
      "volume": "971540",
      "turnover": "176143340.91",
      "trades": "3043"
    },
    {
      "date": "2022-01-10",
      "bid": "181.00",
      "ask": "181.20",
      "open": "182.05",
      "high": "182.80",
      "low": "180.00",
      "close": "181.20",
      "average": "181.0616",
      "volume": "654120",
      "turnover": "118434445.42",
      "trades": "2766"
    },
    {
      "date": "2022-01-11",
      "bid": "180.85",
      "ask": "180.95",
      "open": "181.95",
      "high": "183.65",
      "low": "179.75",
      "close": "181.35",
      "average": "181.1836",
      "volume": "504043",
      "turnover": "91332071.02",
      "trades": "1663"
    },
    {
      "date": "2022-01-12",
      "bid": "180.35",
      "ask": "180.50",
      "open": "181.60",
      "high": "182.20",
      "low": "180.00",
      "close": "180.50",
      "average": "180.6507",
      "volume": "485119",
      "turnover": "87649763.71",
      "trades": "1949"
    },
    {
      "date": "2022-01-13",
      "bid": "181.10",
      "ask": "181.40",
      "open": "180.05",
      "high": "185.20",
      "low": "180.05",
      "close": "180.60",
      "average": "182.1915",
      "volume": "376256",
      "turnover": "68549902.48",
      "trades": "1698"
    },
    {
      "date": "2022-01-14",
      "bid": "180.95",
      "ask": "181.45",
      "open": "184.30",
      "high": "184.70",
      "low": "180.55",
      "close": "181.20",
      "average": "182.3719",
      "volume": "413364",
      "turnover": "75383239.3",
      "trades": "2171"
    },
    {
      "date": "2022-01-17",
      "bid": "182.05",
      "ask": "182.40",
      "open": "181.20",
      "high": "182.70",
      "low": "179.00",
      "close": "182.40",
      "average": "181.1946",
      "volume": "290460",
      "turnover": "52630569.74",
      "trades": "1122"
    },
    {
      "date": "2022-01-18",
      "bid": "180.30",
      "ask": "180.50",
      "open": "182.35",
      "high": "182.35",
      "low": "179.40",
      "close": "180.50",
      "average": "180.3145",
      "volume": "455568",
      "turnover": "82148989.03",
      "trades": "1261"
    },
    {
      "date": "2022-01-19",
      "bid": "183.50",
      "ask": "183.70",
      "open": "180.05",
      "high": "184.00",
      "low": "180.00",
      "close": "183.50",
      "average": "182.869",
      "volume": "475668",
      "turnover": "86988099.41",
      "trades": "2015"
    },
    {
      "date": "2022-01-20",
      "bid": "184.75",
      "ask": "185.05",
      "open": "183.30",
      "high": "186.10",
      "low": "183.20",
      "close": "185.00",
      "average": "185.0048",
      "volume": "462244",
      "turnover": "85519460.54",
      "trades": "2029"
    },
    {
      "date": "2022-01-21",
      "bid": "183.05",
      "ask": "183.35",
      "open": "183.95",
      "high": "185.30",
      "low": "182.25",
      "close": "183.20",
      "average": "183.6029",
      "volume": "375179",
      "turnover": "68882415.03",
      "trades": "1875"
    },
    {
      "date": "2022-01-24",
      "bid": "178.85",
      "ask": "179.00",
      "open": "183.85",
      "high": "185.25",
      "low": "178.40",
      "close": "178.90",
      "average": "181.2045",
      "volume": "752369",
      "turnover": "136310551.61",
      "trades": "3200"
    },
    {
      "date": "2022-01-25",
      "bid": "176.65",
      "ask": "177.00",
      "open": "178.90",
      "high": "180.00",
      "low": "176.25",
      "close": "176.35",
      "average": "177.7172",
      "volume": "683625",
      "turnover": "121509633.3",
      "trades": "2323"
    },
    {
      "date": "2022-01-26",
      "bid": "179.40",
      "ask": "179.55",
      "open": "176.80",
      "high": "180.50",
      "low": "176.25",
      "close": "179.55",
      "average": "178.9779",
      "volume": "393711",
      "turnover": "70511748.26",
      "trades": "1508"
    },
    {
      "date": "2022-01-27",
      "bid": "179.20",
      "ask": "179.50",
      "open": "177.65",
      "high": "180.80",
      "low": "177.15",
      "close": "179.55",
      "average": "179.1716",
      "volume": "478318",
      "turnover": "85700345.31",
      "trades": "1626"
    },
    {
      "date": "2022-01-28",
      "bid": "180.50",
      "ask": "181.00",
      "open": "179.45",
      "high": "181.40",
      "low": "178.15",
      "close": "180.05",
      "average": "179.5587",
      "volume": "287018",
      "turnover": "51536233.31",
      "trades": "1132"
    },
    {
      "date": "2022-01-31",
      "bid": "182.85",
      "ask": "183.05",
      "open": "184.95",
      "high": "185.85",
      "low": "181.60",
      "close": "182.80",
      "average": "182.9909",
      "volume": "334351",
      "turnover": "61182209.9",
      "trades": "1473"
    },
    {
      "date": "2022-02-01",
      "bid": "185.75",
      "ask": "185.90",
      "open": "183.95",
      "high": "186.20",
      "low": "182.70",
      "close": "185.95",
      "average": "185.1193",
      "volume": "378345",
      "turnover": "70045378.34",
      "trades": "1419"
    },
    {
      "date": "2022-02-02",
      "bid": "186.55",
      "ask": "186.85",
      "open": "185.00",
      "high": "188.50",
      "low": "183.20",
      "close": "186.60",
      "average": "187.0911",
      "volume": "269362",
      "turnover": "50388314.7",
      "trades": "1554"
    },
    {
      "date": "2022-02-03",
      "bid": "185.20",
      "ask": "185.45",
      "open": "188.35",
      "high": "188.35",
      "low": "184.65",
      "close": "185.50",
      "average": "186.2335",
      "volume": "511466",
      "turnover": "95243634.17",
      "trades": "1652"
    },
    {
      "date": "2022-02-04",
      "bid": "187.05",
      "ask": "187.30",
      "open": "185.90",
      "high": "187.90",
      "low": "184.95",
      "close": "187.25",
      "average": "186.2815",
      "volume": "355560",
      "turnover": "66233123.4",
      "trades": "1813"
    },
    {
      "date": "2022-02-07",
      "bid": "186.60",
      "ask": "186.70",
      "open": "188.00",
      "high": "188.30",
      "low": "185.00",
      "close": "186.70",
      "average": "186.4296",
      "volume": "356445",
      "turnover": "66449849.22",
      "trades": "2036"
    },
    {
      "date": "2022-02-08",
      "bid": "186.60",
      "ask": "186.70",
      "open": "187.00",
      "high": "188.75",
      "low": "186.00",
      "close": "187.00",
      "average": "187.1638",
      "volume": "414775",
      "turnover": "77627943.04",
      "trades": "2252"
    },
    {
      "date": "2022-02-09",
      "bid": "191.75",
      "ask": "191.90",
      "open": "188.00",
      "high": "192.50",
      "low": "187.35",
      "close": "192.25",
      "average": "189.9261",
      "volume": "712226",
      "turnover": "135079276.91",
      "trades": "2400"
    },
    {
      "date": "2022-02-10",
      "bid": "190.05",
      "ask": "190.25",
      "open": "192.50",
      "high": "196.00",
      "low": "186.75",
      "close": "190.15",
      "average": "191.1872",
      "volume": "944254",
      "turnover": "180531853.97",
      "trades": "3542"
    },
    {
      "date": "2022-02-11",
      "bid": "189.30",
      "ask": "189.50",
      "open": "194.75",
      "high": "194.75",
      "low": "189.30",
      "close": "189.95",
      "average": "191.1371",
      "volume": "399241",
      "turnover": "76310981.64",
      "trades": "1818"
    },
    {
      "date": "2022-02-14",
      "bid": "189.35",
      "ask": "189.60",
      "open": "188.00",
      "high": "190.45",
      "low": "187.00",
      "close": "189.00",
      "average": "188.8807",
      "volume": "494468",
      "turnover": "93406733.41",
      "trades": "2916"
    },
    {
      "date": "2022-02-15",
      "bid": "191.70",
      "ask": "191.85",
      "open": "187.55",
      "high": "192.10",
      "low": "187.55",
      "close": "192.00",
      "average": "191.4947",
      "volume": "470787",
      "turnover": "90144143.09",
      "trades": "1957"
    },
    {
      "date": "2022-02-16",
      "bid": "194.35",
      "ask": "194.60",
      "open": "193.00",
      "high": "195.00",
      "low": "191.50",
      "close": "194.85",
      "average": "194.401",
      "volume": "417696",
      "turnover": "81194628.59",
      "trades": "1746"
    },
    {
      "date": "2022-02-17",
      "bid": "193.50",
      "ask": "193.70",
      "open": "195.00",
      "high": "195.65",
      "low": "192.90",
      "close": "193.95",
      "average": "194.2145",
      "volume": "445187",
      "turnover": "86479013.2",
      "trades": "1750"
    },
    {
      "date": "2022-02-18",
      "bid": "193.75",
      "ask": "194.00",
      "open": "193.90",
      "high": "197.65",
      "low": "193.30",
      "close": "193.90",
      "average": "195.1209",
      "volume": "491470",
      "turnover": "95915110.43",
      "trades": "2613"
    },
    {
      "date": "2022-02-21",
      "bid": "190.65",
      "ask": "190.85",
      "open": "193.90",
      "high": "194.70",
      "low": "189.55",
      "close": "190.90",
      "average": "191.6468",
      "volume": "609390",
      "turnover": "116671776.99",
      "trades": "1779"
    },
    {
      "date": "2022-02-22",
      "bid": "189.80",
      "ask": "190.05",
      "open": "187.00",
      "high": "193.10",
      "low": "187.00",
      "close": "190.30",
      "average": "190.9043",
      "volume": "431658",
      "turnover": "82383440.17",
      "trades": "2328"
    },
    {
      "date": "2022-02-23",
      "bid": "191.20",
      "ask": "191.40",
      "open": "190.30",
      "high": "193.00",
      "low": "190.20",
      "close": "191.20",
      "average": "191.4864",
      "volume": "429182",
      "turnover": "82218294.65",
      "trades": "1988"
    },
    {
      "date": "2022-02-24",
      "bid": "189.60",
      "ask": "190.20",
      "open": "184.50",
      "high": "190.45",
      "low": "182.60",
      "close": "189.55",
      "average": "185.9612",
      "volume": "1219283",
      "turnover": "226702490.27",
      "trades": "4611"
    },
    {
      "date": "2022-02-25",
      "bid": "192.65",
      "ask": "192.90",
      "open": "190.30",
      "high": "192.85",
      "low": "188.15",
      "close": "192.30",
      "average": "191.3202",
      "volume": "791459",
      "turnover": "151421589.5",
      "trades": "2704"
    },
    {
      "date": "2022-02-28",
      "bid": "194.25",
      "ask": "194.45",
      "open": "189.75",
      "high": "194.60",
      "low": "189.05",
      "close": "194.45",
      "average": "192.2801",
      "volume": "779089",
      "turnover": "149796198.94",
      "trades": "2619"
    },
    {
      "date": "2022-03-01",
      "bid": "194.25",
      "ask": "194.60",
      "open": "193.50",
      "high": "195.10",
      "low": "191.45",
      "close": "194.90",
      "average": "193.858",
      "volume": "656255",
      "turnover": "127215148.33",
      "trades": "2318"
    },
    {
      "date": "2022-03-02",
      "bid": "190.00",
      "ask": "190.55",
      "open": "191.60",
      "high": "194.90",
      "low": "188.95",
      "close": "189.30",
      "average": "190.8478",
      "volume": "454248",
      "turnover": "86684042.69",
      "trades": "2342"
    },
    {
      "date": "2022-03-03",
      "bid": "188.75",
      "ask": "189.05",
      "open": "191.05",
      "high": "191.45",
      "low": "186.10",
      "close": "188.55",
      "average": "188.3048",
      "volume": "719879",
      "turnover": "135554623.74",
      "trades": "3211"
    },
    {
      "date": "2022-03-04",
      "bid": "183.15",
      "ask": "183.55",
      "open": "186.80",
      "high": "187.90",
      "low": "182.70",
      "close": "183.35",
      "average": "184.0145",
      "volume": "538995",
      "turnover": "99161032.66",
      "trades": "2997"
    },
    {
      "date": "2022-03-07",
      "bid": "181.45",
      "ask": "181.70",
      "open": "180.00",
      "high": "185.05",
      "low": "177.45",
      "close": "181.50",
      "average": "181.6153",
      "volume": "876149",
      "turnover": "159099053.06",
      "trades": "4287"
    },
    {
      "date": "2022-03-08",
      "bid": "179.30",
      "ask": "179.55",
      "open": "179.75",
      "high": "182.50",
      "low": "177.65",
      "close": "179.30",
      "average": "180.0636",
      "volume": "441540",
      "turnover": "79451647.4",
      "trades": "2524"
    },
    {
      "date": "2022-03-09",
      "bid": "191.75",
      "ask": "191.95",
      "open": "184.75",
      "high": "192.60",
      "low": "182.40",
      "close": "192.30",
      "average": "189.8807",
      "volume": "1287672",
      "turnover": "244533829.95",
      "trades": "5594"
    },
    {
      "date": "2022-03-10",
      "bid": "196.25",
      "ask": "196.50",
      "open": "193.20",
      "high": "198.45",
      "low": "190.80",
      "close": "196.10",
      "average": "194.9274",
      "volume": "812417",
      "turnover": "158300767.41",
      "trades": "3710"
    },
    {
      "date": "2022-03-11",
      "bid": "194.90",
      "ask": "195.05",
      "open": "195.95",
      "high": "199.80",
      "low": "194.00",
      "close": "195.00",
      "average": "195.9528",
      "volume": "504436",
      "turnover": "98857699.96",
      "trades": "2655"
    },
    {
      "date": "2022-03-14",
      "bid": "195.60",
      "ask": "195.80",
      "open": "196.30",
      "high": "197.70",
      "low": "192.20",
      "close": "195.95",
      "average": "195.3626",
      "volume": "700278",
      "turnover": "136832549.15",
      "trades": "3637"
    },
    {
      "date": "2022-03-15",
      "bid": "194.45",
      "ask": "194.65",
      "open": "195.00",
      "high": "197.50",
      "low": "192.25",
      "close": "194.40",
      "average": "194.8816",
      "volume": "582834",
      "turnover": "113588406.82",
      "trades": "1432"
    },
    {
      "date": "2022-03-16",
      "bid": "200.20",
      "ask": "200.60",
      "open": "198.00",
      "high": "200.90",
      "low": "195.70",
      "close": "200.90",
      "average": "199.694",
      "volume": "494608",
      "turnover": "98746217",
      "trades": "1847"
    },
    {
      "date": "2022-03-17",
      "bid": "201.00",
      "ask": "201.40",
      "open": "201.70",
      "high": "204.60",
      "low": "200.60",
      "close": "201.80",
      "average": "202.1327",
      "volume": "424023",
      "turnover": "85714043.84",
      "trades": "1837"
    },
    {
      "date": "2022-03-18",
      "bid": "205.70",
      "ask": "205.90",
      "open": "201.10",
      "high": "214.40",
      "low": "201.10",
      "close": "206.60",
      "average": "205.6533",
      "volume": "1045922",
      "turnover": "215070630",
      "trades": "3812"
    },
    {
      "date": "2022-03-21",
      "bid": "208.90",
      "ask": "209.10",
      "open": "206.90",
      "high": "210.30",
      "low": "205.10",
      "close": "208.20",
      "average": "208.1486",
      "volume": "624849",
      "turnover": "129741554.5",
      "trades": "1859"
    },
    {
      "date": "2022-03-22",
      "bid": "212.10",
      "ask": "212.30",
      "open": "208.10",
      "high": "212.70",
      "low": "207.70",
      "close": "212.70",
      "average": "211.2333",
      "volume": "581050",
      "turnover": "122682396.45",
      "trades": "2365"
    },
    {
      "date": "2022-03-23",
      "bid": "214.00",
      "ask": "214.20",
      "open": "214.00",
      "high": "215.50",
      "low": "209.50",
      "close": "213.90",
      "average": "213.0086",
      "volume": "536936",
      "turnover": "114445811.85",
      "trades": "2072"
    },
    {
      "date": "2022-03-24",
      "bid": "213.40",
      "ask": "213.80",
      "open": "213.90",
      "high": "215.20",
      "low": "213.00",
      "close": "214.00",
      "average": "214.2646",
      "volume": "295292",
      "turnover": "63276131.3",
      "trades": "1691"
    },
    {
      "date": "2022-03-25",
      "bid": "215.50",
      "ask": "215.90",
      "open": "214.80",
      "high": "216.10",
      "low": "213.40",
      "close": "215.90",
      "average": "215.1415",
      "volume": "547854",
      "turnover": "117856982.9",
      "trades": "2921"
    },
    {
      "date": "2022-03-28",
      "bid": "218.90",
      "ask": "219.20",
      "open": "216.10",
      "high": "220.60",
      "low": "216.00",
      "close": "220.00",
      "average": "219.5439",
      "volume": "590263",
      "turnover": "129591552.65",
      "trades": "2314"
    },
    {
      "date": "2022-03-29",
      "bid": "219.20",
      "ask": "219.40",
      "open": "222.10",
      "high": "224.80",
      "low": "218.50",
      "close": "220.00",
      "average": "220.6045",
      "volume": "444731",
      "turnover": "98114585.2",
      "trades": "2060"
    },
    {
      "date": "2022-03-30",
      "bid": "221.00",
      "ask": "221.30",
      "open": "220.00",
      "high": "223.20",
      "low": "219.10",
      "close": "221.40",
      "average": "221.1261",
      "volume": "454594",
      "turnover": "100515276.55",
      "trades": "2578"
    },
    {
      "date": "2022-03-31",
      "bid": "222.80",
      "ask": "223.00",
      "open": "222.90",
      "high": "224.50",
      "low": "220.70",
      "close": "223.00",
      "average": "223.2942",
      "volume": "813316",
      "turnover": "181609494.8",
      "trades": "3263"
    },
    {
      "date": "2022-04-01",
      "bid": "228.10",
      "ask": "228.30",
      "open": "223.70",
      "high": "228.30",
      "low": "223.10",
      "close": "228.20",
      "average": "226.7204",
      "volume": "998353",
      "turnover": "226331445.85",
      "trades": "3759"
    },
    {
      "date": "2022-04-04",
      "bid": "229.70",
      "ask": "229.90",
      "open": "228.30",
      "high": "230.00",
      "low": "225.90",
      "close": "230.00",
      "average": "229.1095",
      "volume": "665741",
      "turnover": "152515607.9",
      "trades": "3517"
    },
    {
      "date": "2022-04-05",
      "bid": "229.90",
      "ask": "230.00",
      "open": "230.00",
      "high": "233.40",
      "low": "229.30",
      "close": "230.80",
      "average": "231.0158",
      "volume": "679633",
      "turnover": "156990749.65",
      "trades": "3022"
    },
    {
      "date": "2022-04-06",
      "bid": "230.60",
      "ask": "230.80",
      "open": "230.00",
      "high": "233.20",
      "low": "230.00",
      "close": "231.00",
      "average": "231.4363",
      "volume": "805299",
      "turnover": "186380393.65",
      "trades": "3107"
    },
    {
      "date": "2022-04-07",
      "bid": "233.90",
      "ask": "234.10",
      "open": "234.00",
      "high": "235.00",
      "low": "231.40",
      "close": "234.00",
      "average": "233.602",
      "volume": "680388",
      "turnover": "158939952.94",
      "trades": "3651"
    },
    {
      "date": "2022-04-08",
      "bid": "228.90",
      "ask": "229.20",
      "open": "234.00",
      "high": "234.00",
      "low": "225.40",
      "close": "229.20",
      "average": "229.281",
      "volume": "395741",
      "turnover": "90726454.2",
      "trades": "2058"
    },
    {
      "date": "2022-04-11",
      "bid": "229.40",
      "ask": "229.70",
      "open": "229.30",
      "high": "232.60",
      "low": "226.90",
      "close": "229.60",
      "average": "229.941",
      "volume": "440834",
      "turnover": "101368864.8",
      "trades": "2764"
    },
    {
      "date": "2022-04-12",
      "bid": "229.40",
      "ask": "229.60",
      "open": "229.60",
      "high": "232.20",
      "low": "227.30",
      "close": "230.70",
      "average": "230.2575",
      "volume": "748846",
      "turnover": "172426772.25",
      "trades": "2336"
    },
    {
      "date": "2022-04-13",
      "bid": "230.80",
      "ask": "231.00",
      "open": "230.70",
      "high": "231.90",
      "low": "229.30",
      "close": "231.00",
      "average": "230.7887",
      "volume": "271992",
      "turnover": "62769907.25",
      "trades": "1532"
    },
    {
      "date": "2022-04-14",
      "bid": "233.00",
      "ask": "233.40",
      "open": "232.00",
      "high": "234.70",
      "low": "230.60",
      "close": "232.90",
      "average": "233.1283",
      "volume": "422653",
      "turnover": "97021186.65",
      "trades": "1654"
    },
    {
      "date": "2022-04-19",
      "bid": "233.00",
      "ask": "233.30",
      "open": "232.40",
      "high": "234.60",
      "low": "230.60",
      "close": "233.90",
      "average": "233.2308",
      "volume": "607473",
      "turnover": "141670984.8",
      "trades": "3236"
    },
    {
      "date": "2022-04-20",
      "bid": "231.60",
      "ask": "231.80",
      "open": "233.90",
      "high": "234.60",
      "low": "230.50",
      "close": "232.00",
      "average": "232.1344",
      "volume": "372818",
      "turnover": "86559711.25",
      "trades": "2002"
    },
    {
      "date": "2022-04-21",
      "bid": "229.70",
      "ask": "230.00",
      "open": "232.00",
      "high": "234.30",
      "low": "229.10",
      "close": "229.50",
      "average": "230.7233",
      "volume": "424299",
      "turnover": "97925745.6",
      "trades": "2055"
    },
    {
      "date": "2022-04-22",
      "bid": "225.00",
      "ask": "225.40",
      "open": "229.00",
      "high": "229.00",
      "low": "223.70",
      "close": "225.00",
      "average": "225.5922",
      "volume": "278009",
      "turnover": "62715985.55",
      "trades": "1807"
    },
    {
      "date": "2022-04-25",
      "bid": "222.90",
      "ask": "223.10",
      "open": "222.50",
      "high": "225.10",
      "low": "222.00",
      "close": "223.00",
      "average": "223.2849",
      "volume": "404560",
      "turnover": "90332664.25",
      "trades": "1994"
    },
    {
      "date": "2022-04-26",
      "bid": "217.20",
      "ask": "217.50",
      "open": "225.30",
      "high": "225.30",
      "low": "216.50",
      "close": "217.50",
      "average": "218.2793",
      "volume": "434656",
      "turnover": "94881293.95",
      "trades": "2003"
    },
    {
      "date": "2022-04-27",
      "bid": "215.40",
      "ask": "215.60",
      "open": "217.70",
      "high": "221.90",
      "low": "215.00",
      "close": "215.90",
      "average": "217.4503",
      "volume": "648825",
      "turnover": "141131967.85",
      "trades": "3199"
    },
    {
      "date": "2022-04-28",
      "bid": "206.80",
      "ask": "207.10",
      "open": "220.00",
      "high": "223.50",
      "low": "204.60",
      "close": "207.30",
      "average": "212.0667",
      "volume": "792748",
      "turnover": "168222047.25",
      "trades": "3753"
    },
    {
      "date": "2022-04-29",
      "bid": "208.60",
      "ask": "209.10",
      "open": "208.80",
      "high": "212.40",
      "low": "205.80",
      "close": "207.50",
      "average": "208.6703",
      "volume": "972942",
      "turnover": "203081471",
      "trades": "3488"
    },
    {
      "date": "2022-05-02",
      "bid": "208.90",
      "ask": "209.00",
      "open": "205.10",
      "high": "209.00",
      "low": "199.00",
      "close": "207.50",
      "average": "205.9849",
      "volume": "478282",
      "turnover": "98502536.3",
      "trades": "2439"
    },
    {
      "date": "2022-05-03",
      "bid": "203.40",
      "ask": "203.70",
      "open": "207.40",
      "high": "208.40",
      "low": "202.20",
      "close": "203.60",
      "average": "204.4706",
      "volume": "420252",
      "turnover": "85935265.7",
      "trades": "2792"
    },
    {
      "date": "2022-05-04",
      "bid": "204.90",
      "ask": "205.30",
      "open": "203.60",
      "high": "205.30",
      "low": "201.40",
      "close": "204.40",
      "average": "203.5946",
      "volume": "419376",
      "turnover": "85369268.9",
      "trades": "2341"
    },
    {
      "date": "2022-05-05",
      "bid": "204.20",
      "ask": "204.30",
      "open": "206.40",
      "high": "207.30",
      "low": "203.40",
      "close": "203.80",
      "average": "204.1122",
      "volume": "295451",
      "turnover": "60309072.5",
      "trades": "1680"
    },
    {
      "date": "2022-05-06",
      "bid": "200.90",
      "ask": "201.10",
      "open": "203.00",
      "high": "204.90",
      "low": "197.40",
      "close": "200.90",
      "average": "200.3988",
      "volume": "547792",
      "turnover": "109791948.52",
      "trades": "3000"
    },
    {
      "date": "2022-05-09",
      "bid": "197.65",
      "ask": "197.85",
      "open": "200.20",
      "high": "201.00",
      "low": "197.50",
      "close": "197.75",
      "average": "198.9524",
      "volume": "438751",
      "turnover": "87300507.49",
      "trades": "3269"
    },
    {
      "date": "2022-05-10",
      "bid": "199.35",
      "ask": "199.70",
      "open": "196.75",
      "high": "200.50",
      "low": "193.70",
      "close": "198.55",
      "average": "197.3625",
      "volume": "664464",
      "turnover": "131135277.17",
      "trades": "4366"
    },
    {
      "date": "2022-05-11",
      "bid": "202.80",
      "ask": "202.90",
      "open": "200.20",
      "high": "205.30",
      "low": "197.00",
      "close": "203.00",
      "average": "202.5534",
      "volume": "537507",
      "turnover": "108885920.4",
      "trades": "3384"
    },
    {
      "date": "2022-05-12",
      "bid": "202.60",
      "ask": "202.90",
      "open": "197.95",
      "high": "204.00",
      "low": "197.95",
      "close": "203.20",
      "average": "202.0331",
      "volume": "877318",
      "turnover": "177084916.17",
      "trades": "2379"
    },
    {
      "date": "2022-05-13",
      "bid": "210.50",
      "ask": "210.80",
      "open": "209.20",
      "high": "211.70",
      "low": "205.60",
      "close": "210.60",
      "average": "208.632",
      "volume": "1178252",
      "turnover": "245816668.95",
      "trades": "4557"
    },
    {
      "date": "2022-05-16",
      "bid": "216.90",
      "ask": "217.20",
      "open": "210.60",
      "high": "218.30",
      "low": "208.80",
      "close": "217.10",
      "average": "215.9442",
      "volume": "576031",
      "turnover": "124351658.4",
      "trades": "3636"
    },
    {
      "date": "2022-05-17",
      "bid": "220.30",
      "ask": "220.60",
      "open": "216.90",
      "high": "221.90",
      "low": "216.90",
      "close": "220.80",
      "average": "220.0552",
      "volume": "549012",
      "turnover": "120718309",
      "trades": "2924"
    },
    {
      "date": "2022-05-18",
      "bid": "219.50",
      "ask": "219.80",
      "open": "222.20",
      "high": "223.20",
      "low": "218.20",
      "close": "219.60",
      "average": "220.1115",
      "volume": "390546",
      "turnover": "85965820",
      "trades": "2048"
    },
    {
      "date": "2022-05-19",
      "bid": "212.70",
      "ask": "213.00",
      "open": "219.00",
      "high": "219.20",
      "low": "212.30",
      "close": "212.30",
      "average": "215.1764",
      "volume": "661404",
      "turnover": "142359266.1",
      "trades": "3624"
    },
    {
      "date": "2022-05-20",
      "bid": "212.80",
      "ask": "213.00",
      "open": "213.90",
      "high": "214.90",
      "low": "209.50",
      "close": "213.20",
      "average": "212.2704",
      "volume": "394874",
      "turnover": "83772435.25",
      "trades": "2521"
    },
    {
      "date": "2022-05-23",
      "bid": "213.10",
      "ask": "213.40",
      "open": "213.20",
      "high": "215.40",
      "low": "212.20",
      "close": "213.00",
      "average": "213.5066",
      "volume": "321464",
      "turnover": "68665825",
      "trades": "2003"
    },
    {
      "date": "2022-05-24",
      "bid": "212.80",
      "ask": "213.40",
      "open": "211.70",
      "high": "215.10",
      "low": "210.50",
      "close": "211.00",
      "average": "211.6086",
      "volume": "410139",
      "turnover": "86801027.7",
      "trades": "2112"
    },
    {
      "date": "2022-05-25",
      "bid": "212.60",
      "ask": "213.00",
      "open": "212.60",
      "high": "215.80",
      "low": "211.90",
      "close": "212.60",
      "average": "212.9528",
      "volume": "318788",
      "turnover": "67892740.95",
      "trades": "1566"
    },
    {
      "date": "2022-05-27",
      "bid": "209.40",
      "ask": "209.60",
      "open": "214.80",
      "high": "215.00",
      "low": "208.50",
      "close": "210.40",
      "average": "210.332",
      "volume": "599509",
      "turnover": "126094404",
      "trades": "2991"
    },
    {
      "date": "2022-05-30",
      "bid": "205.70",
      "ask": "206.20",
      "open": "214.40",
      "high": "215.20",
      "low": "204.30",
      "close": "206.00",
      "average": "208.3909",
      "volume": "678682",
      "turnover": "141446183.9",
      "trades": "3554"
    },
    {
      "date": "2022-05-31",
      "bid": "203.10",
      "ask": "203.60",
      "open": "203.60",
      "high": "209.60",
      "low": "202.10",
      "close": "204.20",
      "average": "204.238",
      "volume": "13607423",
      "turnover": "2779212343.45",
      "trades": "4932"
    },
    {
      "date": "2022-06-01",
      "bid": "214.80",
      "ask": "215.00",
      "open": "210.00",
      "high": "216.30",
      "low": "208.00",
      "close": "215.30",
      "average": "213.8557",
      "volume": "920197",
      "turnover": "196738533",
      "trades": "3345"
    },
    {
      "date": "2022-06-02",
      "bid": "217.80",
      "ask": "218.00",
      "open": "219.70",
      "high": "219.90",
      "low": "215.90",
      "close": "218.00",
      "average": "217.4204",
      "volume": "550207",
      "turnover": "119636660.05",
      "trades": "2040"
    },
    {
      "date": "2022-06-03",
      "bid": "218.60",
      "ask": "218.80",
      "open": "219.00",
      "high": "219.60",
      "low": "216.80",
      "close": "218.20",
      "average": "218.1228",
      "volume": "704193",
      "turnover": "153601349.15",
      "trades": "1122"
    },
    {
      "date": "2022-06-07",
      "bid": "219.90",
      "ask": "220.00",
      "open": "221.00",
      "high": "221.70",
      "low": "215.40",
      "close": "220.00",
      "average": "219.2608",
      "volume": "568550",
      "turnover": "124585714.65",
      "trades": "2597"
    },
    {
      "date": "2022-06-08",
      "bid": "217.30",
      "ask": "217.50",
      "open": "220.90",
      "high": "221.90",
      "low": "214.30",
      "close": "216.70",
      "average": "216.8362",
      "volume": "351315",
      "turnover": "76180627.2",
      "trades": "1387"
    },
    {
      "date": "2022-06-09",
      "bid": "207.10",
      "ask": "207.30",
      "open": "215.50",
      "high": "216.70",
      "low": "206.50",
      "close": "206.50",
      "average": "209.0357",
      "volume": "568040",
      "turnover": "118779994.7",
      "trades": "2329"
    },
    {
      "date": "2022-06-10",
      "bid": "215.60",
      "ask": "215.90",
      "open": "206.50",
      "high": "217.30",
      "low": "204.80",
      "close": "215.00",
      "average": "213.1655",
      "volume": "1173241",
      "turnover": "250070105.75",
      "trades": "3490"
    },
    {
      "date": "2022-06-13",
      "bid": "213.50",
      "ask": "213.90",
      "open": "214.10",
      "high": "214.70",
      "low": "208.30",
      "close": "213.80",
      "average": "212.5504",
      "volume": "593800",
      "turnover": "126199125.95",
      "trades": "2542"
    },
    {
      "date": "2022-06-14",
      "bid": "217.30",
      "ask": "217.50",
      "open": "215.00",
      "high": "219.90",
      "low": "212.50",
      "close": "217.00",
      "average": "216.2548",
      "volume": "828542",
      "turnover": "179197818.15",
      "trades": "2951"
    },
    {
      "date": "2022-06-15",
      "bid": "218.50",
      "ask": "218.70",
      "open": "220.70",
      "high": "223.20",
      "low": "217.80",
      "close": "218.80",
      "average": "219.4442",
      "volume": "676522",
      "turnover": "148469095.75",
      "trades": "2205"
    },
    {
      "date": "2022-06-16",
      "bid": "207.60",
      "ask": "207.80",
      "open": "219.40",
      "high": "219.40",
      "low": "205.80",
      "close": "206.90",
      "average": "209.7642",
      "volume": "515967",
      "turnover": "108296184.3",
      "trades": "2636"
    },
    {
      "date": "2022-06-17",
      "bid": "209.80",
      "ask": "210.40",
      "open": "205.90",
      "high": "211.10",
      "low": "204.60",
      "close": "211.10",
      "average": "210.124",
      "volume": "1452892",
      "turnover": "305208372.55",
      "trades": "2938"
    },
    {
      "date": "2022-06-20",
      "bid": "214.00",
      "ask": "214.30",
      "open": "210.50",
      "high": "215.50",
      "low": "209.40",
      "close": "213.60",
      "average": "213.5041",
      "volume": "231482",
      "turnover": "49420059.9",
      "trades": "948"
    },
    {
      "date": "2022-06-21",
      "bid": "214.50",
      "ask": "214.90",
      "open": "213.80",
      "high": "218.40",
      "low": "213.40",
      "close": "214.90",
      "average": "215.9324",
      "volume": "789722",
      "turnover": "170538214.94",
      "trades": "1464"
    },
    {
      "date": "2022-06-22",
      "bid": "216.30",
      "ask": "216.70",
      "open": "214.90",
      "high": "217.50",
      "low": "208.90",
      "close": "217.20",
      "average": "215.0245",
      "volume": "672890",
      "turnover": "144662019.6",
      "trades": "2033"
    },
    {
      "date": "2022-06-23",
      "bid": "215.90",
      "ask": "216.40",
      "open": "217.20",
      "high": "218.60",
      "low": "213.80",
      "close": "217.30",
      "average": "217.0651",
      "volume": "362533",
      "turnover": "78689523.05",
      "trades": "1269"
    },
    {
      "date": "2022-06-27",
      "bid": "219.90",
      "ask": "220.10",
      "open": "220.00",
      "high": "220.70",
      "low": "217.20",
      "close": "220.00",
      "average": "219.701",
      "volume": "482067",
      "turnover": "105808759.25",
      "trades": "1884"
    },
    {
      "date": "2022-06-28",
      "bid": "219.90",
      "ask": "220.40",
      "open": "221.10",
      "high": "223.70",
      "low": "218.80",
      "close": "220.70",
      "average": "220.9012",
      "volume": "326209",
      "turnover": "72050722.3",
      "trades": "1613"
    },
    {
      "date": "2022-06-29",
      "bid": "219.30",
      "ask": "219.50",
      "open": "219.90",
      "high": "220.80",
      "low": "213.80",
      "close": "219.60",
      "average": "218.4946",
      "volume": "243649",
      "turnover": "53212693.35",
      "trades": "1115"
    },
    {
      "date": "2022-06-30",
      "bid": "220.90",
      "ask": "221.40",
      "open": "216.90",
      "high": "222.60",
      "low": "213.90",
      "close": "221.20",
      "average": "219.7278",
      "volume": "549603",
      "turnover": "120700308.85",
      "trades": "1796"
    },
    {
      "date": "2022-07-01",
      "bid": "222.10",
      "ask": "222.40",
      "open": "216.70",
      "high": "223.90",
      "low": "216.60",
      "close": "222.00",
      "average": "220.8744",
      "volume": "217622",
      "turnover": "48054964.55",
      "trades": "966"
    },
    {
      "date": "2022-07-04",
      "bid": "223.00",
      "ask": "223.10",
      "open": "222.00",
      "high": "224.20",
      "low": "220.10",
      "close": "223.40",
      "average": "222.4466",
      "volume": "222177",
      "turnover": "49423976.4",
      "trades": "972"
    },
    {
      "date": "2022-07-05",
      "bid": "222.60",
      "ask": "222.90",
      "open": "222.90",
      "high": "224.50",
      "low": "220.30",
      "close": "222.60",
      "average": "222.5383",
      "volume": "338199",
      "turnover": "75261104.84",
      "trades": "1508"
    },
    {
      "date": "2022-07-06",
      "bid": "223.00",
      "ask": "223.30",
      "open": "222.00",
      "high": "225.80",
      "low": "221.60",
      "close": "224.10",
      "average": "224.0707",
      "volume": "584871",
      "turnover": "131051184.35",
      "trades": "1723"
    },
    {
      "date": "2022-07-07",
      "bid": "229.20",
      "ask": "229.40",
      "open": "225.00",
      "high": "230.30",
      "low": "224.10",
      "close": "229.90",
      "average": "228.597",
      "volume": "534602",
      "turnover": "122203182.95",
      "trades": "1662"
    },
    {
      "date": "2022-07-08",
      "bid": "232.30",
      "ask": "232.50",
      "open": "230.00",
      "high": "233.60",
      "low": "227.80",
      "close": "232.80",
      "average": "231.7451",
      "volume": "443362",
      "turnover": "102685700.85",
      "trades": "1761"
    },
    {
      "date": "2022-07-11",
      "bid": "232.90",
      "ask": "233.20",
      "open": "232.50",
      "high": "235.90",
      "low": "231.60",
      "close": "233.00",
      "average": "233.8079",
      "volume": "323259",
      "turnover": "75590634.15",
      "trades": "1366"
    },
    {
      "date": "2022-07-12",
      "bid": "230.80",
      "ask": "231.00",
      "open": "232.30",
      "high": "235.50",
      "low": "230.50",
      "close": "231.40",
      "average": "232.279",
      "volume": "412781",
      "turnover": "95913785.3",
      "trades": "1577"
    },
    {
      "date": "2022-07-13",
      "bid": "232.90",
      "ask": "233.10",
      "open": "231.50",
      "high": "233.60",
      "low": "227.80",
      "close": "233.00",
      "average": "231.6337",
      "volume": "288241",
      "turnover": "66738902.9",
      "trades": "1474"
    },
    {
      "date": "2022-07-14",
      "bid": "225.50",
      "ask": "225.80",
      "open": "233.10",
      "high": "233.10",
      "low": "223.90",
      "close": "226.20",
      "average": "227.6073",
      "volume": "269603",
      "turnover": "61376089.5",
      "trades": "1328"
    },
    {
      "date": "2022-07-15",
      "bid": "225.80",
      "ask": "226.00",
      "open": "226.00",
      "high": "226.10",
      "low": "221.70",
      "close": "226.10",
      "average": "225.4682",
      "volume": "236586",
      "turnover": "53330549.4",
      "trades": "1012"
    },
    {
      "date": "2022-07-18",
      "bid": "217.30",
      "ask": "217.50",
      "open": "226.10",
      "high": "227.80",
      "low": "216.80",
      "close": "217.80",
      "average": "220.8215",
      "volume": "441172",
      "turnover": "97549052.85",
      "trades": "1905"
    },
    {
      "date": "2022-07-19",
      "bid": "227.60",
      "ask": "228.60",
      "open": "224.30",
      "high": "228.90",
      "low": "220.50",
      "close": "227.50",
      "average": "226.5253",
      "volume": "714152",
      "turnover": "161692947.19",
      "trades": "2833"
    },
    {
      "date": "2022-07-20",
      "bid": "222.00",
      "ask": "222.30",
      "open": "230.00",
      "high": "230.30",
      "low": "217.60",
      "close": "221.00",
      "average": "221.7577",
      "volume": "660306",
      "turnover": "146445711.25",
      "trades": "3120"
    },
    {
      "date": "2022-07-21",
      "bid": "214.10",
      "ask": "214.30",
      "open": "222.10",
      "high": "222.10",
      "low": "212.00",
      "close": "215.00",
      "average": "215.4834",
      "volume": "493123",
      "turnover": "106251475.75",
      "trades": "2387"
    },
    {
      "date": "2022-07-22",
      "bid": "218.40",
      "ask": "218.70",
      "open": "216.40",
      "high": "222.30",
      "low": "213.90",
      "close": "218.70",
      "average": "218.7834",
      "volume": "330419",
      "turnover": "72290440.34",
      "trades": "1764"
    },
    {
      "date": "2022-07-25",
      "bid": "217.40",
      "ask": "217.70",
      "open": "220.90",
      "high": "220.90",
      "low": "217.20",
      "close": "217.70",
      "average": "218.5426",
      "volume": "149268",
      "turnover": "32623554.5",
      "trades": "1015"
    },
    {
      "date": "2022-07-26",
      "bid": "219.60",
      "ask": "219.80",
      "open": "217.50",
      "high": "221.50",
      "low": "217.00",
      "close": "220.20",
      "average": "219.9022",
      "volume": "164873",
      "turnover": "36257754.54",
      "trades": "1002"
    },
    {
      "date": "2022-07-27",
      "bid": "222.70",
      "ask": "223.00",
      "open": "221.60",
      "high": "224.90",
      "low": "220.00",
      "close": "222.00",
      "average": "222.3953",
      "volume": "216980",
      "turnover": "48254785.5",
      "trades": "1097"
    },
    {
      "date": "2022-07-28",
      "bid": "222.70",
      "ask": "223.20",
      "open": "222.00",
      "high": "223.80",
      "low": "221.10",
      "close": "223.30",
      "average": "222.9544",
      "volume": "208335",
      "turnover": "46449165",
      "trades": "1057"
    },
    {
      "date": "2022-07-29",
      "bid": "222.60",
      "ask": "223.00",
      "open": "224.60",
      "high": "226.70",
      "low": "221.50",
      "close": "222.70",
      "average": "223.0707",
      "volume": "275616",
      "turnover": "61492052.55",
      "trades": "1059"
    },
    {
      "date": "2022-08-01",
      "bid": "223.00",
      "ask": "223.30",
      "open": "226.00",
      "high": "227.50",
      "low": "222.00",
      "close": "223.10",
      "average": "224.4012",
      "volume": "214720",
      "turnover": "48184295.9",
      "trades": "1185"
    },
    {
      "date": "2022-08-02",
      "bid": "221.80",
      "ask": "222.00",
      "open": "222.10",
      "high": "224.00",
      "low": "219.50",
      "close": "221.40",
      "average": "221.5144",
      "volume": "226041",
      "turnover": "50071343.8",
      "trades": "1226"
    },
    {
      "date": "2022-08-03",
      "bid": "225.00",
      "ask": "225.30",
      "open": "220.70",
      "high": "226.00",
      "low": "220.70",
      "close": "224.90",
      "average": "224.5738",
      "volume": "161039",
      "turnover": "36165150.25",
      "trades": "741"
    },
    {
      "date": "2022-08-04",
      "bid": "223.40",
      "ask": "223.60",
      "open": "226.00",
      "high": "226.80",
      "low": "223.10",
      "close": "223.50",
      "average": "223.9677",
      "volume": "187299",
      "turnover": "41948532.79",
      "trades": "1163"
    },
    {
      "date": "2022-08-05",
      "bid": "225.10",
      "ask": "225.40",
      "open": "223.50",
      "high": "227.50",
      "low": "223.40",
      "close": "225.40",
      "average": "225.3846",
      "volume": "201615",
      "turnover": "45440998.35",
      "trades": "906"
    },
    {
      "date": "2022-08-08",
      "bid": "227.50",
      "ask": "227.80",
      "open": "226.70",
      "high": "228.90",
      "low": "225.00",
      "close": "228.00",
      "average": "227.1205",
      "volume": "180719",
      "turnover": "41031529.29",
      "trades": "946"
    },
    {
      "date": "2022-08-09",
      "bid": "228.30",
      "ask": "228.50",
      "open": "228.50",
      "high": "230.80",
      "low": "227.70",
      "close": "228.40",
      "average": "229.3855",
      "volume": "351996",
      "turnover": "80745149.5",
      "trades": "1004"
    },
    {
      "date": "2022-08-10",
      "bid": "233.10",
      "ask": "233.40",
      "open": "228.40",
      "high": "234.90",
      "low": "226.60",
      "close": "232.90",
      "average": "232.2978",
      "volume": "304034",
      "turnover": "70622571.05",
      "trades": "1652"
    },
    {
      "date": "2022-08-11",
      "bid": "234.50",
      "ask": "234.80",
      "open": "232.90",
      "high": "235.50",
      "low": "231.00",
      "close": "234.90",
      "average": "234.1464",
      "volume": "257149",
      "turnover": "60208248.2",
      "trades": "1292"
    },
    {
      "date": "2022-08-12",
      "bid": "234.30",
      "ask": "234.80",
      "open": "234.90",
      "high": "235.50",
      "low": "232.70",
      "close": "233.80",
      "average": "234.0809",
      "volume": "198584",
      "turnover": "46487185.8",
      "trades": "858"
    },
    {
      "date": "2022-08-15",
      "bid": "229.30",
      "ask": "229.70",
      "open": "233.80",
      "high": "235.10",
      "low": "229.20",
      "close": "229.90",
      "average": "230.7588",
      "volume": "215680",
      "turnover": "49770035.3",
      "trades": "1035"
    },
    {
      "date": "2022-08-16",
      "bid": "231.90",
      "ask": "232.10",
      "open": "230.00",
      "high": "234.10",
      "low": "229.80",
      "close": "232.60",
      "average": "232.2949",
      "volume": "216944",
      "turnover": "50392392.9",
      "trades": "1095"
    },
    {
      "date": "2022-08-17",
      "bid": "234.00",
      "ask": "234.20",
      "open": "231.70",
      "high": "235.10",
      "low": "231.10",
      "close": "234.40",
      "average": "233.868",
      "volume": "264286",
      "turnover": "61811917.45",
      "trades": "1384"
    },
    {
      "date": "2022-08-18",
      "bid": "237.60",
      "ask": "238.00",
      "open": "234.40",
      "high": "238.10",
      "low": "232.70",
      "close": "237.80",
      "average": "236.0884",
      "volume": "479011",
      "turnover": "113088245.65",
      "trades": "1232"
    },
    {
      "date": "2022-08-19",
      "bid": "242.20",
      "ask": "242.50",
      "open": "238.50",
      "high": "244.80",
      "low": "238.00",
      "close": "242.60",
      "average": "240.6543",
      "volume": "562793",
      "turnover": "135442626.69",
      "trades": "2117"
    },
    {
      "date": "2022-08-22",
      "bid": "233.60",
      "ask": "233.80",
      "open": "242.60",
      "high": "243.50",
      "low": "233.50",
      "close": "235.00",
      "average": "237.7571",
      "volume": "343330",
      "turnover": "81632295.65",
      "trades": "1631"
    },
    {
      "date": "2022-08-23",
      "bid": "233.20",
      "ask": "233.50",
      "open": "234.10",
      "high": "236.10",
      "low": "232.70",
      "close": "233.20",
      "average": "233.8566",
      "volume": "159506",
      "turnover": "37301527.29",
      "trades": "1140"
    },
    {
      "date": "2022-08-24",
      "bid": "242.60",
      "ask": "243.00",
      "open": "237.10",
      "high": "243.00",
      "low": "233.50",
      "close": "242.70",
      "average": "240.0975",
      "volume": "307247",
      "turnover": "73744987.5",
      "trades": "1429"
    },
    {
      "date": "2022-08-25",
      "bid": "241.50",
      "ask": "241.90",
      "open": "242.70",
      "high": "245.50",
      "low": "240.80",
      "close": "241.60",
      "average": "242.8252",
      "volume": "224160",
      "turnover": "54435572.45",
      "trades": "1070"
    },
    {
      "date": "2022-08-26",
      "bid": "234.90",
      "ask": "235.20",
      "open": "241.40",
      "high": "242.00",
      "low": "234.60",
      "close": "234.80",
      "average": "236.3509",
      "volume": "243232",
      "turnover": "57488174.65",
      "trades": "1349"
    },
    {
      "date": "2022-08-29",
      "bid": "230.40",
      "ask": "230.70",
      "open": "234.80",
      "high": "236.20",
      "low": "229.40",
      "close": "230.40",
      "average": "231.2309",
      "volume": "249314",
      "turnover": "57649307.3",
      "trades": "1549"
    },
    {
      "date": "2022-08-30",
      "bid": "232.80",
      "ask": "233.30",
      "open": "230.40",
      "high": "235.00",
      "low": "230.40",
      "close": "233.10",
      "average": "233.2043",
      "volume": "251332",
      "turnover": "58604247.4",
      "trades": "1327"
    },
    {
      "date": "2022-08-31",
      "bid": "234.90",
      "ask": "235.30",
      "open": "237.30",
      "high": "239.40",
      "low": "233.40",
      "close": "235.60",
      "average": "236.0381",
      "volume": "636234",
      "turnover": "150175558.1",
      "trades": "1977"
    },
    {
      "date": "2022-09-01",
      "bid": "233.30",
      "ask": "233.60",
      "open": "232.40",
      "high": "236.80",
      "low": "232.40",
      "close": "233.00",
      "average": "233.88",
      "volume": "414943",
      "turnover": "97048078.45",
      "trades": "1809"
    },
    {
      "date": "2022-09-02",
      "bid": "234.80",
      "ask": "235.00",
      "open": "233.00",
      "high": "235.60",
      "low": "231.90",
      "close": "235.40",
      "average": "234.6664",
      "volume": "220591",
      "turnover": "51766011.9",
      "trades": "1070"
    },
    {
      "date": "2022-09-05",
      "bid": "229.50",
      "ask": "229.90",
      "open": "231.80",
      "high": "231.80",
      "low": "227.30",
      "close": "230.00",
      "average": "229.7608",
      "volume": "195995",
      "turnover": "45018656.3",
      "trades": "930"
    },
    {
      "date": "2022-09-06",
      "bid": "229.10",
      "ask": "229.40",
      "open": "230.00",
      "high": "233.10",
      "low": "227.80",
      "close": "229.00",
      "average": "229.4395",
      "volume": "194317",
      "turnover": "44591797.9",
      "trades": "1135"
    },
    {
      "date": "2022-09-07",
      "bid": "224.50",
      "ask": "224.80",
      "open": "227.50",
      "high": "228.60",
      "low": "223.10",
      "close": "223.70",
      "average": "224.9921",
      "volume": "645421",
      "turnover": "145230176.19",
      "trades": "1514"
    },
    {
      "date": "2022-09-08",
      "bid": "224.70",
      "ask": "225.00",
      "open": "226.70",
      "high": "227.50",
      "low": "221.00",
      "close": "225.30",
      "average": "224.3572",
      "volume": "386051",
      "turnover": "86544870.45",
      "trades": "1795"
    },
    {
      "date": "2022-09-09",
      "bid": "225.40",
      "ask": "225.70",
      "open": "225.00",
      "high": "229.10",
      "low": "224.90",
      "close": "224.90",
      "average": "225.5927",
      "volume": "175331",
      "turnover": "39558980.85",
      "trades": "984"
    },
    {
      "date": "2022-09-12",
      "bid": "224.30",
      "ask": "224.50",
      "open": "224.80",
      "high": "225.70",
      "low": "221.60",
      "close": "224.00",
      "average": "223.6754",
      "volume": "333546",
      "turnover": "74602301.7",
      "trades": "1005"
    },
    {
      "date": "2022-09-13",
      "bid": "223.10",
      "ask": "223.30",
      "open": "224.00",
      "high": "226.50",
      "low": "222.20",
      "close": "222.20",
      "average": "223.5124",
      "volume": "212185",
      "turnover": "47416809",
      "trades": "1150"
    },
    {
      "date": "2022-09-14",
      "bid": "219.70",
      "ask": "220.10",
      "open": "221.00",
      "high": "224.50",
      "low": "219.50",
      "close": "220.90",
      "average": "221.3068",
      "volume": "524734",
      "turnover": "116127028.75",
      "trades": "1842"
    },
    {
      "date": "2022-09-15",
      "bid": "224.20",
      "ask": "224.40",
      "open": "229.70",
      "high": "229.90",
      "low": "223.90",
      "close": "225.00",
      "average": "225.2085",
      "volume": "282163",
      "turnover": "63547579.35",
      "trades": "1298"
    },
    {
      "date": "2022-09-16",
      "bid": "214.20",
      "ask": "214.40",
      "open": "223.00",
      "high": "223.90",
      "low": "214.00",
      "close": "215.40",
      "average": "216.078",
      "volume": "1016583",
      "turnover": "219676937.5",
      "trades": "2655"
    },
    {
      "date": "2022-09-19",
      "bid": "216.10",
      "ask": "216.40",
      "open": "214.00",
      "high": "217.10",
      "low": "210.10",
      "close": "216.40",
      "average": "215.1468",
      "volume": "834274",
      "turnover": "179506324.77",
      "trades": "1592"
    },
    {
      "date": "2022-09-20",
      "bid": "211.60",
      "ask": "212.40",
      "open": "217.10",
      "high": "219.40",
      "low": "211.50",
      "close": "211.90",
      "average": "213.401",
      "volume": "359433",
      "turnover": "76769868.4",
      "trades": "1532"
    },
    {
      "date": "2022-09-21",
      "bid": "209.90",
      "ask": "210.10",
      "open": "213.90",
      "high": "213.90",
      "low": "209.30",
      "close": "209.80",
      "average": "210.3306",
      "volume": "219209",
      "turnover": "46106191.9",
      "trades": "1345"
    },
    {
      "date": "2022-09-22",
      "bid": "203.90",
      "ask": "204.20",
      "open": "209.00",
      "high": "209.80",
      "low": "203.70",
      "close": "204.20",
      "average": "204.9766",
      "volume": "357777",
      "turnover": "73332250.8",
      "trades": "1788"
    },
    {
      "date": "2022-09-23",
      "bid": "205.90",
      "ask": "206.30",
      "open": "204.70",
      "high": "206.50",
      "low": "199.65",
      "close": "206.30",
      "average": "204.2212",
      "volume": "371860",
      "turnover": "75931021.34",
      "trades": "2061"
    },
    {
      "date": "2022-09-26",
      "bid": "202.50",
      "ask": "202.80",
      "open": "205.80",
      "high": "206.70",
      "low": "201.70",
      "close": "202.60",
      "average": "203.202",
      "volume": "212298",
      "turnover": "43137099.7",
      "trades": "1070"
    },
    {
      "date": "2022-09-27",
      "bid": "209.50",
      "ask": "209.80",
      "open": "199.85",
      "high": "210.30",
      "low": "199.85",
      "close": "209.50",
      "average": "207.6412",
      "volume": "384223",
      "turnover": "79778918.09",
      "trades": "1832"
    },
    {
      "date": "2022-09-28",
      "bid": "207.90",
      "ask": "208.30",
      "open": "209.50",
      "high": "210.80",
      "low": "203.60",
      "close": "209.40",
      "average": "207.1095",
      "volume": "507828",
      "turnover": "105190985.85",
      "trades": "2101"
    },
    {
      "date": "2022-09-29",
      "bid": "212.90",
      "ask": "213.60",
      "open": "211.40",
      "high": "214.00",
      "low": "206.20",
      "close": "213.70",
      "average": "212.1743",
      "volume": "554725",
      "turnover": "117662206.75",
      "trades": "1815"
    },
    {
      "date": "2022-09-30",
      "bid": "215.50",
      "ask": "215.70",
      "open": "214.20",
      "high": "217.10",
      "low": "207.20",
      "close": "215.60",
      "average": "213.6459",
      "volume": "610998",
      "turnover": "130545963.9",
      "trades": "2515"
    },
    {
      "date": "2022-10-03",
      "bid": "217.20",
      "ask": "217.60",
      "open": "215.40",
      "high": "218.50",
      "low": "210.30",
      "close": "216.60",
      "average": "215.3741",
      "volume": "391887",
      "turnover": "84395153.4",
      "trades": "1913"
    },
    {
      "date": "2022-10-04",
      "bid": "222.20",
      "ask": "222.50",
      "open": "217.80",
      "high": "223.30",
      "low": "217.20",
      "close": "222.20",
      "average": "221.6215",
      "volume": "354497",
      "turnover": "78588543.65",
      "trades": "1863"
    },
    {
      "date": "2022-10-05",
      "bid": "221.40",
      "ask": "221.70",
      "open": "222.20",
      "high": "224.10",
      "low": "220.20",
      "close": "221.50",
      "average": "222.0409",
      "volume": "282751",
      "turnover": "62782259.1",
      "trades": "1356"
    },
    {
      "date": "2022-10-06",
      "bid": "221.60",
      "ask": "221.90",
      "open": "222.20",
      "high": "224.10",
      "low": "219.60",
      "close": "221.60",
      "average": "221.4071",
      "volume": "260690",
      "turnover": "57715939.4",
      "trades": "1093"
    },
    {
      "date": "2022-10-07",
      "bid": "221.40",
      "ask": "221.70",
      "open": "221.60",
      "high": "223.60",
      "low": "220.20",
      "close": "221.60",
      "average": "221.4496",
      "volume": "265637",
      "turnover": "58825216.35",
      "trades": "1346"
    },
    {
      "date": "2022-10-10",
      "bid": "215.80",
      "ask": "216.00",
      "open": "221.60",
      "high": "221.60",
      "low": "214.50",
      "close": "215.90",
      "average": "216.5484",
      "volume": "210508",
      "turnover": "45590103.9",
      "trades": "1117"
    },
    {
      "date": "2022-10-11",
      "bid": "216.20",
      "ask": "216.40",
      "open": "215.00",
      "high": "218.60",
      "low": "213.20",
      "close": "216.40",
      "average": "216.5508",
      "volume": "266374",
      "turnover": "57680370.7",
      "trades": "1157"
    },
    {
      "date": "2022-10-12",
      "bid": "217.00",
      "ask": "217.40",
      "open": "217.50",
      "high": "220.00",
      "low": "217.00",
      "close": "218.10",
      "average": "218.3735",
      "volume": "272718",
      "turnover": "59555063.7",
      "trades": "1284"
    },
    {
      "date": "2022-10-13",
      "bid": "222.00",
      "ask": "222.10",
      "open": "217.90",
      "high": "222.60",
      "low": "215.60",
      "close": "222.60",
      "average": "220.6254",
      "volume": "309270",
      "turnover": "68200145.9",
      "trades": "1518"
    },
    {
      "date": "2022-10-14",
      "bid": "221.50",
      "ask": "221.70",
      "open": "224.00",
      "high": "225.10",
      "low": "220.60",
      "close": "221.00",
      "average": "222.2238",
      "volume": "225946",
      "turnover": "50211964.7",
      "trades": "1132"
    },
    {
      "date": "2022-10-17",
      "bid": "221.70",
      "ask": "222.00",
      "open": "220.90",
      "high": "223.90",
      "low": "220.60",
      "close": "221.60",
      "average": "222.0381",
      "volume": "121631",
      "turnover": "27007217.55",
      "trades": "709"
    },
    {
      "date": "2022-10-18",
      "bid": "220.80",
      "ask": "221.20",
      "open": "223.60",
      "high": "224.80",
      "low": "220.30",
      "close": "221.70",
      "average": "222.5732",
      "volume": "283240",
      "turnover": "63041260.75",
      "trades": "1151"
    },
    {
      "date": "2022-10-19",
      "bid": "210.20",
      "ask": "210.50",
      "open": "216.50",
      "high": "218.00",
      "low": "208.80",
      "close": "209.40",
      "average": "211.4085",
      "volume": "471380",
      "turnover": "99697612.15",
      "trades": "1873"
    },
    {
      "date": "2022-10-20",
      "bid": "207.10",
      "ask": "207.30",
      "open": "208.90",
      "high": "208.90",
      "low": "203.50",
      "close": "207.00",
      "average": "206.6269",
      "volume": "340479",
      "turnover": "70335459.55",
      "trades": "1577"
    },
    {
      "date": "2022-10-21",
      "bid": "208.50",
      "ask": "208.80",
      "open": "206.70",
      "high": "210.90",
      "low": "206.70",
      "close": "207.90",
      "average": "208.7778",
      "volume": "403314",
      "turnover": "84202167.45",
      "trades": "1330"
    },
    {
      "date": "2022-10-24",
      "bid": "204.20",
      "ask": "204.50",
      "open": "208.50",
      "high": "209.20",
      "low": "203.90",
      "close": "205.50",
      "average": "205.8303",
      "volume": "328491",
      "turnover": "67615208.25",
      "trades": "1369"
    },
    {
      "date": "2022-10-25",
      "bid": "204.90",
      "ask": "205.00",
      "open": "206.30",
      "high": "208.80",
      "low": "203.90",
      "close": "204.40",
      "average": "204.998",
      "volume": "346085",
      "turnover": "70945756.84",
      "trades": "1240"
    },
    {
      "date": "2022-10-26",
      "bid": "209.60",
      "ask": "210.00",
      "open": "204.70",
      "high": "212.00",
      "low": "204.70",
      "close": "210.90",
      "average": "210.595",
      "volume": "522139",
      "turnover": "109956194.3",
      "trades": "1700"
    },
    {
      "date": "2022-10-27",
      "bid": "205.00",
      "ask": "205.40",
      "open": "208.60",
      "high": "209.40",
      "low": "200.10",
      "close": "204.90",
      "average": "204.6635",
      "volume": "529309",
      "turnover": "108258425.8",
      "trades": "2265"
    },
    {
      "date": "2022-10-28",
      "bid": "204.90",
      "ask": "205.10",
      "open": "208.00",
      "high": "208.00",
      "low": "199.10",
      "close": "204.90",
      "average": "204.0377",
      "volume": "450605",
      "turnover": "91930192.25",
      "trades": "1910"
    },
    {
      "date": "2022-10-31",
      "bid": "202.70",
      "ask": "203.00",
      "open": "205.00",
      "high": "206.30",
      "low": "201.60",
      "close": "203.30",
      "average": "203.4392",
      "volume": "468005",
      "turnover": "95216004.25",
      "trades": "1617"
    },
    {
      "date": "2022-11-01",
      "bid": "206.10",
      "ask": "206.30",
      "open": "204.60",
      "high": "210.80",
      "low": "204.60",
      "close": "206.20",
      "average": "207.1514",
      "volume": "759532",
      "turnover": "156832679.44",
      "trades": "2438"
    },
    {
      "date": "2022-11-02",
      "bid": "204.30",
      "ask": "204.50",
      "open": "206.00",
      "high": "208.30",
      "low": "203.00",
      "close": "204.80",
      "average": "204.9635",
      "volume": "359933",
      "turnover": "73768219.59",
      "trades": "1105"
    },
    {
      "date": "2022-11-03",
      "bid": "203.10",
      "ask": "203.40",
      "open": "203.70",
      "high": "205.70",
      "low": "202.80",
      "close": "203.60",
      "average": "204.0584",
      "volume": "262952",
      "turnover": "53659921.85",
      "trades": "1152"
    },
    {
      "date": "2022-11-04",
      "bid": "209.10",
      "ask": "209.30",
      "open": "205.10",
      "high": "209.80",
      "low": "205.10",
      "close": "209.50",
      "average": "208.8282",
      "volume": "202664",
      "turnover": "42320042.85",
      "trades": "697"
    },
    {
      "date": "2022-11-07",
      "bid": "204.70",
      "ask": "205.10",
      "open": "209.20",
      "high": "209.60",
      "low": "202.50",
      "close": "204.60",
      "average": "204.8861",
      "volume": "501319",
      "turnover": "102711631.95",
      "trades": "1534"
    },
    {
      "date": "2022-11-08",
      "bid": "205.10",
      "ask": "205.30",
      "open": "200.40",
      "high": "206.50",
      "low": "200.40",
      "close": "204.70",
      "average": "203.7757",
      "volume": "488122",
      "turnover": "99467098.65",
      "trades": "1800"
    },
    {
      "date": "2022-11-09",
      "bid": "204.40",
      "ask": "204.60",
      "open": "204.20",
      "high": "205.10",
      "low": "201.40",
      "close": "204.10",
      "average": "203.5565",
      "volume": "302446",
      "turnover": "61560554.25",
      "trades": "1456"
    },
    {
      "date": "2022-11-10",
      "bid": "208.30",
      "ask": "208.50",
      "open": "203.00",
      "high": "209.50",
      "low": "202.80",
      "close": "208.50",
      "average": "206.418",
      "volume": "443231",
      "turnover": "91489528.45",
      "trades": "1917"
    },
    {
      "date": "2022-11-11",
      "bid": "205.10",
      "ask": "205.30",
      "open": "208.00",
      "high": "208.10",
      "low": "200.00",
      "close": "204.60",
      "average": "203.6831",
      "volume": "474358",
      "turnover": "96640235.45",
      "trades": "2093"
    },
    {
      "date": "2022-11-14",
      "bid": "210.30",
      "ask": "210.40",
      "open": "204.60",
      "high": "210.60",
      "low": "203.50",
      "close": "210.60",
      "average": "209.2145",
      "volume": "399808",
      "turnover": "83646027.09",
      "trades": "1629"
    },
    {
      "date": "2022-11-15",
      "bid": "212.70",
      "ask": "213.10",
      "open": "210.90",
      "high": "214.00",
      "low": "209.70",
      "close": "212.10",
      "average": "212.1601",
      "volume": "331585",
      "turnover": "70340690.65",
      "trades": "1745"
    },
    {
      "date": "2022-11-16",
      "bid": "204.20",
      "ask": "212.00",
      "open": "210.40",
      "high": "213.80",
      "low": "206.70",
      "close": "210.30",
      "average": "209.2605",
      "volume": "179608",
      "turnover": "37596118.5",
      "trades": "1367"
    },
    {
      "date": "2022-11-17",
      "bid": "208.20",
      "ask": "208.30",
      "open": "210.50",
      "high": "211.80",
      "low": "206.50",
      "close": "208.40",
      "average": "208.3496",
      "volume": "213740",
      "turnover": "44532703.6",
      "trades": "1190"
    },
    {
      "date": "2022-11-18",
      "bid": "212.70",
      "ask": "212.90",
      "open": "209.30",
      "high": "213.20",
      "low": "208.40",
      "close": "212.80",
      "average": "211.7791",
      "volume": "367560",
      "turnover": "77838789.05",
      "trades": "1027"
    },
    {
      "date": "2022-11-21",
      "bid": "217.50",
      "ask": "217.70",
      "open": "215.00",
      "high": "218.10",
      "low": "213.70",
      "close": "218.00",
      "average": "216.3128",
      "volume": "327663",
      "turnover": "70882344.7",
      "trades": "1220"
    },
    {
      "date": "2022-11-22",
      "bid": "214.60",
      "ask": "214.80",
      "open": "215.50",
      "high": "215.50",
      "low": "209.30",
      "close": "214.50",
      "average": "213.1225",
      "volume": "724044",
      "turnover": "154416587.69",
      "trades": "2702"
    },
    {
      "date": "2022-11-23",
      "bid": "215.30",
      "ask": "215.40",
      "open": "214.90",
      "high": "215.70",
      "low": "211.10",
      "close": "214.50",
      "average": "214.0189",
      "volume": "531908",
      "turnover": "113832300.35",
      "trades": "2389"
    },
    {
      "date": "2022-11-24",
      "bid": "216.30",
      "ask": "216.50",
      "open": "214.00",
      "high": "217.90",
      "low": "212.80",
      "close": "216.40",
      "average": "215.4647",
      "volume": "723172",
      "turnover": "155864500.4",
      "trades": "1720"
    },
    {
      "date": "2022-11-25",
      "bid": "217.60",
      "ask": "217.90",
      "open": "216.50",
      "high": "218.10",
      "low": "215.40",
      "close": "218.00",
      "average": "216.806",
      "volume": "260320",
      "turnover": "56437864.9",
      "trades": "772"
    },
    {
      "date": "2022-11-28",
      "bid": "219.80",
      "ask": "219.90",
      "open": "217.10",
      "high": "220.80",
      "low": "216.70",
      "close": "219.50",
      "average": "219.2797",
      "volume": "296502",
      "turnover": "65023528.25",
      "trades": "1188"
    },
    {
      "date": "2022-11-29",
      "bid": "219.10",
      "ask": "219.30",
      "open": "220.10",
      "high": "222.20",
      "low": "217.90",
      "close": "219.10",
      "average": "219.9588",
      "volume": "272990",
      "turnover": "60062000.7",
      "trades": "1297"
    },
    {
      "date": "2022-11-30",
      "bid": "226.60",
      "ask": "226.90",
      "open": "222.00",
      "high": "228.90",
      "low": "221.90",
      "close": "227.10",
      "average": "226.8548",
      "volume": "1153723",
      "turnover": "261737342.5",
      "trades": "2431"
    },
    {
      "date": "2022-12-01",
      "bid": "226.90",
      "ask": "227.10",
      "open": "228.40",
      "high": "231.00",
      "low": "225.90",
      "close": "226.70",
      "average": "227.3024",
      "volume": "341131",
      "turnover": "77540928.2",
      "trades": "1596"
    },
    {
      "date": "2022-12-02",
      "bid": "225.30",
      "ask": "225.50",
      "open": "226.60",
      "high": "226.60",
      "low": "222.70",
      "close": "225.10",
      "average": "224.8054",
      "volume": "231209",
      "turnover": "51976880.45",
      "trades": "994"
    },
    {
      "date": "2022-12-05",
      "bid": "211.70",
      "ask": "211.90",
      "open": "220.20",
      "high": "222.10",
      "low": "211.30",
      "close": "211.50",
      "average": "213.5172",
      "volume": "658291",
      "turnover": "140534101.05",
      "trades": "3025"
    },
    {
      "date": "2022-12-06",
      "bid": "206.20",
      "ask": "206.30",
      "open": "210.80",
      "high": "211.40",
      "low": "205.80",
      "close": "205.80",
      "average": "207.2182",
      "volume": "348832",
      "turnover": "72300272.45",
      "trades": "1433"
    },
    {
      "date": "2022-12-07",
      "bid": "208.20",
      "ask": "208.50",
      "open": "205.80",
      "high": "209.50",
      "low": "205.20",
      "close": "208.50",
      "average": "207.3428",
      "volume": "579856",
      "turnover": "120219825.45",
      "trades": "2872"
    },
    {
      "date": "2022-12-08",
      "bid": "211.10",
      "ask": "211.40",
      "open": "208.60",
      "high": "212.80",
      "low": "206.20",
      "close": "211.20",
      "average": "210.6776",
      "volume": "284720",
      "turnover": "59983473.05",
      "trades": "1392"
    },
    {
      "date": "2022-12-09",
      "bid": "212.20",
      "ask": "212.40",
      "open": "211.30",
      "high": "215.00",
      "low": "211.20",
      "close": "212.50",
      "average": "213.1405",
      "volume": "332567",
      "turnover": "70890592.95",
      "trades": "1423"
    },
    {
      "date": "2022-12-12",
      "bid": "216.60",
      "ask": "216.80",
      "open": "211.60",
      "high": "216.80",
      "low": "211.50",
      "close": "216.30",
      "average": "215.7362",
      "volume": "296925",
      "turnover": "64057373.75",
      "trades": "1398"
    },
    {
      "date": "2022-12-13",
      "bid": "218.60",
      "ask": "218.90",
      "open": "216.80",
      "high": "221.10",
      "low": "215.50",
      "close": "218.40",
      "average": "218.4176",
      "volume": "353147",
      "turnover": "77125621.65",
      "trades": "1584"
    },
    {
      "date": "2022-12-14",
      "bid": "219.80",
      "ask": "220.10",
      "open": "219.70",
      "high": "221.00",
      "low": "215.40",
      "close": "220.50",
      "average": "219.7327",
      "volume": "310073",
      "turnover": "68138498.2",
      "trades": "1147"
    },
    {
      "date": "2022-12-15",
      "bid": "218.80",
      "ask": "219.20",
      "open": "220.50",
      "high": "221.80",
      "low": "217.20",
      "close": "219.30",
      "average": "219.5085",
      "volume": "322698",
      "turnover": "70831916.25",
      "trades": "1586"
    },
    {
      "date": "2022-12-16",
      "bid": "218.90",
      "ask": "219.20",
      "open": "218.00",
      "high": "219.70",
      "low": "214.00",
      "close": "219.70",
      "average": "219.397",
      "volume": "1493965",
      "turnover": "327768258.05",
      "trades": "2221"
    },
    {
      "date": "2022-12-19",
      "bid": "220.40",
      "ask": "220.60",
      "open": "219.70",
      "high": "224.10",
      "low": "218.80",
      "close": "220.20",
      "average": "220.7965",
      "volume": "380988",
      "turnover": "84088178.9",
      "trades": "1317"
    },
    {
      "date": "2022-12-20",
      "bid": "221.90",
      "ask": "222.30",
      "open": "218.70",
      "high": "223.50",
      "low": "217.80",
      "close": "223.00",
      "average": "221.9653",
      "volume": "288467",
      "turnover": "64025425.9",
      "trades": "1135"
    },
    {
      "date": "2022-12-21",
      "bid": "223.60",
      "ask": "223.70",
      "open": "223.00",
      "high": "225.00",
      "low": "220.40",
      "close": "223.60",
      "average": "223.3331",
      "volume": "325284",
      "turnover": "72645936.9",
      "trades": "1571"
    },
    {
      "date": "2022-12-22",
      "bid": "222.90",
      "ask": "223.00",
      "open": "223.60",
      "high": "224.90",
      "low": "222.20",
      "close": "222.70",
      "average": "223.1505",
      "volume": "128731",
      "turnover": "28725677.65",
      "trades": "703"
    },
    {
      "date": "2022-12-23",
      "bid": "219.10",
      "ask": "219.30",
      "open": "224.20",
      "high": "224.70",
      "low": "219.20",
      "close": "219.30",
      "average": "221.4423",
      "volume": "226175",
      "turnover": "50084748.7",
      "trades": "851"
    },
    {
      "date": "2022-12-27",
      "bid": "215.80",
      "ask": "216.10",
      "open": "219.30",
      "high": "222.30",
      "low": "215.40",
      "close": "216.10",
      "average": "218.0005",
      "volume": "377202",
      "turnover": "82230225.65",
      "trades": "688"
    },
    {
      "date": "2022-12-28",
      "bid": "213.80",
      "ask": "214.10",
      "open": "216.10",
      "high": "216.10",
      "low": "212.40",
      "close": "213.60",
      "average": "213.7133",
      "volume": "169427",
      "turnover": "36209015.5",
      "trades": "783"
    },
    {
      "date": "2022-12-29",
      "bid": "217.90",
      "ask": "218.10",
      "open": "213.60",
      "high": "218.10",
      "low": "213.00",
      "close": "217.80",
      "average": "216.3266",
      "volume": "241777",
      "turnover": "52301335.35",
      "trades": "1411"
    },
    {
      "date": "2022-12-30",
      "bid": "216.30",
      "ask": "216.60",
      "open": "218.00",
      "high": "219.00",
      "low": "215.70",
      "close": "215.70",
      "average": "216.3453",
      "volume": "219186",
      "turnover": "47420706.4",
      "trades": "862"
    },
    {
      "date": "2023-01-02",
      "bid": "219.20",
      "ask": "219.50",
      "open": "216.90",
      "high": "220.00",
      "low": "216.60",
      "close": "219.40",
      "average": "218.8353",
      "volume": "131517",
      "turnover": "28779181.04",
      "trades": "745"
    },
    {
      "date": "2023-01-03",
      "bid": "221.30",
      "ask": "221.60",
      "open": "219.40",
      "high": "225.10",
      "low": "218.60",
      "close": "221.50",
      "average": "222.0289",
      "volume": "396310",
      "turnover": "88128160.3",
      "trades": "1516"
    },
    {
      "date": "2023-01-04",
      "bid": "218.10",
      "ask": "218.30",
      "open": "223.30",
      "high": "223.30",
      "low": "217.50",
      "close": "218.00",
      "average": "218.909",
      "volume": "209777",
      "turnover": "45922072",
      "trades": "931"
    },
    {
      "date": "2023-01-05",
      "bid": "215.30",
      "ask": "215.70",
      "open": "219.00",
      "high": "219.00",
      "low": "214.60",
      "close": "214.60",
      "average": "215.6699",
      "volume": "206481",
      "turnover": "44534986.1",
      "trades": "823"
    },
    {
      "date": "2023-01-09",
      "bid": "218.90",
      "ask": "219.20",
      "open": "219.30",
      "high": "221.80",
      "low": "215.60",
      "close": "219.10",
      "average": "219.2252",
      "volume": "458330",
      "turnover": "100467298.45",
      "trades": "1939"
    },
    {
      "date": "2023-01-10",
      "bid": "223.50",
      "ask": "223.80",
      "open": "218.30",
      "high": "224.30",
      "low": "216.30",
      "close": "223.50",
      "average": "221.8654",
      "volume": "229723",
      "turnover": "50964350",
      "trades": "1252"
    },
    {
      "date": "2023-01-11",
      "bid": "227.00",
      "ask": "227.40",
      "open": "222.80",
      "high": "227.30",
      "low": "221.60",
      "close": "226.50",
      "average": "226.0855",
      "volume": "285520",
      "turnover": "64551751.3",
      "trades": "1188"
    },
    {
      "date": "2023-01-12",
      "bid": "226.90",
      "ask": "227.10",
      "open": "226.70",
      "high": "229.30",
      "low": "225.20",
      "close": "226.40",
      "average": "227.2152",
      "volume": "418569",
      "turnover": "95107858.15",
      "trades": "1994"
    },
    {
      "date": "2023-01-13",
      "bid": "228.40",
      "ask": "228.60",
      "open": "226.40",
      "high": "228.90",
      "low": "223.50",
      "close": "228.00",
      "average": "226.896",
      "volume": "189018",
      "turnover": "42884440.25",
      "trades": "1176"
    },
    {
      "date": "2023-01-16",
      "bid": "232.20",
      "ask": "232.50",
      "open": "227.90",
      "high": "232.60",
      "low": "227.90",
      "close": "232.10",
      "average": "231.0704",
      "volume": "226707",
      "turnover": "52385324.8",
      "trades": "1023"
    },
    {
      "date": "2023-01-17",
      "bid": "232.50",
      "ask": "232.80",
      "open": "232.10",
      "high": "234.70",
      "low": "230.70",
      "close": "233.00",
      "average": "233.1489",
      "volume": "370796",
      "turnover": "86450408.4",
      "trades": "1458"
    },
    {
      "date": "2023-01-18",
      "bid": "235.00",
      "ask": "235.30",
      "open": "234.60",
      "high": "236.00",
      "low": "232.20",
      "close": "235.10",
      "average": "234.8512",
      "volume": "233024",
      "turnover": "54724799",
      "trades": "1165"
    },
    {
      "date": "2023-01-19",
      "bid": "228.70",
      "ask": "228.80",
      "open": "231.40",
      "high": "233.50",
      "low": "228.40",
      "close": "228.40",
      "average": "230.386",
      "volume": "526582",
      "turnover": "121323384.35",
      "trades": "1764"
    },
    {
      "date": "2023-01-20",
      "bid": "229.60",
      "ask": "230.00",
      "open": "230.10",
      "high": "233.70",
      "low": "229.10",
      "close": "229.80",
      "average": "230.5375",
      "volume": "278904",
      "turnover": "64297051.15",
      "trades": "1613"
    },
    {
      "date": "2023-01-23",
      "bid": "229.50",
      "ask": "229.80",
      "open": "230.20",
      "high": "232.50",
      "low": "228.40",
      "close": "229.60",
      "average": "229.8249",
      "volume": "154300",
      "turnover": "35463058.15",
      "trades": "761"
    },
    {
      "date": "2023-01-24",
      "bid": "225.10",
      "ask": "225.30",
      "open": "228.00",
      "high": "228.90",
      "low": "222.20",
      "close": "225.40",
      "average": "224.7693",
      "volume": "358276",
      "turnover": "80527807.2",
      "trades": "1929"
    },
    {
      "date": "2023-01-25",
      "bid": "228.80",
      "ask": "228.90",
      "open": "225.70",
      "high": "230.20",
      "low": "225.40",
      "close": "228.80",
      "average": "228.9101",
      "volume": "531771",
      "turnover": "121726141.4",
      "trades": "1182"
    },
    {
      "date": "2023-01-26",
      "bid": "229.70",
      "ask": "230.00",
      "open": "230.00",
      "high": "233.90",
      "low": "228.80",
      "close": "230.00",
      "average": "230.4328",
      "volume": "267905",
      "turnover": "61733020.35",
      "trades": "1205"
    },
    {
      "date": "2023-01-27",
      "bid": "231.20",
      "ask": "231.30",
      "open": "230.50",
      "high": "232.70",
      "low": "229.10",
      "close": "231.60",
      "average": "231.1701",
      "volume": "150661",
      "turnover": "34826258.29",
      "trades": "935"
    },
    {
      "date": "2023-01-30",
      "bid": "231.40",
      "ask": "231.70",
      "open": "231.40",
      "high": "233.90",
      "low": "230.50",
      "close": "231.60",
      "average": "231.9202",
      "volume": "116861",
      "turnover": "27105252.2",
      "trades": "731"
    },
    {
      "date": "2023-01-31",
      "bid": "232.30",
      "ask": "232.50",
      "open": "231.30",
      "high": "232.70",
      "low": "229.80",
      "close": "232.40",
      "average": "231.9506",
      "volume": "248555",
      "turnover": "57650112.65",
      "trades": "986"
    },
    {
      "date": "2023-02-01",
      "bid": "230.00",
      "ask": "230.30",
      "open": "232.40",
      "high": "234.20",
      "low": "229.60",
      "close": "230.70",
      "average": "231.1212",
      "volume": "317719",
      "turnover": "73443222.45",
      "trades": "1290"
    },
    {
      "date": "2023-02-02",
      "bid": "231.30",
      "ask": "231.60",
      "open": "231.70",
      "high": "232.90",
      "low": "229.70",
      "close": "231.60",
      "average": "231.3905",
      "volume": "239010",
      "turnover": "55304689.7",
      "trades": "1278"
    },
    {
      "date": "2023-02-03",
      "bid": "233.40",
      "ask": "233.50",
      "open": "231.40",
      "high": "234.00",
      "low": "227.20",
      "close": "234.00",
      "average": "231.6794",
      "volume": "319115",
      "turnover": "73935494.25",
      "trades": "1694"
    },
    {
      "date": "2023-02-06",
      "bid": "236.00",
      "ask": "236.30",
      "open": "233.50",
      "high": "237.00",
      "low": "232.30",
      "close": "236.00",
      "average": "235.3124",
      "volume": "230384",
      "turnover": "54211577.6",
      "trades": "1130"
    },
    {
      "date": "2023-02-07",
      "bid": "235.00",
      "ask": "235.40",
      "open": "236.00",
      "high": "237.70",
      "low": "233.80",
      "close": "235.70",
      "average": "236.0354",
      "volume": "404661",
      "turnover": "95513847.6",
      "trades": "1425"
    },
    {
      "date": "2023-02-08",
      "bid": "244.50",
      "ask": "244.60",
      "open": "238.80",
      "high": "248.60",
      "low": "233.40",
      "close": "245.30",
      "average": "240.9629",
      "volume": "1226078",
      "turnover": "295219966.3",
      "trades": "3087"
    },
    {
      "date": "2023-02-09",
      "bid": "246.10",
      "ask": "246.40",
      "open": "246.60",
      "high": "249.30",
      "low": "242.90",
      "close": "246.90",
      "average": "246.5314",
      "volume": "487099",
      "turnover": "120084038.25",
      "trades": "2042"
    },
    {
      "date": "2023-02-10",
      "bid": "243.20",
      "ask": "243.40",
      "open": "247.60",
      "high": "248.40",
      "low": "240.70",
      "close": "244.40",
      "average": "243.7537",
      "volume": "294480",
      "turnover": "71790097.55",
      "trades": "1490"
    },
    {
      "date": "2023-02-13",
      "bid": "244.70",
      "ask": "244.90",
      "open": "245.20",
      "high": "247.20",
      "low": "242.70",
      "close": "244.50",
      "average": "244.7164",
      "volume": "234039",
      "turnover": "57272060.15",
      "trades": "1125"
    },
    {
      "date": "2023-02-14",
      "bid": "242.20",
      "ask": "242.50",
      "open": "244.10",
      "high": "247.40",
      "low": "240.30",
      "close": "243.00",
      "average": "243.1454",
      "volume": "269506",
      "turnover": "65530193.35",
      "trades": "1380"
    },
    {
      "date": "2023-02-15",
      "bid": "240.70",
      "ask": "240.90",
      "open": "242.70",
      "high": "243.00",
      "low": "239.30",
      "close": "241.20",
      "average": "241.1418",
      "volume": "267844",
      "turnover": "64587795.7",
      "trades": "1308"
    },
    {
      "date": "2023-02-16",
      "bid": "235.80",
      "ask": "236.00",
      "open": "241.70",
      "high": "241.90",
      "low": "233.50",
      "close": "236.80",
      "average": "236.4914",
      "volume": "548657",
      "turnover": "129747936.45",
      "trades": "1644"
    },
    {
      "date": "2023-02-17",
      "bid": "236.60",
      "ask": "236.90",
      "open": "236.00",
      "high": "237.60",
      "low": "234.00",
      "close": "236.90",
      "average": "236.157",
      "volume": "228592",
      "turnover": "53983844.3",
      "trades": "1430"
    },
    {
      "date": "2023-02-20",
      "bid": "236.70",
      "ask": "237.00",
      "open": "237.20",
      "high": "238.20",
      "low": "235.30",
      "close": "237.10",
      "average": "236.6772",
      "volume": "218363",
      "turnover": "51666668.3",
      "trades": "735"
    },
    {
      "date": "2023-02-21",
      "bid": "236.60",
      "ask": "236.90",
      "open": "234.90",
      "high": "238.10",
      "low": "233.80",
      "close": "236.60",
      "average": "236.5326",
      "volume": "152769",
      "turnover": "36135030.79",
      "trades": "842"
    },
    {
      "date": "2023-02-22",
      "bid": "238.20",
      "ask": "238.70",
      "open": "236.60",
      "high": "241.60",
      "low": "235.80",
      "close": "239.00",
      "average": "239.0817",
      "volume": "383158",
      "turnover": "91602838.55",
      "trades": "1888"
    },
    {
      "date": "2023-02-23",
      "bid": "239.60",
      "ask": "239.80",
      "open": "239.40",
      "high": "240.90",
      "low": "237.40",
      "close": "239.70",
      "average": "239.3197",
      "volume": "210370",
      "turnover": "50344293.6",
      "trades": "1555"
    },
    {
      "date": "2023-02-24",
      "bid": "238.80",
      "ask": "239.10",
      "open": "241.20",
      "high": "244.60",
      "low": "238.20",
      "close": "239.10",
      "average": "240.4627",
      "volume": "415558",
      "turnover": "99827891.75",
      "trades": "1771"
    },
    {
      "date": "2023-02-27",
      "bid": "240.20",
      "ask": "240.60",
      "open": "238.20",
      "high": "241.00",
      "low": "236.90",
      "close": "240.50",
      "average": "239.9466",
      "volume": "187430",
      "turnover": "44973280.05",
      "trades": "978"
    },
    {
      "date": "2023-02-28",
      "bid": "240.80",
      "ask": "241.20",
      "open": "239.50",
      "high": "241.60",
      "low": "238.80",
      "close": "241.10",
      "average": "241.0371",
      "volume": "453475",
      "turnover": "109303953.4",
      "trades": "1028"
    },
    {
      "date": "2023-03-01",
      "bid": "240.00",
      "ask": "240.30",
      "open": "240.40",
      "high": "241.60",
      "low": "237.90",
      "close": "240.40",
      "average": "240.2437",
      "volume": "222358",
      "turnover": "53419644.85",
      "trades": "1018"
    },
    {
      "date": "2023-03-02",
      "bid": "240.00",
      "ask": "240.30",
      "open": "241.00",
      "high": "245.80",
      "low": "239.10",
      "close": "240.70",
      "average": "241.2953",
      "volume": "249645",
      "turnover": "60235868.75",
      "trades": "1253"
    },
    {
      "date": "2023-03-03",
      "bid": "242.10",
      "ask": "242.30",
      "open": "240.50",
      "high": "246.00",
      "low": "240.10",
      "close": "242.30",
      "average": "242.2922",
      "volume": "222780",
      "turnover": "53978110.65",
      "trades": "1198"
    },
    {
      "date": "2023-03-06",
      "bid": "240.50",
      "ask": "240.80",
      "open": "242.30",
      "high": "244.30",
      "low": "240.00",
      "close": "240.90",
      "average": "240.8816",
      "volume": "185436",
      "turnover": "44668580.1",
      "trades": "1032"
    },
    {
      "date": "2023-03-07",
      "bid": "240.90",
      "ask": "241.20",
      "open": "240.90",
      "high": "242.90",
      "low": "240.50",
      "close": "241.30",
      "average": "241.4419",
      "volume": "169920",
      "turnover": "41026090",
      "trades": "800"
    },
    {
      "date": "2023-03-08",
      "bid": "237.70",
      "ask": "237.90",
      "open": "241.80",
      "high": "242.40",
      "low": "237.40",
      "close": "238.20",
      "average": "238.8308",
      "volume": "232914",
      "turnover": "55626104.9",
      "trades": "1002"
    },
    {
      "date": "2023-03-09",
      "bid": "241.80",
      "ask": "242.20",
      "open": "238.20",
      "high": "242.30",
      "low": "238.00",
      "close": "241.90",
      "average": "241.2949",
      "volume": "144871",
      "turnover": "34951868.65",
      "trades": "700"
    },
    {
      "date": "2023-03-10",
      "bid": "239.10",
      "ask": "239.40",
      "open": "239.90",
      "high": "241.60",
      "low": "237.90",
      "close": "239.50",
      "average": "239.367",
      "volume": "179328",
      "turnover": "42927894.1",
      "trades": "1076"
    },
    {
      "date": "2023-03-13",
      "bid": "237.70",
      "ask": "238.00",
      "open": "240.00",
      "high": "240.00",
      "low": "235.40",
      "close": "237.60",
      "average": "237.4474",
      "volume": "309958",
      "turnover": "73597830.05",
      "trades": "1475"
    },
    {
      "date": "2023-03-14",
      "bid": "239.00",
      "ask": "239.60",
      "open": "237.60",
      "high": "240.50",
      "low": "237.30",
      "close": "239.10",
      "average": "239.0441",
      "volume": "135934",
      "turnover": "32494282.2",
      "trades": "783"
    },
    {
      "date": "2023-03-15",
      "bid": "238.40",
      "ask": "238.60",
      "open": "240.00",
      "high": "240.00",
      "low": "235.60",
      "close": "238.30",
      "average": "237.8595",
      "volume": "332914",
      "turnover": "79189877.3",
      "trades": "1769"
    },
    {
      "date": "2023-03-16",
      "bid": "245.30",
      "ask": "245.80",
      "open": "239.20",
      "high": "245.80",
      "low": "238.80",
      "close": "245.70",
      "average": "243.8312",
      "volume": "252862",
      "turnover": "61648333.05",
      "trades": "1406"
    },
    {
      "date": "2023-03-17",
      "bid": "242.90",
      "ask": "243.40",
      "open": "245.50",
      "high": "247.20",
      "low": "241.80",
      "close": "243.00",
      "average": "243.4893",
      "volume": "411571",
      "turnover": "100212851.8",
      "trades": "2111"
    },
    {
      "date": "2023-03-20",
      "bid": "241.10",
      "ask": "241.70",
      "open": "242.80",
      "high": "243.10",
      "low": "236.50",
      "close": "241.00",
      "average": "239.8783",
      "volume": "287248",
      "turnover": "68846695.75",
      "trades": "1436"
    },
    {
      "date": "2023-03-21",
      "bid": "239.10",
      "ask": "239.60",
      "open": "242.30",
      "high": "243.80",
      "low": "233.80",
      "close": "239.30",
      "average": "238.7834",
      "volume": "301982",
      "turnover": "72108029.3",
      "trades": "1942"
    },
    {
      "date": "2023-03-22",
      "bid": "237.50",
      "ask": "238.00",
      "open": "238.20",
      "high": "241.00",
      "low": "234.50",
      "close": "238.20",
      "average": "237.6119",
      "volume": "230764",
      "turnover": "54830871.1",
      "trades": "1267"
    },
    {
      "date": "2023-03-23",
      "bid": "244.50",
      "ask": "244.60",
      "open": "237.80",
      "high": "245.00",
      "low": "235.50",
      "close": "244.60",
      "average": "243.1297",
      "volume": "326334",
      "turnover": "79339782.3",
      "trades": "1192"
    },
    {
      "date": "2023-03-24",
      "bid": "244.50",
      "ask": "245.00",
      "open": "244.00",
      "high": "245.10",
      "low": "241.90",
      "close": "244.40",
      "average": "244.0565",
      "volume": "160354",
      "turnover": "39135014.7",
      "trades": "753"
    },
    {
      "date": "2023-03-27",
      "bid": "244.10",
      "ask": "244.50",
      "open": "245.00",
      "high": "248.20",
      "low": "243.10",
      "close": "244.30",
      "average": "244.9536",
      "volume": "215964",
      "turnover": "52901131.05",
      "trades": "1183"
    },
    {
      "date": "2023-03-28",
      "bid": "240.40",
      "ask": "240.60",
      "open": "244.30",
      "high": "244.90",
      "low": "240.40",
      "close": "241.00",
      "average": "241.6147",
      "volume": "201716",
      "turnover": "48736867",
      "trades": "1154"
    },
    {
      "date": "2023-03-29",
      "bid": "245.60",
      "ask": "245.90",
      "open": "241.50",
      "high": "246.50",
      "low": "241.30",
      "close": "246.20",
      "average": "244.6005",
      "volume": "339313",
      "turnover": "82997133.25",
      "trades": "1214"
    },
    {
      "date": "2023-03-30",
      "bid": "242.70",
      "ask": "242.90",
      "open": "246.80",
      "high": "247.00",
      "low": "239.60",
      "close": "242.90",
      "average": "242.5208",
      "volume": "298494",
      "turnover": "72387647.95",
      "trades": "1468"
    },
    {
      "date": "2023-03-31",
      "bid": "241.20",
      "ask": "241.60",
      "open": "244.00",
      "high": "245.00",
      "low": "241.00",
      "close": "241.50",
      "average": "242.0134",
      "volume": "306686",
      "turnover": "74221961.75",
      "trades": "1098"
    },
    {
      "date": "2023-04-03",
      "bid": "238.40",
      "ask": "238.80",
      "open": "242.00",
      "high": "245.00",
      "low": "238.00",
      "close": "238.00",
      "average": "239.0886",
      "volume": "373223",
      "turnover": "89236013",
      "trades": "1055"
    },
    {
      "date": "2023-04-04",
      "bid": "240.20",
      "ask": "240.60",
      "open": "238.00",
      "high": "242.40",
      "low": "237.40",
      "close": "240.80",
      "average": "240.3897",
      "volume": "212346",
      "turnover": "51044225.9",
      "trades": "1098"
    },
    {
      "date": "2023-04-05",
      "bid": "244.20",
      "ask": "244.40",
      "open": "239.60",
      "high": "246.40",
      "low": "239.60",
      "close": "244.80",
      "average": "244.6308",
      "volume": "206763",
      "turnover": "50581509.5",
      "trades": "986"
    },
    {
      "date": "2023-04-06",
      "bid": "250.20",
      "ask": "250.60",
      "open": "248.00",
      "high": "250.80",
      "low": "246.80",
      "close": "250.80",
      "average": "249.8457",
      "volume": "127593",
      "turnover": "31875705.9",
      "trades": "745"
    },
    {
      "date": "2023-04-11",
      "bid": "265.20",
      "ask": "265.60",
      "open": "253.20",
      "high": "265.80",
      "low": "253.20",
      "close": "265.00",
      "average": "262.5983",
      "volume": "537886",
      "turnover": "141153113.5",
      "trades": "2460"
    },
    {
      "date": "2023-04-12",
      "bid": "261.60",
      "ask": "261.80",
      "open": "265.20",
      "high": "267.00",
      "low": "260.80",
      "close": "261.20",
      "average": "263.0272",
      "volume": "444247",
      "turnover": "116884349.8",
      "trades": "2405"
    },
    {
      "date": "2023-04-13",
      "bid": "268.40",
      "ask": "268.80",
      "open": "268.00",
      "high": "269.20",
      "low": "264.40",
      "close": "268.00",
      "average": "267.3558",
      "volume": "517702",
      "turnover": "138366850.1",
      "trades": "2166"
    },
    {
      "date": "2023-04-14",
      "bid": "269.20",
      "ask": "269.60",
      "open": "268.20",
      "high": "273.80",
      "low": "267.20",
      "close": "270.00",
      "average": "270.7983",
      "volume": "482249",
      "turnover": "130590919.6",
      "trades": "1839"
    },
    {
      "date": "2023-04-17",
      "bid": "271.20",
      "ask": "271.60",
      "open": "268.00",
      "high": "272.40",
      "low": "267.60",
      "close": "271.20",
      "average": "270.9691",
      "volume": "328723",
      "turnover": "89050990.2",
      "trades": "1286"
    },
    {
      "date": "2023-04-18",
      "bid": "269.60",
      "ask": "270.00",
      "open": "271.20",
      "high": "272.80",
      "low": "267.80",
      "close": "270.20",
      "average": "270.4145",
      "volume": "198461",
      "turnover": "53667497.4",
      "trades": "907"
    },
    {
      "date": "2023-04-19",
      "bid": "269.00",
      "ask": "269.40",
      "open": "269.00",
      "high": "271.40",
      "low": "266.80",
      "close": "268.60",
      "average": "268.6116",
      "volume": "230421",
      "turnover": "61898038.1",
      "trades": "1037"
    },
    {
      "date": "2023-04-20",
      "bid": "264.80",
      "ask": "265.20",
      "open": "269.40",
      "high": "269.40",
      "low": "263.80",
      "close": "264.60",
      "average": "265.0261",
      "volume": "239418",
      "turnover": "63457377.6",
      "trades": "1083"
    },
    {
      "date": "2023-04-21",
      "bid": "265.40",
      "ask": "265.80",
      "open": "264.80",
      "high": "266.40",
      "low": "264.40",
      "close": "266.00",
      "average": "265.8176",
      "volume": "175654",
      "turnover": "46691477.5",
      "trades": "773"
    },
    {
      "date": "2023-04-24",
      "bid": "263.00",
      "ask": "263.40",
      "open": "266.40",
      "high": "267.40",
      "low": "262.80",
      "close": "263.80",
      "average": "264.5476",
      "volume": "282427",
      "turnover": "74692458.3",
      "trades": "1071"
    },
    {
      "date": "2023-04-25",
      "bid": "263.00",
      "ask": "263.40",
      "open": "264.00",
      "high": "264.00",
      "low": "259.60",
      "close": "263.00",
      "average": "262.6935",
      "volume": "474600",
      "turnover": "124658212.4",
      "trades": "1901"
    },
    {
      "date": "2023-04-26",
      "bid": "261.40",
      "ask": "261.80",
      "open": "263.00",
      "high": "263.60",
      "low": "259.80",
      "close": "262.00",
      "average": "261.7619",
      "volume": "341471",
      "turnover": "89385677.9",
      "trades": "1392"
    },
    {
      "date": "2023-04-27",
      "bid": "253.00",
      "ask": "253.40",
      "open": "256.40",
      "high": "264.00",
      "low": "251.20",
      "close": "253.00",
      "average": "254.4047",
      "volume": "499832",
      "turnover": "127184595",
      "trades": "1751"
    },
    {
      "date": "2023-04-28",
      "bid": "248.40",
      "ask": "248.80",
      "open": "253.00",
      "high": "254.40",
      "low": "240.40",
      "close": "249.40",
      "average": "246.7858",
      "volume": "1029810",
      "turnover": "254145221.7",
      "trades": "2455"
    },
    {
      "date": "2023-05-02",
      "bid": "252.00",
      "ask": "252.40",
      "open": "250.00",
      "high": "255.40",
      "low": "249.00",
      "close": "251.60",
      "average": "252.1719",
      "volume": "391350",
      "turnover": "98689605.8",
      "trades": "1395"
    },
    {
      "date": "2023-05-03",
      "bid": "249.60",
      "ask": "249.80",
      "open": "252.40",
      "high": "252.40",
      "low": "246.60",
      "close": "249.40",
      "average": "249.0708",
      "volume": "329978",
      "turnover": "82189403.8",
      "trades": "1420"
    },
    {
      "date": "2023-05-04",
      "bid": "251.20",
      "ask": "251.60",
      "open": "250.00",
      "high": "251.20",
      "low": "248.40",
      "close": "251.00",
      "average": "250.4168",
      "volume": "271454",
      "turnover": "67967303.5",
      "trades": "925"
    },
    {
      "date": "2023-05-05",
      "bid": "255.40",
      "ask": "255.80",
      "open": "250.00",
      "high": "256.00",
      "low": "249.40",
      "close": "256.00",
      "average": "254.2195",
      "volume": "228361",
      "turnover": "58028221.8",
      "trades": "869"
    },
    {
      "date": "2023-05-08",
      "bid": "259.80",
      "ask": "260.00",
      "open": "256.00",
      "high": "260.00",
      "low": "256.00",
      "close": "259.80",
      "average": "259.2317",
      "volume": "152399",
      "turnover": "39502692.79",
      "trades": "655"
    },
    {
      "date": "2023-05-09",
      "bid": "260.60",
      "ask": "261.00",
      "open": "260.00",
      "high": "261.00",
      "low": "255.40",
      "close": "260.60",
      "average": "258.9663",
      "volume": "467261",
      "turnover": "121002809.9",
      "trades": "952"
    },
    {
      "date": "2023-05-10",
      "bid": "222.40",
      "ask": "223.00",
      "open": "240.20",
      "high": "242.00",
      "low": "216.00",
      "close": "222.80",
      "average": "222.9756",
      "volume": "2538733",
      "turnover": "566202345.7",
      "trades": "9181"
    },
    {
      "date": "2023-05-11",
      "bid": "233.00",
      "ask": "233.40",
      "open": "228.00",
      "high": "233.60",
      "low": "224.00",
      "close": "232.80",
      "average": "229.7348",
      "volume": "778862",
      "turnover": "178879763.3",
      "trades": "3034"
    },
    {
      "date": "2023-05-12",
      "bid": "234.60",
      "ask": "235.00",
      "open": "233.00",
      "high": "236.80",
      "low": "231.00",
      "close": "235.80",
      "average": "234.9212",
      "volume": "426961",
      "turnover": "100299668.2",
      "trades": "1949"
    },
    {
      "date": "2023-05-15",
      "bid": "238.00",
      "ask": "238.40",
      "open": "236.80",
      "high": "239.00",
      "low": "236.40",
      "close": "237.60",
      "average": "237.7447",
      "volume": "452773",
      "turnover": "107657798.6",
      "trades": "2049"
    },
    {
      "date": "2023-05-16",
      "bid": "235.60",
      "ask": "236.00",
      "open": "237.60",
      "high": "240.00",
      "low": "234.20",
      "close": "235.20",
      "average": "236.279",
      "volume": "285210",
      "turnover": "67388290",
      "trades": "1426"
    },
    {
      "date": "2023-05-17",
      "bid": "230.80",
      "ask": "231.00",
      "open": "235.60",
      "high": "238.00",
      "low": "230.60",
      "close": "231.40",
      "average": "232.4946",
      "volume": "236855",
      "turnover": "55075304.9",
      "trades": "894"
    },
    {
      "date": "2023-05-19",
      "bid": "239.00",
      "ask": "239.20",
      "open": "233.00",
      "high": "239.20",
      "low": "233.00",
      "close": "238.60",
      "average": "236.8752",
      "volume": "306455",
      "turnover": "72558338.5",
      "trades": "1689"
    },
    {
      "date": "2023-05-22",
      "bid": "238.20",
      "ask": "239.00",
      "open": "241.00",
      "high": "243.40",
      "low": "237.40",
      "close": "238.80",
      "average": "239.2799",
      "volume": "269912",
      "turnover": "64581026",
      "trades": "1288"
    },
    {
      "date": "2023-05-23",
      "bid": "238.00",
      "ask": "238.40",
      "open": "238.60",
      "high": "241.40",
      "low": "237.80",
      "close": "238.40",
      "average": "238.7329",
      "volume": "204454",
      "turnover": "48809912.4",
      "trades": "1019"
    },
    {
      "date": "2023-05-24",
      "bid": "235.20",
      "ask": "235.60",
      "open": "237.20",
      "high": "237.60",
      "low": "234.80",
      "close": "235.20",
      "average": "235.6273",
      "volume": "166236",
      "turnover": "39172691.9",
      "trades": "996"
    },
    {
      "date": "2023-05-25",
      "bid": "231.40",
      "ask": "232.00",
      "open": "235.00",
      "high": "237.20",
      "low": "230.60",
      "close": "230.80",
      "average": "232.0619",
      "volume": "384462",
      "turnover": "89238531.3",
      "trades": "1143"
    },
    {
      "date": "2023-05-26",
      "bid": "230.60",
      "ask": "231.60",
      "open": "230.40",
      "high": "232.60",
      "low": "228.80",
      "close": "230.40",
      "average": "230.4646",
      "volume": "204722",
      "turnover": "47180615",
      "trades": "960"
    },
    {
      "date": "2023-05-29",
      "bid": "226.40",
      "ask": "226.60",
      "open": "230.40",
      "high": "231.40",
      "low": "226.40",
      "close": "227.20",
      "average": "227.7807",
      "volume": "238946",
      "turnover": "54436888.2",
      "trades": "954"
    },
    {
      "date": "2023-05-30",
      "bid": "221.60",
      "ask": "222.20",
      "open": "226.80",
      "high": "228.20",
      "low": "221.40",
      "close": "221.60",
      "average": "222.8483",
      "volume": "296225",
      "turnover": "66024730.3",
      "trades": "1082"
    },
    {
      "date": "2023-05-31",
      "bid": "217.60",
      "ask": "218.00",
      "open": "221.60",
      "high": "221.60",
      "low": "216.80",
      "close": "218.00",
      "average": "218.1158",
      "volume": "1463606",
      "turnover": "319236862.5",
      "trades": "2152"
    },
    {
      "date": "2023-06-01",
      "bid": "211.80",
      "ask": "212.40",
      "open": "219.80",
      "high": "220.40",
      "low": "210.60",
      "close": "212.00",
      "average": "213.0064",
      "volume": "570755",
      "turnover": "121590206.2",
      "trades": "1897"
    },
    {
      "date": "2023-06-02",
      "bid": "213.40",
      "ask": "213.80",
      "open": "211.60",
      "high": "215.60",
      "low": "211.60",
      "close": "213.00",
      "average": "213.3662",
      "volume": "309180",
      "turnover": "65969579.5",
      "trades": "1213"
    },
    {
      "date": "2023-06-05",
      "bid": "214.80",
      "ask": "215.20",
      "open": "214.00",
      "high": "215.20",
      "low": "211.40",
      "close": "215.00",
      "average": "214.038",
      "volume": "186725",
      "turnover": "39944526.1",
      "trades": "964"
    },
    {
      "date": "2023-06-07",
      "bid": "222.40",
      "ask": "222.60",
      "open": "222.80",
      "high": "227.40",
      "low": "216.60",
      "close": "222.20",
      "average": "220.9161",
      "volume": "702427",
      "turnover": "155094155.8",
      "trades": "2703"
    },
    {
      "date": "2023-06-08",
      "bid": "221.60",
      "ask": "222.00",
      "open": "220.20",
      "high": "223.00",
      "low": "220.00",
      "close": "222.60",
      "average": "221.605",
      "volume": "415213",
      "turnover": "92028619.5",
      "trades": "960"
    },
    {
      "date": "2023-06-09",
      "bid": "220.80",
      "ask": "221.20",
      "open": "223.20",
      "high": "223.40",
      "low": "220.20",
      "close": "221.40",
      "average": "221.3977",
      "volume": "211734",
      "turnover": "46877856.5",
      "trades": "751"
    },
    {
      "date": "2023-06-12",
      "bid": "217.60",
      "ask": "218.00",
      "open": "222.20",
      "high": "222.80",
      "low": "217.20",
      "close": "218.00",
      "average": "219.0578",
      "volume": "384484",
      "turnover": "84197861.7",
      "trades": "1100"
    },
    {
      "date": "2023-06-13",
      "bid": "218.60",
      "ask": "218.80",
      "open": "218.00",
      "high": "219.60",
      "low": "214.00",
      "close": "218.60",
      "average": "217.6418",
      "volume": "262919",
      "turnover": "57198888.2",
      "trades": "1118"
    },
    {
      "date": "2023-06-14",
      "bid": "224.60",
      "ask": "225.00",
      "open": "218.60",
      "high": "225.00",
      "low": "216.40",
      "close": "224.40",
      "average": "222.8996",
      "volume": "553903",
      "turnover": "123432644",
      "trades": "1709"
    },
    {
      "date": "2023-06-15",
      "bid": "219.20",
      "ask": "219.80",
      "open": "222.00",
      "high": "224.00",
      "low": "215.80",
      "close": "219.80",
      "average": "220.8831",
      "volume": "550876",
      "turnover": "121655988.7",
      "trades": "1453"
    },
    {
      "date": "2023-06-16",
      "bid": "224.60",
      "ask": "225.00",
      "open": "220.00",
      "high": "225.80",
      "low": "219.20",
      "close": "225.80",
      "average": "225.6256",
      "volume": "1601467",
      "turnover": "361336736.3",
      "trades": "1717"
    },
    {
      "date": "2023-06-19",
      "bid": "217.80",
      "ask": "218.20",
      "open": "224.00",
      "high": "224.00",
      "low": "217.60",
      "close": "218.00",
      "average": "219.1445",
      "volume": "375288",
      "turnover": "82247345.59",
      "trades": "1082"
    },
    {
      "date": "2023-06-20",
      "bid": "214.40",
      "ask": "215.00",
      "open": "216.20",
      "high": "217.40",
      "low": "213.40",
      "close": "215.00",
      "average": "215.1359",
      "volume": "576389",
      "turnover": "124005818.9",
      "trades": "1969"
    },
    {
      "date": "2023-06-21",
      "bid": "211.60",
      "ask": "212.00",
      "open": "214.00",
      "high": "215.00",
      "low": "210.60",
      "close": "211.80",
      "average": "212.549",
      "volume": "462953",
      "turnover": "98406890.9",
      "trades": "1258"
    },
    {
      "date": "2023-06-22",
      "bid": "210.60",
      "ask": "211.20",
      "open": "209.20",
      "high": "211.60",
      "low": "208.00",
      "close": "210.80",
      "average": "210.3815",
      "volume": "331641",
      "turnover": "69759500",
      "trades": "1240"
    },
    {
      "date": "2023-06-26",
      "bid": "207.20",
      "ask": "207.60",
      "open": "211.40",
      "high": "211.60",
      "low": "207.20",
      "close": "208.00",
      "average": "208.6927",
      "volume": "315599",
      "turnover": "65881784.4",
      "trades": "1010"
    },
    {
      "date": "2023-06-27",
      "bid": "206.00",
      "ask": "206.40",
      "open": "208.00",
      "high": "209.20",
      "low": "203.60",
      "close": "206.60",
      "average": "206.345",
      "volume": "238670",
      "turnover": "49253916.2",
      "trades": "926"
    },
    {
      "date": "2023-06-28",
      "bid": "207.40",
      "ask": "208.00",
      "open": "206.60",
      "high": "208.60",
      "low": "206.20",
      "close": "208.40",
      "average": "207.9324",
      "volume": "213559",
      "turnover": "44402579.1",
      "trades": "928"
    },
    {
      "date": "2023-06-29",
      "bid": "207.20",
      "ask": "207.40",
      "open": "212.00",
      "high": "212.00",
      "low": "206.80",
      "close": "207.40",
      "average": "207.6452",
      "volume": "296680",
      "turnover": "61613116.5",
      "trades": "1086"
    },
    {
      "date": "2023-06-30",
      "bid": "209.80",
      "ask": "210.40",
      "open": "207.40",
      "high": "210.60",
      "low": "207.00",
      "close": "210.40",
      "average": "210.1161",
      "volume": "323574",
      "turnover": "67988097.8",
      "trades": "712"
    },
    {
      "date": "2023-07-03",
      "bid": "207.60",
      "ask": "208.00",
      "open": "210.40",
      "high": "211.40",
      "low": "207.40",
      "close": "208.20",
      "average": "208.7151",
      "volume": "167777",
      "turnover": "35018452.7",
      "trades": "668"
    },
    {
      "date": "2023-07-04",
      "bid": "210.80",
      "ask": "211.00",
      "open": "208.20",
      "high": "212.40",
      "low": "207.40",
      "close": "211.00",
      "average": "210.5232",
      "volume": "192548",
      "turnover": "40535920.1",
      "trades": "797"
    },
    {
      "date": "2023-07-05",
      "bid": "209.00",
      "ask": "209.40",
      "open": "209.60",
      "high": "210.00",
      "low": "206.00",
      "close": "209.60",
      "average": "208.7125",
      "volume": "293356",
      "turnover": "61190365.3",
      "trades": "1214"
    },
    {
      "date": "2023-07-06",
      "bid": "205.60",
      "ask": "205.80",
      "open": "208.40",
      "high": "210.40",
      "low": "201.60",
      "close": "205.40",
      "average": "205.193",
      "volume": "447240",
      "turnover": "91784014.8",
      "trades": "1639"
    },
    {
      "date": "2023-07-07",
      "bid": "203.60",
      "ask": "203.80",
      "open": "205.60",
      "high": "208.00",
      "low": "203.40",
      "close": "203.40",
      "average": "204.5612",
      "volume": "335455",
      "turnover": "68619576.2",
      "trades": "1184"
    },
    {
      "date": "2023-07-10",
      "bid": "204.00",
      "ask": "204.20",
      "open": "202.40",
      "high": "205.20",
      "low": "201.40",
      "close": "204.20",
      "average": "203.8273",
      "volume": "223662",
      "turnover": "45568505.2",
      "trades": "888"
    },
    {
      "date": "2023-07-11",
      "bid": "204.20",
      "ask": "204.40",
      "open": "206.00",
      "high": "206.00",
      "low": "201.40",
      "close": "204.00",
      "average": "203.7442",
      "volume": "215119",
      "turnover": "43827345.1",
      "trades": "696"
    },
    {
      "date": "2023-07-12",
      "bid": "203.80",
      "ask": "204.00",
      "open": "204.80",
      "high": "204.80",
      "low": "201.40",
      "close": "204.00",
      "average": "203.2904",
      "volume": "230062",
      "turnover": "46768649.8",
      "trades": "936"
    },
    {
      "date": "2023-07-13",
      "bid": "200.40",
      "ask": "200.80",
      "open": "203.60",
      "high": "205.80",
      "low": "200.00",
      "close": "200.00",
      "average": "201.6835",
      "volume": "346779",
      "turnover": "69951332.2",
      "trades": "1245"
    },
    {
      "date": "2023-07-14",
      "bid": "203.40",
      "ask": "203.80",
      "open": "202.40",
      "high": "205.00",
      "low": "201.00",
      "close": "203.40",
      "average": "203.4384",
      "volume": "333843",
      "turnover": "67916377.5",
      "trades": "1224"
    },
    {
      "date": "2023-07-17",
      "bid": "205.40",
      "ask": "205.80",
      "open": "205.60",
      "high": "206.40",
      "low": "202.40",
      "close": "205.80",
      "average": "205.2078",
      "volume": "320694",
      "turnover": "65797822.8",
      "trades": "1255"
    },
    {
      "date": "2023-07-18",
      "bid": "212.20",
      "ask": "212.60",
      "open": "218.60",
      "high": "224.00",
      "low": "207.80",
      "close": "212.80",
      "average": "213.8774",
      "volume": "617479",
      "turnover": "132084001.4",
      "trades": "2360"
    },
    {
      "date": "2023-07-19",
      "bid": "205.20",
      "ask": "206.20",
      "open": "213.60",
      "high": "213.60",
      "low": "199.10",
      "close": "205.60",
      "average": "204.2502",
      "volume": "892654",
      "turnover": "182200983.1",
      "trades": "2987"
    },
    {
      "date": "2023-07-20",
      "bid": "203.80",
      "ask": "204.00",
      "open": "203.60",
      "high": "204.60",
      "low": "201.00",
      "close": "204.40",
      "average": "203.3711",
      "volume": "450679",
      "turnover": "91608218.3",
      "trades": "1646"
    },
    {
      "date": "2023-07-21",
      "bid": "208.60",
      "ask": "209.00",
      "open": "204.60",
      "high": "209.60",
      "low": "203.60",
      "close": "208.40",
      "average": "207.8616",
      "volume": "245519",
      "turnover": "51034062.8",
      "trades": "1159"
    },
    {
      "date": "2023-07-24",
      "bid": "204.20",
      "ask": "204.40",
      "open": "208.40",
      "high": "209.60",
      "low": "203.60",
      "close": "204.40",
      "average": "204.8782",
      "volume": "171233",
      "turnover": "35081737",
      "trades": "775"
    },
    {
      "date": "2023-07-25",
      "bid": "204.20",
      "ask": "204.80",
      "open": "205.00",
      "high": "205.60",
      "low": "202.00",
      "close": "205.00",
      "average": "204.0583",
      "volume": "222350",
      "turnover": "45373107.1",
      "trades": "899"
    },
    {
      "date": "2023-07-26",
      "bid": "203.20",
      "ask": "203.80",
      "open": "205.00",
      "high": "205.60",
      "low": "202.60",
      "close": "203.60",
      "average": "203.7724",
      "volume": "176370",
      "turnover": "35938813.79",
      "trades": "709"
    },
    {
      "date": "2023-07-27",
      "bid": "204.60",
      "ask": "205.00",
      "open": "203.00",
      "high": "206.00",
      "low": "203.00",
      "close": "204.60",
      "average": "204.768",
      "volume": "159354",
      "turnover": "32633543.7",
      "trades": "731"
    },
    {
      "date": "2023-07-28",
      "bid": "205.60",
      "ask": "206.40",
      "open": "204.00",
      "high": "207.20",
      "low": "203.80",
      "close": "206.00",
      "average": "205.825",
      "volume": "225346",
      "turnover": "46386533.2",
      "trades": "855"
    },
    {
      "date": "2023-07-31",
      "bid": "206.00",
      "ask": "206.80",
      "open": "205.40",
      "high": "207.60",
      "low": "204.80",
      "close": "206.00",
      "average": "206.2022",
      "volume": "294240",
      "turnover": "60677270.2",
      "trades": "815"
    },
    {
      "date": "2023-08-01",
      "bid": "206.00",
      "ask": "206.20",
      "open": "206.00",
      "high": "207.60",
      "low": "205.60",
      "close": "205.80",
      "average": "206.1321",
      "volume": "151642",
      "turnover": "31268034.2",
      "trades": "734"
    },
    {
      "date": "2023-08-02",
      "bid": "205.40",
      "ask": "205.80",
      "open": "205.00",
      "high": "206.80",
      "low": "203.00",
      "close": "206.00",
      "average": "205.569",
      "volume": "234297",
      "turnover": "48153783.6",
      "trades": "796"
    },
    {
      "date": "2023-08-03",
      "bid": "203.80",
      "ask": "204.20",
      "open": "205.20",
      "high": "205.80",
      "low": "203.60",
      "close": "204.60",
      "average": "204.516",
      "volume": "196094",
      "turnover": "40107486.7",
      "trades": "851"
    },
    {
      "date": "2023-08-04",
      "bid": "201.80",
      "ask": "202.20",
      "open": "207.00",
      "high": "207.60",
      "low": "201.60",
      "close": "202.20",
      "average": "202.7685",
      "volume": "242768",
      "turnover": "49228520.3",
      "trades": "954"
    },
    {
      "date": "2023-08-07",
      "bid": "201.80",
      "ask": "202.20",
      "open": "201.40",
      "high": "204.00",
      "low": "199.80",
      "close": "202.40",
      "average": "202.0828",
      "volume": "223211",
      "turnover": "45107358.1",
      "trades": "695"
    },
    {
      "date": "2023-08-08",
      "bid": "204.40",
      "ask": "204.80",
      "open": "197.90",
      "high": "206.00",
      "low": "197.90",
      "close": "204.40",
      "average": "204.0455",
      "volume": "186939",
      "turnover": "38143620.2",
      "trades": "812"
    },
    {
      "date": "2023-08-09",
      "bid": "206.20",
      "ask": "206.40",
      "open": "204.40",
      "high": "208.00",
      "low": "204.40",
      "close": "206.80",
      "average": "206.8338",
      "volume": "274166",
      "turnover": "56707088.4",
      "trades": "917"
    },
    {
      "date": "2023-08-10",
      "bid": "209.60",
      "ask": "210.00",
      "open": "208.40",
      "high": "211.40",
      "low": "206.00",
      "close": "209.80",
      "average": "209.5392",
      "volume": "365456",
      "turnover": "76576763.59",
      "trades": "1064"
    },
    {
      "date": "2023-08-11",
      "bid": "212.40",
      "ask": "212.80",
      "open": "209.00",
      "high": "213.20",
      "low": "208.80",
      "close": "212.40",
      "average": "211.5286",
      "volume": "237232",
      "turnover": "50172605.6",
      "trades": "970"
    },
    {
      "date": "2023-08-14",
      "bid": "213.80",
      "ask": "214.00",
      "open": "212.40",
      "high": "214.20",
      "low": "210.40",
      "close": "214.20",
      "average": "213.4354",
      "volume": "226765",
      "turnover": "48399013",
      "trades": "875"
    },
    {
      "date": "2023-08-15",
      "bid": "211.80",
      "ask": "212.20",
      "open": "212.00",
      "high": "214.80",
      "low": "211.80",
      "close": "212.20",
      "average": "212.754",
      "volume": "187296",
      "turnover": "39847922.79",
      "trades": "836"
    },
    {
      "date": "2023-08-16",
      "bid": "210.00",
      "ask": "210.80",
      "open": "212.00",
      "high": "213.20",
      "low": "208.80",
      "close": "210.40",
      "average": "210.6534",
      "volume": "203943",
      "turnover": "42969423.7",
      "trades": "897"
    },
    {
      "date": "2023-08-17",
      "bid": "208.00",
      "ask": "208.40",
      "open": "210.00",
      "high": "210.80",
      "low": "207.60",
      "close": "207.60",
      "average": "208.4654",
      "volume": "181018",
      "turnover": "37737644.29",
      "trades": "865"
    },
    {
      "date": "2023-08-18",
      "bid": "204.40",
      "ask": "205.00",
      "open": "207.40",
      "high": "208.20",
      "low": "202.40",
      "close": "204.40",
      "average": "204.5082",
      "volume": "174922",
      "turnover": "35772963",
      "trades": "698"
    },
    {
      "date": "2023-08-21",
      "bid": "205.00",
      "ask": "205.60",
      "open": "203.60",
      "high": "207.60",
      "low": "203.60",
      "close": "205.20",
      "average": "205.7479",
      "volume": "121598",
      "turnover": "25018737.2",
      "trades": "564"
    },
    {
      "date": "2023-08-22",
      "bid": "210.00",
      "ask": "210.20",
      "open": "205.60",
      "high": "211.20",
      "low": "204.80",
      "close": "210.20",
      "average": "208.9939",
      "volume": "353954",
      "turnover": "73990610.09",
      "trades": "796"
    },
    {
      "date": "2023-08-23",
      "bid": "218.80",
      "ask": "219.40",
      "open": "206.60",
      "high": "220.00",
      "low": "206.60",
      "close": "218.00",
      "average": "217.3343",
      "volume": "761352",
      "turnover": "165488090.99",
      "trades": "3194"
    },
    {
      "date": "2023-08-24",
      "bid": "216.40",
      "ask": "216.60",
      "open": "217.00",
      "high": "220.00",
      "low": "215.00",
      "close": "217.40",
      "average": "217.692",
      "volume": "368426",
      "turnover": "80202988.9",
      "trades": "1342"
    },
    {
      "date": "2023-08-25",
      "bid": "221.80",
      "ask": "222.00",
      "open": "218.00",
      "high": "223.80",
      "low": "217.40",
      "close": "221.40",
      "average": "221.8078",
      "volume": "450641",
      "turnover": "99960382.3",
      "trades": "2029"
    },
    {
      "date": "2023-08-28",
      "bid": "209.20",
      "ask": "209.80",
      "open": "210.60",
      "high": "212.80",
      "low": "206.80",
      "close": "209.40",
      "average": "209.7637",
      "volume": "359595",
      "turnover": "75430344",
      "trades": "1340"
    },
    {
      "date": "2023-08-29",
      "bid": "210.00",
      "ask": "210.40",
      "open": "209.40",
      "high": "211.80",
      "low": "206.00",
      "close": "209.80",
      "average": "209.483",
      "volume": "374081",
      "turnover": "78378131.09",
      "trades": "1256"
    },
    {
      "date": "2023-08-30",
      "bid": "206.20",
      "ask": "206.40",
      "open": "210.00",
      "high": "210.60",
      "low": "206.00",
      "close": "206.40",
      "average": "206.8299",
      "volume": "303744",
      "turnover": "62855188.4",
      "trades": "1177"
    },
    {
      "date": "2023-08-31",
      "bid": "209.80",
      "ask": "210.20",
      "open": "205.60",
      "high": "212.20",
      "low": "203.60",
      "close": "211.60",
      "average": "210.9527",
      "volume": "1914154",
      "turnover": "403791884",
      "trades": "10313"
    },
    {
      "date": "2023-09-01",
      "bid": "210.00",
      "ask": "210.20",
      "open": "208.20",
      "high": "211.60",
      "low": "208.20",
      "close": "211.00",
      "average": "210.2891",
      "volume": "529168",
      "turnover": "111277710.2",
      "trades": "2395"
    },
    {
      "date": "2023-09-04",
      "bid": "215.20",
      "ask": "215.60",
      "open": "211.80",
      "high": "215.80",
      "low": "210.20",
      "close": "215.80",
      "average": "214.518",
      "volume": "629212",
      "turnover": "134976321.19",
      "trades": "2530"
    },
    {
      "date": "2023-09-05",
      "bid": "218.00",
      "ask": "218.40",
      "open": "215.80",
      "high": "219.40",
      "low": "213.40",
      "close": "218.40",
      "average": "217.4919",
      "volume": "689556",
      "turnover": "149976895.9",
      "trades": "2466"
    },
    {
      "date": "2023-09-06",
      "bid": "218.00",
      "ask": "218.20",
      "open": "216.80",
      "high": "220.20",
      "low": "214.80",
      "close": "217.80",
      "average": "217.6837",
      "volume": "836851",
      "turnover": "182171874.1",
      "trades": "2652"
    },
    {
      "date": "2023-09-07",
      "bid": "219.60",
      "ask": "219.80",
      "open": "220.20",
      "high": "222.00",
      "low": "216.80",
      "close": "219.80",
      "average": "219.6521",
      "volume": "1084786",
      "turnover": "238231084.1",
      "trades": "4637"
    },
    {
      "date": "2023-09-08",
      "bid": "217.20",
      "ask": "217.60",
      "open": "220.00",
      "high": "220.20",
      "low": "216.00",
      "close": "217.00",
      "average": "218.3389",
      "volume": "754791",
      "turnover": "164806587.9",
      "trades": "2638"
    },
    {
      "date": "2023-09-11",
      "bid": "221.00",
      "ask": "221.40",
      "open": "217.20",
      "high": "222.40",
      "low": "216.20",
      "close": "221.80",
      "average": "220.2258",
      "volume": "850312",
      "turnover": "187285432.6",
      "trades": "2415"
    },
    {
      "date": "2023-09-12",
      "bid": "221.00",
      "ask": "221.40",
      "open": "222.00",
      "high": "222.60",
      "low": "219.60",
      "close": "221.00",
      "average": "220.9011",
      "volume": "451589",
      "turnover": "99749299.5",
      "trades": "1167"
    },
    {
      "date": "2023-09-13",
      "bid": "220.20",
      "ask": "220.60",
      "open": "222.00",
      "high": "222.20",
      "low": "218.40",
      "close": "219.80",
      "average": "219.8313",
      "volume": "464345",
      "turnover": "102077413.4",
      "trades": "1612"
    },
    {
      "date": "2023-09-14",
      "bid": "223.20",
      "ask": "223.40",
      "open": "220.60",
      "high": "224.00",
      "low": "218.40",
      "close": "224.00",
      "average": "222.451",
      "volume": "563720",
      "turnover": "125390347",
      "trades": "2235"
    },
    {
      "date": "2023-09-15",
      "bid": "225.40",
      "ask": "226.00",
      "open": "225.00",
      "high": "228.40",
      "low": "224.20",
      "close": "224.20",
      "average": "224.7764",
      "volume": "1175311",
      "turnover": "264217705.9",
      "trades": "2569"
    },
    {
      "date": "2023-09-18",
      "bid": "220.20",
      "ask": "220.80",
      "open": "225.00",
      "high": "225.80",
      "low": "219.60",
      "close": "220.40",
      "average": "221.3437",
      "volume": "453628",
      "turnover": "100346350.7",
      "trades": "1438"
    },
    {
      "date": "2023-09-19",
      "bid": "217.20",
      "ask": "217.60",
      "open": "219.20",
      "high": "221.20",
      "low": "216.80",
      "close": "216.80",
      "average": "217.5692",
      "volume": "617171",
      "turnover": "134293091",
      "trades": "1383"
    },
    {
      "date": "2023-09-20",
      "bid": "219.00",
      "ask": "219.40",
      "open": "217.20",
      "high": "220.80",
      "low": "216.80",
      "close": "218.60",
      "average": "218.7552",
      "volume": "386564",
      "turnover": "84555677",
      "trades": "1250"
    },
    {
      "date": "2023-09-21",
      "bid": "217.60",
      "ask": "218.20",
      "open": "218.60",
      "high": "219.40",
      "low": "214.80",
      "close": "218.00",
      "average": "217.5588",
      "volume": "468664",
      "turnover": "101952550.9",
      "trades": "1450"
    },
    {
      "date": "2023-09-22",
      "bid": "219.00",
      "ask": "219.60",
      "open": "218.00",
      "high": "221.40",
      "low": "217.40",
      "close": "219.80",
      "average": "219.8977",
      "volume": "409320",
      "turnover": "90007508.2",
      "trades": "1207"
    },
    {
      "date": "2023-09-25",
      "bid": "220.20",
      "ask": "220.60",
      "open": "220.60",
      "high": "221.60",
      "low": "218.80",
      "close": "221.00",
      "average": "220.6161",
      "volume": "533522",
      "turnover": "117691147.1",
      "trades": "1527"
    },
    {
      "date": "2023-09-26",
      "bid": "220.20",
      "ask": "220.60",
      "open": "220.00",
      "high": "222.00",
      "low": "219.40",
      "close": "220.80",
      "average": "220.4636",
      "volume": "940617",
      "turnover": "207378979.3",
      "trades": "1000"
    },
    {
      "date": "2023-09-27",
      "bid": "219.00",
      "ask": "219.20",
      "open": "220.60",
      "high": "222.40",
      "low": "217.60",
      "close": "219.00",
      "average": "219.4843",
      "volume": "437825",
      "turnover": "96097881.7",
      "trades": "1295"
    },
    {
      "date": "2023-09-28",
      "bid": "223.00",
      "ask": "223.20",
      "open": "219.00",
      "high": "223.80",
      "low": "219.00",
      "close": "223.00",
      "average": "222.6331",
      "volume": "559110",
      "turnover": "124283769.1",
      "trades": "1194"
    },
    {
      "date": "2023-09-29",
      "bid": "223.80",
      "ask": "224.20",
      "open": "222.60",
      "high": "227.00",
      "low": "222.40",
      "close": "223.40",
      "average": "223.7668",
      "volume": "577951",
      "turnover": "129331083",
      "trades": "1078"
    },
    {
      "date": "2023-10-02",
      "bid": "224.00",
      "ask": "224.20",
      "open": "223.40",
      "high": "226.40",
      "low": "223.20",
      "close": "224.80",
      "average": "224.8017",
      "volume": "525319",
      "turnover": "118089741.4",
      "trades": "1459"
    },
    {
      "date": "2023-10-03",
      "bid": "219.80",
      "ask": "220.20",
      "open": "224.40",
      "high": "224.80",
      "low": "219.20",
      "close": "220.40",
      "average": "221.3464",
      "volume": "497354",
      "turnover": "110088691.2",
      "trades": "1316"
    },
    {
      "date": "2023-10-04",
      "bid": "220.20",
      "ask": "220.60",
      "open": "220.60",
      "high": "223.20",
      "low": "219.80",
      "close": "220.80",
      "average": "221.0146",
      "volume": "347948",
      "turnover": "76901580.3",
      "trades": "1069"
    },
    {
      "date": "2023-10-05",
      "bid": "223.20",
      "ask": "223.40",
      "open": "220.80",
      "high": "224.60",
      "low": "220.80",
      "close": "222.40",
      "average": "222.7908",
      "volume": "291345",
      "turnover": "64912378.5",
      "trades": "860"
    },
    {
      "date": "2023-10-06",
      "bid": "225.40",
      "ask": "225.80",
      "open": "223.40",
      "high": "227.00",
      "low": "223.40",
      "close": "225.00",
      "average": "224.9792",
      "volume": "345123",
      "turnover": "77648013.59",
      "trades": "953"
    },
    {
      "date": "2023-10-09",
      "bid": "221.60",
      "ask": "222.00",
      "open": "224.40",
      "high": "225.40",
      "low": "220.80",
      "close": "221.80",
      "average": "222.2578",
      "volume": "460229",
      "turnover": "102380410.8",
      "trades": "1144"
    },
    {
      "date": "2023-10-10",
      "bid": "220.60",
      "ask": "221.00",
      "open": "223.60",
      "high": "224.60",
      "low": "218.80",
      "close": "220.40",
      "average": "220.4772",
      "volume": "566223",
      "turnover": "124930435.7",
      "trades": "1688"
    },
    {
      "date": "2023-10-11",
      "bid": "220.40",
      "ask": "220.60",
      "open": "219.80",
      "high": "223.00",
      "low": "219.20",
      "close": "221.00",
      "average": "221.11",
      "volume": "447047",
      "turnover": "98854361.5",
      "trades": "1381"
    },
    {
      "date": "2023-10-12",
      "bid": "222.80",
      "ask": "223.00",
      "open": "222.80",
      "high": "224.00",
      "low": "221.60",
      "close": "222.60",
      "average": "222.5808",
      "volume": "359993",
      "turnover": "80126905.3",
      "trades": "1161"
    },
    {
      "date": "2023-10-13",
      "bid": "219.60",
      "ask": "220.00",
      "open": "222.60",
      "high": "222.60",
      "low": "217.20",
      "close": "220.40",
      "average": "219.7523",
      "volume": "867677",
      "turnover": "190438763.5",
      "trades": "1162"
    },
    {
      "date": "2023-10-16",
      "bid": "213.80",
      "ask": "214.20",
      "open": "220.20",
      "high": "220.20",
      "low": "213.00",
      "close": "214.00",
      "average": "214.7116",
      "volume": "446320",
      "turnover": "95834245.4",
      "trades": "1366"
    },
    {
      "date": "2023-10-17",
      "bid": "215.60",
      "ask": "216.00",
      "open": "213.00",
      "high": "217.20",
      "low": "212.40",
      "close": "215.20",
      "average": "215.4286",
      "volume": "402211",
      "turnover": "86649294.2",
      "trades": "1350"
    },
    {
      "date": "2023-10-18",
      "bid": "213.60",
      "ask": "214.00",
      "open": "213.00",
      "high": "215.80",
      "low": "212.80",
      "close": "213.80",
      "average": "214.117",
      "volume": "458793",
      "turnover": "98239684.3",
      "trades": "1447"
    },
    {
      "date": "2023-10-19",
      "bid": "208.80",
      "ask": "209.20",
      "open": "212.60",
      "high": "213.20",
      "low": "208.40",
      "close": "208.80",
      "average": "209.9477",
      "volume": "554033",
      "turnover": "116381693.2",
      "trades": "1530"
    },
    {
      "date": "2023-10-20",
      "bid": "208.80",
      "ask": "209.20",
      "open": "207.80",
      "high": "212.00",
      "low": "206.20",
      "close": "209.00",
      "average": "209.3025",
      "volume": "394471",
      "turnover": "82563764.2",
      "trades": "1329"
    },
    {
      "date": "2023-10-23",
      "bid": "212.40",
      "ask": "212.60",
      "open": "209.80",
      "high": "213.20",
      "low": "209.00",
      "close": "213.00",
      "average": "212.0227",
      "volume": "340140",
      "turnover": "72097481.3",
      "trades": "1122"
    },
    {
      "date": "2023-10-24",
      "bid": "216.00",
      "ask": "216.20",
      "open": "212.40",
      "high": "216.60",
      "low": "212.40",
      "close": "215.60",
      "average": "215.4714",
      "volume": "403015",
      "turnover": "86837785.1",
      "trades": "1180"
    },
    {
      "date": "2023-10-25",
      "bid": "215.60",
      "ask": "216.40",
      "open": "216.00",
      "high": "218.20",
      "low": "213.20",
      "close": "215.60",
      "average": "215.1325",
      "volume": "678495",
      "turnover": "145972806.69",
      "trades": "1209"
    },
    {
      "date": "2023-10-26",
      "bid": "219.00",
      "ask": "219.40",
      "open": "215.00",
      "high": "220.40",
      "low": "214.40",
      "close": "218.40",
      "average": "218.0535",
      "volume": "608482",
      "turnover": "132681570.4",
      "trades": "1611"
    },
    {
      "date": "2023-10-27",
      "bid": "222.00",
      "ask": "222.20",
      "open": "224.20",
      "high": "227.80",
      "low": "217.20",
      "close": "223.20",
      "average": "222.5866",
      "volume": "2128407",
      "turnover": "473647688.9",
      "trades": "4513"
    },
    {
      "date": "2023-10-30",
      "bid": "230.80",
      "ask": "231.40",
      "open": "234.00",
      "high": "237.00",
      "low": "225.20",
      "close": "230.00",
      "average": "231.6941",
      "volume": "1842235",
      "turnover": "427134482.5",
      "trades": "4627"
    },
    {
      "date": "2023-10-31",
      "bid": "229.40",
      "ask": "229.80",
      "open": "233.80",
      "high": "234.80",
      "low": "226.80",
      "close": "229.40",
      "average": "230.5968",
      "volume": "884802",
      "turnover": "204050214.3",
      "trades": "2836"
    },
    {
      "date": "2023-11-01",
      "bid": "234.00",
      "ask": "234.80",
      "open": "231.20",
      "high": "235.80",
      "low": "231.20",
      "close": "234.00",
      "average": "234.0111",
      "volume": "836741",
      "turnover": "195796948.1",
      "trades": "2204"
    },
    {
      "date": "2023-11-02",
      "bid": "233.00",
      "ask": "233.20",
      "open": "235.80",
      "high": "238.80",
      "low": "231.20",
      "close": "233.00",
      "average": "233.8725",
      "volume": "531061",
      "turnover": "124200900.2",
      "trades": "1933"
    },
    {
      "date": "2023-11-03",
      "bid": "231.40",
      "ask": "231.80",
      "open": "234.00",
      "high": "234.80",
      "low": "230.60",
      "close": "231.60",
      "average": "232.3763",
      "volume": "307156",
      "turnover": "71376862",
      "trades": "978"
    },
    {
      "date": "2023-11-06",
      "bid": "229.00",
      "ask": "229.20",
      "open": "232.00",
      "high": "233.20",
      "low": "228.40",
      "close": "228.60",
      "average": "229.6002",
      "volume": "645800",
      "turnover": "148307916",
      "trades": "1463"
    },
    {
      "date": "2023-11-07",
      "bid": "228.20",
      "ask": "228.60",
      "open": "227.40",
      "high": "229.40",
      "low": "225.80",
      "close": "228.60",
      "average": "227.8106",
      "volume": "666166",
      "turnover": "151758089.9",
      "trades": "1145"
    },
    {
      "date": "2023-11-08",
      "bid": "232.40",
      "ask": "233.00",
      "open": "228.60",
      "high": "235.60",
      "low": "228.60",
      "close": "232.00",
      "average": "232.4981",
      "volume": "683717",
      "turnover": "158943360.41",
      "trades": "1623"
    },
    {
      "date": "2023-11-09",
      "bid": "237.80",
      "ask": "238.20",
      "open": "232.00",
      "high": "240.40",
      "low": "231.20",
      "close": "239.00",
      "average": "238.1131",
      "volume": "1059599",
      "turnover": "252310937.3",
      "trades": "2447"
    },
    {
      "date": "2023-11-10",
      "bid": "236.00",
      "ask": "236.40",
      "open": "238.00",
      "high": "239.20",
      "low": "235.00",
      "close": "236.20",
      "average": "236.4097",
      "volume": "405822",
      "turnover": "95940197.2",
      "trades": "1084"
    },
    {
      "date": "2023-11-13",
      "bid": "239.00",
      "ask": "239.40",
      "open": "236.20",
      "high": "241.00",
      "low": "235.60",
      "close": "239.40",
      "average": "239.1309",
      "volume": "452239",
      "turnover": "108135753.8",
      "trades": "1114"
    },
    {
      "date": "2023-11-14",
      "bid": "241.20",
      "ask": "241.60",
      "open": "239.80",
      "high": "243.40",
      "low": "238.80",
      "close": "242.00",
      "average": "241.5879",
      "volume": "469871",
      "turnover": "113523085.8",
      "trades": "1329"
    },
    {
      "date": "2023-11-15",
      "bid": "245.80",
      "ask": "246.20",
      "open": "244.00",
      "high": "247.60",
      "low": "242.20",
      "close": "246.20",
      "average": "245.3524",
      "volume": "793486",
      "turnover": "194943322.3",
      "trades": "1882"
    },
    {
      "date": "2023-11-16",
      "bid": "244.60",
      "ask": "245.00",
      "open": "245.40",
      "high": "247.20",
      "low": "243.60",
      "close": "245.00",
      "average": "245.2041",
      "volume": "343147",
      "turnover": "84140842.9",
      "trades": "1003"
    },
    {
      "date": "2023-11-17",
      "bid": "243.20",
      "ask": "243.40",
      "open": "245.80",
      "high": "247.40",
      "low": "240.20",
      "close": "242.80",
      "average": "243.4855",
      "volume": "458024",
      "turnover": "111520281.5",
      "trades": "1441"
    },
    {
      "date": "2023-11-20",
      "bid": "241.80",
      "ask": "242.20",
      "open": "243.00",
      "high": "245.00",
      "low": "241.40",
      "close": "241.80",
      "average": "242.2364",
      "volume": "358288",
      "turnover": "86182849.85",
      "trades": "1008"
    },
    {
      "date": "2023-11-21",
      "bid": "241.60",
      "ask": "241.80",
      "open": "240.80",
      "high": "242.80",
      "low": "240.20",
      "close": "241.40",
      "average": "241.4901",
      "volume": "308553",
      "turnover": "74516343.8",
      "trades": "1059"
    },
    {
      "date": "2023-11-22",
      "bid": "241.60",
      "ask": "242.00",
      "open": "241.20",
      "high": "243.00",
      "low": "240.80",
      "close": "241.20",
      "average": "241.3461",
      "volume": "362553",
      "turnover": "87501335.8",
      "trades": "794"
    },
    {
      "date": "2023-11-23",
      "bid": "251.00",
      "ask": "251.40",
      "open": "242.20",
      "high": "253.00",
      "low": "242.20",
      "close": "251.20",
      "average": "250.2015",
      "volume": "823499",
      "turnover": "206036615.6",
      "trades": "2123"
    },
    {
      "date": "2023-11-24",
      "bid": "252.60",
      "ask": "252.80",
      "open": "251.20",
      "high": "253.20",
      "low": "250.80",
      "close": "253.20",
      "average": "252.108",
      "volume": "943150",
      "turnover": "237776239.1",
      "trades": "878"
    },
    {
      "date": "2023-11-27",
      "bid": "249.80",
      "ask": "250.20",
      "open": "253.20",
      "high": "255.00",
      "low": "249.60",
      "close": "250.60",
      "average": "251.7758",
      "volume": "518071",
      "turnover": "130492734.8",
      "trades": "985"
    },
    {
      "date": "2023-11-28",
      "bid": "250.80",
      "ask": "251.00",
      "open": "250.60",
      "high": "253.00",
      "low": "249.00",
      "close": "250.80",
      "average": "250.9533",
      "volume": "439244",
      "turnover": "110235597.7",
      "trades": "1397"
    },
    {
      "date": "2023-11-29",
      "bid": "252.40",
      "ask": "252.80",
      "open": "251.00",
      "high": "254.00",
      "low": "249.60",
      "close": "252.40",
      "average": "252.2289",
      "volume": "410466",
      "turnover": "103530084.3",
      "trades": "1303"
    },
    {
      "date": "2023-11-30",
      "bid": "250.60",
      "ask": "250.80",
      "open": "253.00",
      "high": "253.20",
      "low": "248.00",
      "close": "249.60",
      "average": "249.7123",
      "volume": "1390840",
      "turnover": "347309234.3",
      "trades": "1944"
    },
    {
      "date": "2023-12-01",
      "bid": "249.80",
      "ask": "250.20",
      "open": "250.00",
      "high": "251.00",
      "low": "247.20",
      "close": "250.60",
      "average": "249.2093",
      "volume": "452857",
      "turnover": "112852857.6",
      "trades": "1563"
    },
    {
      "date": "2023-12-04",
      "bid": "251.20",
      "ask": "251.60",
      "open": "250.60",
      "high": "252.40",
      "low": "249.00",
      "close": "252.40",
      "average": "251.5329",
      "volume": "611722",
      "turnover": "153867883.9",
      "trades": "1470"
    },
    {
      "date": "2023-12-05",
      "bid": "252.00",
      "ask": "252.20",
      "open": "251.80",
      "high": "252.80",
      "low": "248.40",
      "close": "251.40",
      "average": "251.2041",
      "volume": "571134",
      "turnover": "143453639.69",
      "trades": "1719"
    },
    {
      "date": "2023-12-06",
      "bid": "250.60",
      "ask": "250.80",
      "open": "251.20",
      "high": "253.60",
      "low": "248.20",
      "close": "250.60",
      "average": "251.106",
      "volume": "378216",
      "turnover": "94973001.42",
      "trades": "1245"
    },
    {
      "date": "2023-12-07",
      "bid": "241.80",
      "ask": "242.20",
      "open": "250.60",
      "high": "250.60",
      "low": "241.60",
      "close": "242.00",
      "average": "243.346",
      "volume": "1014059",
      "turnover": "246768117.3",
      "trades": "2551"
    },
    {
      "date": "2023-12-08",
      "bid": "238.60",
      "ask": "239.40",
      "open": "242.00",
      "high": "244.80",
      "low": "238.00",
      "close": "239.40",
      "average": "239.6665",
      "volume": "808376",
      "turnover": "193741712",
      "trades": "1914"
    },
    {
      "date": "2023-12-11",
      "bid": "239.40",
      "ask": "239.80",
      "open": "239.00",
      "high": "240.60",
      "low": "236.40",
      "close": "240.20",
      "average": "238.9137",
      "volume": "615786",
      "turnover": "147118397.5",
      "trades": "2005"
    },
    {
      "date": "2023-12-12",
      "bid": "240.40",
      "ask": "240.80",
      "open": "240.00",
      "high": "243.00",
      "low": "237.00",
      "close": "240.60",
      "average": "240.1876",
      "volume": "1359343",
      "turnover": "326505242",
      "trades": "1810"
    },
    {
      "date": "2023-12-13",
      "bid": "244.60",
      "ask": "245.00",
      "open": "241.00",
      "high": "245.80",
      "low": "241.00",
      "close": "244.00",
      "average": "244.1428",
      "volume": "576149",
      "turnover": "140662620.4",
      "trades": "1431"
    },
    {
      "date": "2023-12-14",
      "bid": "246.40",
      "ask": "246.80",
      "open": "245.20",
      "high": "249.40",
      "low": "244.00",
      "close": "246.20",
      "average": "246.6436",
      "volume": "890001",
      "turnover": "219513047.8",
      "trades": "1793"
    },
    {
      "date": "2023-12-15",
      "bid": "259.80",
      "ask": "260.20",
      "open": "250.00",
      "high": "261.20",
      "low": "249.80",
      "close": "259.40",
      "average": "258.7611",
      "volume": "2167336",
      "turnover": "560661716",
      "trades": "3685"
    },
    {
      "date": "2023-12-18",
      "bid": "259.20",
      "ask": "259.60",
      "open": "258.00",
      "high": "261.00",
      "low": "257.00",
      "close": "259.60",
      "average": "259.5397",
      "volume": "430698",
      "turnover": "110382509.4",
      "trades": "1089"
    },
    {
      "date": "2023-12-19",
      "bid": "258.80",
      "ask": "259.00",
      "open": "260.00",
      "high": "261.80",
      "low": "258.20",
      "close": "258.40",
      "average": "259.7328",
      "volume": "502150",
      "turnover": "130435980.93",
      "trades": "1350"
    },
    {
      "date": "2023-12-20",
      "bid": "264.60",
      "ask": "264.80",
      "open": "261.20",
      "high": "265.00",
      "low": "258.80",
      "close": "264.20",
      "average": "263.2421",
      "volume": "539007",
      "turnover": "141887030.4",
      "trades": "1380"
    },
    {
      "date": "2023-12-21",
      "bid": "261.80",
      "ask": "262.20",
      "open": "263.00",
      "high": "265.00",
      "low": "260.60",
      "close": "262.00",
      "average": "262.8283",
      "volume": "506869",
      "turnover": "133219051.9",
      "trades": "1478"
    },
    {
      "date": "2023-12-22",
      "bid": "262.80",
      "ask": "263.20",
      "open": "260.80",
      "high": "264.80",
      "low": "260.60",
      "close": "262.20",
      "average": "262.4788",
      "volume": "281725",
      "turnover": "73947570.8",
      "trades": "723"
    },
    {
      "date": "2023-12-27",
      "bid": "265.60",
      "ask": "266.00",
      "open": "262.20",
      "high": "266.60",
      "low": "262.00",
      "close": "266.60",
      "average": "265.6094",
      "volume": "382887",
      "turnover": "101683139.9",
      "trades": "1038"
    },
    {
      "date": "2023-12-28",
      "bid": "267.80",
      "ask": "268.00",
      "open": "266.60",
      "high": "268.60",
      "low": "265.60",
      "close": "267.20",
      "average": "267.3687",
      "volume": "245880",
      "turnover": "65747370.2",
      "trades": "877"
    },
    {
      "date": "2023-12-29",
      "bid": "266.20",
      "ask": "266.60",
      "open": "267.80",
      "high": "269.00",
      "low": "266.20",
      "close": "267.00",
      "average": "267.2568",
      "volume": "219142",
      "turnover": "58572438.7",
      "trades": "862"
    },
    {
      "date": "2024-01-02",
      "bid": "269.40",
      "ask": "269.60",
      "open": "268.20",
      "high": "269.80",
      "low": "266.20",
      "close": "269.60",
      "average": "268.8024",
      "volume": "340297",
      "turnover": "91469214.7",
      "trades": "1315"
    },
    {
      "date": "2024-01-03",
      "bid": "272.60",
      "ask": "273.00",
      "open": "269.60",
      "high": "274.20",
      "low": "269.00",
      "close": "272.00",
      "average": "272.2074",
      "volume": "441083",
      "turnover": "120081060.1",
      "trades": "1519"
    },
    {
      "date": "2024-01-04",
      "bid": "268.40",
      "ask": "268.60",
      "open": "272.00",
      "high": "274.00",
      "low": "266.80",
      "close": "269.00",
      "average": "268.7057",
      "volume": "380951",
      "turnover": "102356450.4",
      "trades": "1102"
    },
    {
      "date": "2024-01-05",
      "bid": "269.40",
      "ask": "269.80",
      "open": "266.80",
      "high": "270.20",
      "low": "266.60",
      "close": "270.20",
      "average": "269.4546",
      "volume": "161992",
      "turnover": "43643557",
      "trades": "580"
    },
    {
      "date": "2024-01-08",
      "bid": "274.00",
      "ask": "274.40",
      "open": "272.00",
      "high": "274.60",
      "low": "269.80",
      "close": "274.00",
      "average": "273.1322",
      "volume": "200741",
      "turnover": "54824202",
      "trades": "827"
    },
    {
      "date": "2024-01-09",
      "bid": "279.60",
      "ask": "279.80",
      "open": "276.00",
      "high": "281.40",
      "low": "276.00",
      "close": "278.60",
      "average": "279.3489",
      "volume": "524811",
      "turnover": "146619508.8",
      "trades": "1703"
    },
    {
      "date": "2024-01-10",
      "bid": "279.20",
      "ask": "279.40",
      "open": "282.00",
      "high": "283.40",
      "low": "277.20",
      "close": "279.60",
      "average": "279.3723",
      "volume": "441817",
      "turnover": "123429345.1",
      "trades": "1671"
    },
    {
      "date": "2024-01-11",
      "bid": "287.00",
      "ask": "287.40",
      "open": "280.60",
      "high": "289.20",
      "low": "280.00",
      "close": "286.00",
      "average": "286.1223",
      "volume": "753731",
      "turnover": "215612458.7",
      "trades": "2208"
    },
    {
      "date": "2024-01-12",
      "bid": "292.00",
      "ask": "292.40",
      "open": "287.60",
      "high": "293.60",
      "low": "287.40",
      "close": "291.40",
      "average": "291.5919",
      "volume": "551538",
      "turnover": "160823664.4",
      "trades": "1896"
    },
    {
      "date": "2024-01-15",
      "bid": "286.00",
      "ask": "286.40",
      "open": "291.40",
      "high": "292.00",
      "low": "283.60",
      "close": "286.00",
      "average": "287.4204",
      "volume": "419764",
      "turnover": "120684328.6",
      "trades": "1475"
    },
    {
      "date": "2024-01-16",
      "bid": "289.20",
      "ask": "289.60",
      "open": "287.20",
      "high": "292.40",
      "low": "285.60",
      "close": "289.60",
      "average": "289.6693",
      "volume": "321978",
      "turnover": "93268108.2",
      "trades": "1356"
    },
    {
      "date": "2024-01-17",
      "bid": "286.80",
      "ask": "287.20",
      "open": "287.80",
      "high": "289.60",
      "low": "282.00",
      "close": "287.20",
      "average": "285.2863",
      "volume": "615375",
      "turnover": "175559234.8",
      "trades": "1958"
    },
    {
      "date": "2024-01-18",
      "bid": "290.00",
      "ask": "290.20",
      "open": "288.00",
      "high": "291.20",
      "low": "287.00",
      "close": "290.00",
      "average": "289.6608",
      "volume": "255546",
      "turnover": "74014958.4",
      "trades": "1199"
    },
    {
      "date": "2024-01-19",
      "bid": "292.00",
      "ask": "292.20",
      "open": "291.60",
      "high": "293.00",
      "low": "290.60",
      "close": "292.20",
      "average": "292.022",
      "volume": "274227",
      "turnover": "80074044.8",
      "trades": "1253"
    },
    {
      "date": "2024-01-22",
      "bid": "292.20",
      "ask": "292.60",
      "open": "292.20",
      "high": "296.00",
      "low": "291.00",
      "close": "292.80",
      "average": "293.3023",
      "volume": "405283",
      "turnover": "117178626.1",
      "trades": "1289"
    },
    {
      "date": "2024-01-23",
      "bid": "284.60",
      "ask": "285.20",
      "open": "293.80",
      "high": "294.20",
      "low": "283.40",
      "close": "285.20",
      "average": "285.8702",
      "volume": "377727",
      "turnover": "107951721.2",
      "trades": "1612"
    },
    {
      "date": "2024-01-24",
      "bid": "290.40",
      "ask": "290.80",
      "open": "287.40",
      "high": "290.80",
      "low": "286.00",
      "close": "290.80",
      "average": "289.8054",
      "volume": "226289",
      "turnover": "65579779.4",
      "trades": "1102"
    },
    {
      "date": "2024-01-25",
      "bid": "288.80",
      "ask": "289.20",
      "open": "291.00",
      "high": "293.60",
      "low": "287.60",
      "close": "289.20",
      "average": "289.9616",
      "volume": "251684",
      "turnover": "72983299.09",
      "trades": "1166"
    },
    {
      "date": "2024-01-26",
      "bid": "286.60",
      "ask": "287.40",
      "open": "289.40",
      "high": "290.40",
      "low": "286.60",
      "close": "286.80",
      "average": "287.7739",
      "volume": "247566",
      "turnover": "71242163.4",
      "trades": "1071"
    },
    {
      "date": "2024-01-29",
      "bid": "290.80",
      "ask": "291.20",
      "open": "287.00",
      "high": "291.60",
      "low": "286.20",
      "close": "291.00",
      "average": "288.8203",
      "volume": "640722",
      "turnover": "185051910.2",
      "trades": "1334"
    },
    {
      "date": "2024-01-30",
      "bid": "294.00",
      "ask": "294.40",
      "open": "292.00",
      "high": "295.20",
      "low": "292.00",
      "close": "294.20",
      "average": "293.5943",
      "volume": "640861",
      "turnover": "188153276.9",
      "trades": "1347"
    },
    {
      "date": "2024-01-31",
      "bid": "292.20",
      "ask": "292.60",
      "open": "293.80",
      "high": "294.80",
      "low": "289.80",
      "close": "292.00",
      "average": "292.5029",
      "volume": "421695",
      "turnover": "123346791",
      "trades": "1272"
    },
    {
      "date": "2024-02-01",
      "bid": "277.20",
      "ask": "277.60",
      "open": "300.00",
      "high": "302.00",
      "low": "276.40",
      "close": "278.00",
      "average": "286.0363",
      "volume": "1402773",
      "turnover": "404902000.5",
      "trades": "4254"
    },
    {
      "date": "2024-02-02",
      "bid": "271.80",
      "ask": "272.20",
      "open": "280.20",
      "high": "286.00",
      "low": "271.20",
      "close": "272.00",
      "average": "276.0321",
      "volume": "1029028",
      "turnover": "284076538.39",
      "trades": "3616"
    },
    {
      "date": "2024-02-05",
      "bid": "273.00",
      "ask": "273.40",
      "open": "272.40",
      "high": "275.80",
      "low": "271.40",
      "close": "274.20",
      "average": "273.8624",
      "volume": "591683",
      "turnover": "162036322.4",
      "trades": "1819"
    },
    {
      "date": "2024-02-06",
      "bid": "282.00",
      "ask": "282.60",
      "open": "275.40",
      "high": "282.80",
      "low": "275.40",
      "close": "282.00",
      "average": "280.6042",
      "volume": "342458",
      "turnover": "96094917.3",
      "trades": "1511"
    },
    {
      "date": "2024-02-07",
      "bid": "281.60",
      "ask": "282.00",
      "open": "283.20",
      "high": "284.40",
      "low": "281.20",
      "close": "281.80",
      "average": "282.1214",
      "volume": "647868",
      "turnover": "182778985.9",
      "trades": "1409"
    },
    {
      "date": "2024-02-08",
      "bid": "258.20",
      "ask": "258.60",
      "open": "257.20",
      "high": "275.00",
      "low": "252.40",
      "close": "259.40",
      "average": "261.9432",
      "volume": "1411233",
      "turnover": "369639267.2",
      "trades": "5592"
    },
    {
      "date": "2024-02-09",
      "bid": "254.40",
      "ask": "254.80",
      "open": "257.60",
      "high": "258.80",
      "low": "252.00",
      "close": "255.00",
      "average": "254.8303",
      "volume": "1342667",
      "turnover": "342189237.1",
      "trades": "4280"
    },
    {
      "date": "2024-02-12",
      "bid": "252.00",
      "ask": "252.20",
      "open": "253.80",
      "high": "254.60",
      "low": "243.20",
      "close": "252.40",
      "average": "249.3526",
      "volume": "1173693",
      "turnover": "292598266.3",
      "trades": "4210"
    },
    {
      "date": "2024-02-13",
      "bid": "252.60",
      "ask": "252.80",
      "open": "251.40",
      "high": "254.80",
      "low": "250.40",
      "close": "252.60",
      "average": "252.4952",
      "volume": "689969",
      "turnover": "174258039.6",
      "trades": "2350"
    },
    {
      "date": "2024-02-14",
      "bid": "249.80",
      "ask": "250.20",
      "open": "250.80",
      "high": "251.20",
      "low": "244.40",
      "close": "250.40",
      "average": "248.1539",
      "volume": "766971",
      "turnover": "190483672.91",
      "trades": "2418"
    },
    {
      "date": "2024-02-15",
      "bid": "255.40",
      "ask": "255.80",
      "open": "250.40",
      "high": "256.40",
      "low": "250.00",
      "close": "256.00",
      "average": "254.5999",
      "volume": "529601",
      "turnover": "134794363.3",
      "trades": "1658"
    },
    {
      "date": "2024-02-16",
      "bid": "254.00",
      "ask": "254.20",
      "open": "257.00",
      "high": "257.80",
      "low": "251.60",
      "close": "254.40",
      "average": "254.6456",
      "volume": "523513",
      "turnover": "133312934.5",
      "trades": "1544"
    },
    {
      "date": "2024-02-19",
      "bid": "259.20",
      "ask": "259.60",
      "open": "253.80",
      "high": "260.00",
      "low": "253.80",
      "close": "260.00",
      "average": "258.3714",
      "volume": "572655",
      "turnover": "147956521.3",
      "trades": "1577"
    },
    {
      "date": "2024-02-20",
      "bid": "263.40",
      "ask": "263.60",
      "open": "259.40",
      "high": "264.60",
      "low": "258.80",
      "close": "263.20",
      "average": "263.5246",
      "volume": "1042737",
      "turnover": "274763211.5",
      "trades": "1597"
    },
    {
      "date": "2024-02-21",
      "bid": "265.20",
      "ask": "265.60",
      "open": "262.40",
      "high": "266.40",
      "low": "260.40",
      "close": "264.80",
      "average": "264.6202",
      "volume": "708577",
      "turnover": "187503922.9",
      "trades": "2135"
    },
    {
      "date": "2024-02-22",
      "bid": "264.80",
      "ask": "265.20",
      "open": "262.60",
      "high": "265.20",
      "low": "259.20",
      "close": "265.20",
      "average": "264.1622",
      "volume": "774796",
      "turnover": "204611934.2",
      "trades": "1700"
    },
    {
      "date": "2024-02-23",
      "bid": "262.40",
      "ask": "262.60",
      "open": "266.00",
      "high": "267.60",
      "low": "262.00",
      "close": "262.40",
      "average": "263.9738",
      "volume": "561586",
      "turnover": "148250934.1",
      "trades": "1450"
    },
    {
      "date": "2024-02-26",
      "bid": "256.80",
      "ask": "257.20",
      "open": "262.40",
      "high": "262.80",
      "low": "256.20",
      "close": "256.80",
      "average": "257.58",
      "volume": "348557",
      "turnover": "89792302.9",
      "trades": "1151"
    },
    {
      "date": "2024-02-27",
      "bid": "255.00",
      "ask": "255.40",
      "open": "257.20",
      "high": "258.00",
      "low": "252.00",
      "close": "255.00",
      "average": "254.7787",
      "volume": "489238",
      "turnover": "124602337",
      "trades": "1573"
    },
    {
      "date": "2024-02-28",
      "bid": "253.20",
      "ask": "253.60",
      "open": "255.00",
      "high": "257.80",
      "low": "253.00",
      "close": "253.40",
      "average": "254.5532",
      "volume": "311031",
      "turnover": "79177071.5",
      "trades": "1101"
    },
    {
      "date": "2024-02-29",
      "bid": "253.80",
      "ask": "254.20",
      "open": "256.00",
      "high": "259.20",
      "low": "253.40",
      "close": "254.60",
      "average": "254.9862",
      "volume": "706158",
      "turnover": "180060684",
      "trades": "1314"
    },
    {
      "date": "2024-03-01",
      "bid": "260.60",
      "ask": "261.00",
      "open": "253.60",
      "high": "263.00",
      "low": "252.40",
      "close": "260.80",
      "average": "257.132",
      "volume": "516385",
      "turnover": "132823737",
      "trades": "1435"
    },
    {
      "date": "2024-03-04",
      "bid": "262.20",
      "ask": "262.60",
      "open": "260.80",
      "high": "263.40",
      "low": "259.80",
      "close": "262.20",
      "average": "262.0953",
      "volume": "241824",
      "turnover": "63375322.1",
      "trades": "1092"
    },
    {
      "date": "2024-03-05",
      "bid": "266.20",
      "ask": "266.60",
      "open": "261.60",
      "high": "268.40",
      "low": "261.40",
      "close": "266.20",
      "average": "266.2912",
      "volume": "515666",
      "turnover": "137356904.69",
      "trades": "1727"
    },
    {
      "date": "2024-03-06",
      "bid": "269.40",
      "ask": "270.80",
      "open": "265.80",
      "high": "271.20",
      "low": "264.00",
      "close": "269.80",
      "average": "269.5529",
      "volume": "607589",
      "turnover": "163761286.6",
      "trades": "1562"
    },
    {
      "date": "2024-03-07",
      "bid": "270.20",
      "ask": "270.60",
      "open": "269.60",
      "high": "273.00",
      "low": "266.20",
      "close": "270.40",
      "average": "270.4778",
      "volume": "364879",
      "turnover": "98711031.8",
      "trades": "1118"
    },
    {
      "date": "2024-03-08",
      "bid": "280.60",
      "ask": "281.00",
      "open": "271.00",
      "high": "282.20",
      "low": "270.20",
      "close": "280.80",
      "average": "279.3874",
      "volume": "553553",
      "turnover": "154660645.19",
      "trades": "1988"
    },
    {
      "date": "2024-03-11",
      "bid": "279.80",
      "ask": "280.20",
      "open": "279.20",
      "high": "282.80",
      "low": "277.60",
      "close": "279.60",
      "average": "280.2058",
      "volume": "351300",
      "turnover": "98447342.3",
      "trades": "1248"
    },
    {
      "date": "2024-03-12",
      "bid": "281.00",
      "ask": "281.40",
      "open": "278.60",
      "high": "283.80",
      "low": "274.80",
      "close": "280.20",
      "average": "279.8998",
      "volume": "509593",
      "turnover": "142586181.8",
      "trades": "1810"
    },
    {
      "date": "2024-03-13",
      "bid": "281.00",
      "ask": "281.40",
      "open": "280.20",
      "high": "283.00",
      "low": "277.20",
      "close": "280.40",
      "average": "280.6297",
      "volume": "465245",
      "turnover": "130576660.6",
      "trades": "1521"
    },
    {
      "date": "2024-03-14",
      "bid": "277.00",
      "ask": "277.40",
      "open": "281.00",
      "high": "281.60",
      "low": "273.60",
      "close": "276.20",
      "average": "276.8333",
      "volume": "695353",
      "turnover": "192666705.8",
      "trades": "1931"
    },
    {
      "date": "2024-03-15",
      "bid": "271.20",
      "ask": "271.60",
      "open": "278.80",
      "high": "278.80",
      "low": "269.60",
      "close": "271.20",
      "average": "271.4342",
      "volume": "1570718",
      "turnover": "426411647.5",
      "trades": "2735"
    },
    {
      "date": "2024-03-18",
      "bid": "267.80",
      "ask": "268.20",
      "open": "270.40",
      "high": "270.60",
      "low": "262.20",
      "close": "267.80",
      "average": "265.859",
      "volume": "549416",
      "turnover": "146065556.4",
      "trades": "1893"
    },
    {
      "date": "2024-03-19",
      "bid": "264.00",
      "ask": "264.20",
      "open": "266.80",
      "high": "268.60",
      "low": "263.60",
      "close": "264.00",
      "average": "264.3464",
      "volume": "500850",
      "turnover": "132409868.3",
      "trades": "912"
    },
    {
      "date": "2024-03-20",
      "bid": "266.00",
      "ask": "266.20",
      "open": "264.00",
      "high": "266.80",
      "low": "260.60",
      "close": "266.20",
      "average": "265.4042",
      "volume": "337205",
      "turnover": "89477347.7",
      "trades": "1333"
    },
    {
      "date": "2024-03-21",
      "bid": "270.80",
      "ask": "271.20",
      "open": "266.20",
      "high": "271.40",
      "low": "263.40",
      "close": "270.80",
      "average": "268.4737",
      "volume": "321629",
      "turnover": "86317034",
      "trades": "1202"
    },
    {
      "date": "2024-03-22",
      "bid": "269.20",
      "ask": "269.60",
      "open": "270.40",
      "high": "273.20",
      "low": "268.00",
      "close": "269.20",
      "average": "269.8675",
      "volume": "387948",
      "turnover": "104695252.2",
      "trades": "1736"
    },
    {
      "date": "2024-03-25",
      "bid": "268.60",
      "ask": "269.00",
      "open": "269.60",
      "high": "271.40",
      "low": "265.60",
      "close": "268.20",
      "average": "268.6371",
      "volume": "311572",
      "turnover": "83712002.4",
      "trades": "1380"
    },
    {
      "date": "2024-03-26",
      "bid": "267.40",
      "ask": "267.80",
      "open": "268.40",
      "high": "269.00",
      "low": "262.60",
      "close": "267.80",
      "average": "266.6611",
      "volume": "540104",
      "turnover": "144029157.3",
      "trades": "2050"
    },
    {
      "date": "2024-03-27",
      "bid": "271.00",
      "ask": "271.40",
      "open": "269.00",
      "high": "272.20",
      "low": "268.20",
      "close": "272.20",
      "average": "271.412",
      "volume": "328104",
      "turnover": "89037008",
      "trades": "1060"
    },
    {
      "date": "2024-03-28",
      "bid": "267.40",
      "ask": "268.00",
      "open": "274.00",
      "high": "274.00",
      "low": "267.20",
      "close": "267.20",
      "average": "267.9193",
      "volume": "197348",
      "turnover": "52873686.4",
      "trades": "597"
    },
    {
      "date": "2024-04-02",
      "bid": "263.80",
      "ask": "264.00",
      "open": "267.20",
      "high": "270.00",
      "low": "261.80",
      "close": "263.60",
      "average": "264.3059",
      "volume": "379740",
      "turnover": "100378048.1",
      "trades": "1729"
    },
    {
      "date": "2024-04-03",
      "bid": "262.60",
      "ask": "263.00",
      "open": "263.60",
      "high": "264.20",
      "low": "260.40",
      "close": "263.60",
      "average": "262.638",
      "volume": "453605",
      "turnover": "119120455.4",
      "trades": "1320"
    },
    {
      "date": "2024-04-04",
      "bid": "261.80",
      "ask": "262.20",
      "open": "263.60",
      "high": "264.80",
      "low": "260.80",
      "close": "261.40",
      "average": "261.7776",
      "volume": "311533",
      "turnover": "81558702.59",
      "trades": "926"
    },
    {
      "date": "2024-04-05",
      "bid": "264.00",
      "ask": "264.40",
      "open": "259.40",
      "high": "265.00",
      "low": "256.20",
      "close": "263.60",
      "average": "261.6823",
      "volume": "395394",
      "turnover": "103464031.9",
      "trades": "1638"
    },
    {
      "date": "2024-04-08",
      "bid": "262.00",
      "ask": "262.40",
      "open": "263.00",
      "high": "265.20",
      "low": "259.80",
      "close": "262.00",
      "average": "262.0621",
      "volume": "184687",
      "turnover": "48399444",
      "trades": "1058"
    },
    {
      "date": "2024-04-09",
      "bid": "266.40",
      "ask": "266.80",
      "open": "262.00",
      "high": "267.20",
      "low": "261.80",
      "close": "266.40",
      "average": "265.6865",
      "volume": "375206",
      "turnover": "99639978.3",
      "trades": "1297"
    },
    {
      "date": "2024-04-10",
      "bid": "259.60",
      "ask": "260.00",
      "open": "267.20",
      "high": "268.80",
      "low": "258.40",
      "close": "259.00",
      "average": "261.314",
      "volume": "365135",
      "turnover": "95420573.9",
      "trades": "1086"
    },
    {
      "date": "2024-04-11",
      "bid": "257.40",
      "ask": "257.80",
      "open": "259.20",
      "high": "259.60",
      "low": "255.60",
      "close": "256.00",
      "average": "256.4545",
      "volume": "369988",
      "turnover": "94891706.3",
      "trades": "1488"
    },
    {
      "date": "2024-04-12",
      "bid": "252.40",
      "ask": "252.80",
      "open": "257.40",
      "high": "261.20",
      "low": "252.00",
      "close": "252.80",
      "average": "254.8643",
      "volume": "306618",
      "turnover": "78190746.8",
      "trades": "1285"
    },
    {
      "date": "2024-04-15",
      "bid": "253.20",
      "ask": "253.80",
      "open": "252.60",
      "high": "255.80",
      "low": "251.60",
      "close": "254.20",
      "average": "253.6961",
      "volume": "274439",
      "turnover": "69602203.7",
      "trades": "1259"
    },
    {
      "date": "2024-04-16",
      "bid": "258.20",
      "ask": "258.80",
      "open": "251.60",
      "high": "259.40",
      "low": "251.00",
      "close": "258.40",
      "average": "257.2223",
      "volume": "259785",
      "turnover": "66823922.6",
      "trades": "1569"
    },
    {
      "date": "2024-04-17",
      "bid": "256.20",
      "ask": "256.60",
      "open": "258.00",
      "high": "259.20",
      "low": "254.20",
      "close": "255.80",
      "average": "255.8675",
      "volume": "225294",
      "turnover": "57645594.1",
      "trades": "905"
    },
    {
      "date": "2024-04-18",
      "bid": "259.20",
      "ask": "259.60",
      "open": "255.80",
      "high": "261.60",
      "low": "255.40",
      "close": "259.40",
      "average": "259.156",
      "volume": "323531",
      "turnover": "83817256.59",
      "trades": "1451"
    },
    {
      "date": "2024-04-19",
      "bid": "260.20",
      "ask": "260.60",
      "open": "258.20",
      "high": "261.00",
      "low": "255.40",
      "close": "261.00",
      "average": "259.924",
      "volume": "314854",
      "turnover": "81833961.4",
      "trades": "1202"
    },
    {
      "date": "2024-04-22",
      "bid": "262.20",
      "ask": "262.60",
      "open": "262.00",
      "high": "265.80",
      "low": "261.40",
      "close": "262.80",
      "average": "263.3645",
      "volume": "414483",
      "turnover": "109167836.6",
      "trades": "1077"
    },
    {
      "date": "2024-04-23",
      "bid": "268.00",
      "ask": "268.20",
      "open": "262.60",
      "high": "269.00",
      "low": "262.20",
      "close": "269.00",
      "average": "266.9158",
      "volume": "667027",
      "turnover": "178003781.8",
      "trades": "1450"
    },
    {
      "date": "2024-04-24",
      "bid": "267.00",
      "ask": "268.60",
      "open": "269.00",
      "high": "272.60",
      "low": "264.60",
      "close": "266.40",
      "average": "268.828",
      "volume": "886847",
      "turnover": "238476073.7",
      "trades": "2157"
    },
    {
      "date": "2024-04-25",
      "bid": "279.00",
      "ask": "280.20",
      "open": "280.00",
      "high": "289.60",
      "low": "267.40",
      "close": "280.80",
      "average": "282.5385",
      "volume": "1324807",
      "turnover": "374138827.3",
      "trades": "4974"
    },
    {
      "date": "2024-04-26",
      "bid": "280.40",
      "ask": "280.80",
      "open": "277.20",
      "high": "286.80",
      "low": "269.20",
      "close": "281.00",
      "average": "279.8872",
      "volume": "1124638",
      "turnover": "314714596.1",
      "trades": "3746"
    },
    {
      "date": "2024-04-29",
      "bid": "282.80",
      "ask": "283.00",
      "open": "281.00",
      "high": "284.80",
      "low": "274.20",
      "close": "283.40",
      "average": "281.9064",
      "volume": "451592",
      "turnover": "127284428.9",
      "trades": "1932"
    },
    {
      "date": "2024-04-30",
      "bid": "286.40",
      "ask": "287.00",
      "open": "283.60",
      "high": "287.80",
      "low": "282.80",
      "close": "285.40",
      "average": "285.7141",
      "volume": "380444",
      "turnover": "108722167.8",
      "trades": "957"
    },
    {
      "date": "2024-05-02",
      "bid": "280.00",
      "ask": "280.20",
      "open": "285.40",
      "high": "287.00",
      "low": "278.40",
      "close": "280.00",
      "average": "280.7139",
      "volume": "505032",
      "turnover": "142145412.19",
      "trades": "1673"
    },
    {
      "date": "2024-05-03",
      "bid": "279.20",
      "ask": "279.60",
      "open": "280.00",
      "high": "283.60",
      "low": "277.60",
      "close": "280.00",
      "average": "280.2075",
      "volume": "634250",
      "turnover": "177728264.7",
      "trades": "2311"
    },
    {
      "date": "2024-05-06",
      "bid": "280.80",
      "ask": "281.40",
      "open": "280.60",
      "high": "286.20",
      "low": "279.00",
      "close": "282.00",
      "average": "282.0638",
      "volume": "224724",
      "turnover": "63431060.2",
      "trades": "935"
    },
    {
      "date": "2024-05-07",
      "bid": "280.20",
      "ask": "280.60",
      "open": "283.20",
      "high": "284.00",
      "low": "277.80",
      "close": "280.80",
      "average": "280.8956",
      "volume": "541173",
      "turnover": "152017518.5",
      "trades": "1192"
    },
    {
      "date": "2024-05-08",
      "bid": "283.00",
      "ask": "283.40",
      "open": "280.80",
      "high": "285.60",
      "low": "280.00",
      "close": "283.60",
      "average": "282.8848",
      "volume": "181257",
      "turnover": "51275284.8",
      "trades": "733"
    },
    {
      "date": "2024-05-10",
      "bid": "286.80",
      "ask": "287.20",
      "open": "284.60",
      "high": "288.00",
      "low": "281.80",
      "close": "288.00",
      "average": "286.8911",
      "volume": "383005",
      "turnover": "109876603.1",
      "trades": "1501"
    },
    {
      "date": "2024-05-13",
      "bid": "286.40",
      "ask": "286.80",
      "open": "287.80",
      "high": "287.80",
      "low": "282.20",
      "close": "286.60",
      "average": "285.9126",
      "volume": "194205",
      "turnover": "55516716.4",
      "trades": "913"
    },
    {
      "date": "2024-05-14",
      "bid": "282.40",
      "ask": "282.80",
      "open": "280.20",
      "high": "283.40",
      "low": "274.20",
      "close": "283.40",
      "average": "280.702",
      "volume": "835676",
      "turnover": "234554629.6",
      "trades": "2865"
    },
    {
      "date": "2024-05-15",
      "bid": "288.00",
      "ask": "288.40",
      "open": "284.20",
      "high": "289.60",
      "low": "283.80",
      "close": "287.80",
      "average": "287.2045",
      "volume": "324134",
      "turnover": "93096351.8",
      "trades": "1345"
    },
    {
      "date": "2024-05-16",
      "bid": "281.00",
      "ask": "281.40",
      "open": "288.40",
      "high": "290.60",
      "low": "275.40",
      "close": "282.40",
      "average": "282.302",
      "volume": "559176",
      "turnover": "157856850.8",
      "trades": "2058"
    },
    {
      "date": "2024-05-17",
      "bid": "276.80",
      "ask": "277.00",
      "open": "282.40",
      "high": "283.40",
      "low": "276.80",
      "close": "277.00",
      "average": "278.1444",
      "volume": "499751",
      "turnover": "139012994.5",
      "trades": "1609"
    },
    {
      "date": "2024-05-20",
      "bid": "281.00",
      "ask": "281.20",
      "open": "277.00",
      "high": "281.80",
      "low": "275.40",
      "close": "280.80",
      "average": "279.3905",
      "volume": "360977",
      "turnover": "100863615.2",
      "trades": "1068"
    },
    {
      "date": "2024-05-21",
      "bid": "277.80",
      "ask": "278.20",
      "open": "280.60",
      "high": "283.20",
      "low": "277.20",
      "close": "278.40",
      "average": "278.6331",
      "volume": "232145",
      "turnover": "64900460.6",
      "trades": "716"
    },
    {
      "date": "2024-05-22",
      "bid": "277.40",
      "ask": "277.60",
      "open": "278.40",
      "high": "278.40",
      "low": "275.60",
      "close": "278.40",
      "average": "277.6794",
      "volume": "417287",
      "turnover": "115857893",
      "trades": "994"
    },
    {
      "date": "2024-05-23",
      "bid": "280.40",
      "ask": "280.80",
      "open": "278.40",
      "high": "282.40",
      "low": "277.00",
      "close": "280.20",
      "average": "280.285",
      "volume": "125549",
      "turnover": "35194491.29",
      "trades": "682"
    },
    {
      "date": "2024-05-24",
      "bid": "279.00",
      "ask": "279.40",
      "open": "280.00",
      "high": "281.60",
      "low": "278.40",
      "close": "280.20",
      "average": "280.1457",
      "volume": "143693",
      "turnover": "40254980.7",
      "trades": "740"
    },
    {
      "date": "2024-05-27",
      "bid": "276.00",
      "ask": "276.40",
      "open": "281.60",
      "high": "281.80",
      "low": "276.00",
      "close": "276.20",
      "average": "276.9504",
      "volume": "136882",
      "turnover": "37909023.5",
      "trades": "686"
    },
    {
      "date": "2024-05-28",
      "bid": "275.20",
      "ask": "275.60",
      "open": "277.60",
      "high": "278.20",
      "low": "274.00",
      "close": "275.80",
      "average": "275.7371",
      "volume": "313075",
      "turnover": "86324299.1",
      "trades": "1179"
    },
    {
      "date": "2024-05-29",
      "bid": "273.60",
      "ask": "274.00",
      "open": "275.20",
      "high": "277.20",
      "low": "272.80",
      "close": "272.80",
      "average": "273.6752",
      "volume": "239560",
      "turnover": "65571899.8",
      "trades": "1046"
    },
    {
      "date": "2024-05-30",
      "bid": "278.00",
      "ask": "278.40",
      "open": "273.80",
      "high": "279.00",
      "low": "273.40",
      "close": "277.80",
      "average": "277.2122",
      "volume": "254615",
      "turnover": "70580380",
      "trades": "1156"
    },
    {
      "date": "2024-05-31",
      "bid": "282.00",
      "ask": "282.80",
      "open": "277.20",
      "high": "283.00",
      "low": "275.00",
      "close": "282.40",
      "average": "281.7119",
      "volume": "706896",
      "turnover": "199077041.2",
      "trades": "1429"
    },
    {
      "date": "2024-06-03",
      "bid": "282.40",
      "ask": "283.20",
      "open": "282.00",
      "high": "284.00",
      "low": "277.00",
      "close": "283.00",
      "average": "281.8125",
      "volume": "301264",
      "turnover": "84883168.7",
      "trades": "1331"
    },
    {
      "date": "2024-06-04",
      "bid": "284.00",
      "ask": "284.40",
      "open": "282.80",
      "high": "286.40",
      "low": "279.00",
      "close": "284.40",
      "average": "283.0266",
      "volume": "385214",
      "turnover": "109031278.3",
      "trades": "1475"
    },
    {
      "date": "2024-06-05",
      "bid": "288.00",
      "ask": "288.40",
      "open": "285.60",
      "high": "288.80",
      "low": "284.80",
      "close": "288.60",
      "average": "287.6517",
      "volume": "204033",
      "turnover": "58690890.1",
      "trades": "1043"
    },
    {
      "date": "2024-06-07",
      "bid": "281.60",
      "ask": "282.00",
      "open": "290.00",
      "high": "290.00",
      "low": "272.60",
      "close": "281.00",
      "average": "280.3077",
      "volume": "514506",
      "turnover": "144217015.69",
      "trades": "2726"
    },
    {
      "date": "2024-06-10",
      "bid": "272.00",
      "ask": "272.40",
      "open": "280.20",
      "high": "282.60",
      "low": "271.80",
      "close": "273.20",
      "average": "274.5627",
      "volume": "292607",
      "turnover": "80345594.27",
      "trades": "1828"
    },
    {
      "date": "2024-06-11",
      "bid": "268.40",
      "ask": "268.60",
      "open": "272.80",
      "high": "275.20",
      "low": "268.20",
      "close": "268.80",
      "average": "269.9826",
      "volume": "424622",
      "turnover": "114641713.4",
      "trades": "1224"
    },
    {
      "date": "2024-06-12",
      "bid": "271.00",
      "ask": "271.40",
      "open": "269.80",
      "high": "271.40",
      "low": "263.80",
      "close": "270.80",
      "average": "268.5065",
      "volume": "338302",
      "turnover": "90831051.7",
      "trades": "1799"
    },
    {
      "date": "2024-06-13",
      "bid": "271.40",
      "ask": "271.60",
      "open": "270.80",
      "high": "274.40",
      "low": "268.60",
      "close": "272.20",
      "average": "271.9716",
      "volume": "211306",
      "turnover": "57469242.9",
      "trades": "1191"
    },
    {
      "date": "2024-06-14",
      "bid": "269.80",
      "ask": "270.20",
      "open": "272.20",
      "high": "272.20",
      "low": "267.00",
      "close": "270.00",
      "average": "269.4724",
      "volume": "187276",
      "turnover": "50465004.3",
      "trades": "940"
    },
    {
      "date": "2024-06-17",
      "bid": "270.00",
      "ask": "270.40",
      "open": "271.60",
      "high": "273.00",
      "low": "267.20",
      "close": "270.60",
      "average": "270.3952",
      "volume": "213947",
      "turnover": "57849895.5",
      "trades": "1036"
    },
    {
      "date": "2024-06-18",
      "bid": "270.80",
      "ask": "271.20",
      "open": "270.60",
      "high": "273.40",
      "low": "266.60",
      "close": "271.20",
      "average": "270.3621",
      "volume": "147999",
      "turnover": "40013201.2",
      "trades": "1021"
    },
    {
      "date": "2024-06-19",
      "bid": "272.80",
      "ask": "273.40",
      "open": "271.60",
      "high": "274.80",
      "low": "268.60",
      "close": "273.40",
      "average": "272.2794",
      "volume": "247712",
      "turnover": "67443479.09",
      "trades": "1143"
    },
    {
      "date": "2024-06-20",
      "bid": "276.00",
      "ask": "276.20",
      "open": "273.40",
      "high": "276.40",
      "low": "270.00",
      "close": "276.40",
      "average": "276.0826",
      "volume": "728971",
      "turnover": "201129071.9",
      "trades": "916"
    },
    {
      "date": "2024-06-24",
      "bid": "274.80",
      "ask": "275.20",
      "open": "276.20",
      "high": "277.00",
      "low": "270.20",
      "close": "276.00",
      "average": "275.4406",
      "volume": "266904",
      "turnover": "73514573.5",
      "trades": "1121"
    },
    {
      "date": "2024-06-25",
      "bid": "280.20",
      "ask": "280.40",
      "open": "276.40",
      "high": "282.20",
      "low": "276.40",
      "close": "280.80",
      "average": "280.5365",
      "volume": "326465",
      "turnover": "91558828.8",
      "trades": "1145"
    },
    {
      "date": "2024-06-26",
      "bid": "281.20",
      "ask": "281.40",
      "open": "281.00",
      "high": "284.20",
      "low": "279.40",
      "close": "281.40",
      "average": "281.7468",
      "volume": "212795",
      "turnover": "59963765.7",
      "trades": "899"
    },
    {
      "date": "2024-06-27",
      "bid": "283.60",
      "ask": "284.40",
      "open": "281.20",
      "high": "284.40",
      "low": "280.40",
      "close": "284.20",
      "average": "283.8457",
      "volume": "264118",
      "turnover": "74954557.09",
      "trades": "945"
    },
    {
      "date": "2024-06-28",
      "bid": "282.80",
      "ask": "283.20",
      "open": "284.60",
      "high": "285.60",
      "low": "279.60",
      "close": "283.60",
      "average": "283.1181",
      "volume": "173970",
      "turnover": "49252939.9",
      "trades": "1101"
    },
    {
      "date": "2024-07-01",
      "bid": "284.80",
      "ask": "285.20",
      "open": "284.80",
      "high": "285.80",
      "low": "279.40",
      "close": "285.80",
      "average": "284.5546",
      "volume": "176712",
      "turnover": "50255825",
      "trades": "1104"
    },
    {
      "date": "2024-07-02",
      "bid": "278.20",
      "ask": "278.60",
      "open": "283.00",
      "high": "285.80",
      "low": "277.80",
      "close": "278.20",
      "average": "279.0429",
      "volume": "259870",
      "turnover": "72544509.4",
      "trades": "964"
    },
    {
      "date": "2024-07-03",
      "bid": "273.20",
      "ask": "274.00",
      "open": "277.80",
      "high": "278.20",
      "low": "270.40",
      "close": "272.60",
      "average": "272.7639",
      "volume": "359287",
      "turnover": "97991163.7",
      "trades": "1473"
    },
    {
      "date": "2024-07-04",
      "bid": "275.80",
      "ask": "276.20",
      "open": "276.80",
      "high": "278.20",
      "low": "274.40",
      "close": "275.80",
      "average": "275.959",
      "volume": "131339",
      "turnover": "36244162.4",
      "trades": "799"
    },
    {
      "date": "2024-07-05",
      "bid": "276.00",
      "ask": "276.40",
      "open": "275.80",
      "high": "277.80",
      "low": "274.60",
      "close": "276.60",
      "average": "276.3688",
      "volume": "98345",
      "turnover": "27177839.9",
      "trades": "750"
    },
    {
      "date": "2024-07-08",
      "bid": "281.80",
      "ask": "282.20",
      "open": "277.40",
      "high": "283.80",
      "low": "277.40",
      "close": "281.80",
      "average": "280.9544",
      "volume": "410765",
      "turnover": "115518987.9",
      "trades": "1240"
    },
    {
      "date": "2024-07-09",
      "bid": "281.80",
      "ask": "282.20",
      "open": "282.00",
      "high": "283.80",
      "low": "280.00",
      "close": "281.80",
      "average": "281.9185",
      "volume": "136526",
      "turnover": "38486790.82",
      "trades": "789"
    },
    {
      "date": "2024-07-10",
      "bid": "283.40",
      "ask": "283.60",
      "open": "281.80",
      "high": "284.00",
      "low": "278.80",
      "close": "283.40",
      "average": "282.7722",
      "volume": "155536",
      "turnover": "43980931.4",
      "trades": "868"
    },
    {
      "date": "2024-07-11",
      "bid": "279.40",
      "ask": "279.80",
      "open": "284.60",
      "high": "285.40",
      "low": "278.80",
      "close": "279.40",
      "average": "280.861",
      "volume": "336174",
      "turnover": "94422435.2",
      "trades": "1382"
    },
    {
      "date": "2024-07-12",
      "bid": "284.60",
      "ask": "285.40",
      "open": "280.00",
      "high": "285.40",
      "low": "278.00",
      "close": "285.00",
      "average": "284.4443",
      "volume": "244033",
      "turnover": "69371642",
      "trades": "1093"
    },
    {
      "date": "2024-07-15",
      "bid": "275.80",
      "ask": "276.20",
      "open": "286.80",
      "high": "286.80",
      "low": "274.60",
      "close": "276.80",
      "average": "277.4316",
      "volume": "359818",
      "turnover": "99824937",
      "trades": "2119"
    },
    {
      "date": "2024-07-16",
      "bid": "277.80",
      "ask": "278.00",
      "open": "287.00",
      "high": "287.00",
      "low": "267.00",
      "close": "278.00",
      "average": "276.5608",
      "volume": "706576",
      "turnover": "195252413",
      "trades": "3516"
    },
    {
      "date": "2024-07-17",
      "bid": "271.00",
      "ask": "271.80",
      "open": "267.80",
      "high": "275.00",
      "low": "262.40",
      "close": "271.80",
      "average": "269.4421",
      "volume": "660497",
      "turnover": "177922949.3",
      "trades": "4430"
    },
    {
      "date": "2024-07-18",
      "bid": "277.20",
      "ask": "277.80",
      "open": "272.60",
      "high": "284.00",
      "low": "271.00",
      "close": "278.00",
      "average": "278.8655",
      "volume": "314993",
      "turnover": "87956063.4",
      "trades": "1603"
    },
    {
      "date": "2024-07-19",
      "bid": "278.80",
      "ask": "279.20",
      "open": "278.00",
      "high": "282.40",
      "low": "277.00",
      "close": "280.00",
      "average": "280.0632",
      "volume": "273246",
      "turnover": "76526598.8",
      "trades": "1499"
    },
    {
      "date": "2024-07-22",
      "bid": "287.40",
      "ask": "287.80",
      "open": "281.60",
      "high": "289.00",
      "low": "281.60",
      "close": "288.60",
      "average": "287.3637",
      "volume": "386229",
      "turnover": "110897461.6",
      "trades": "1448"
    },
    {
      "date": "2024-07-23",
      "bid": "294.20",
      "ask": "294.60",
      "open": "289.20",
      "high": "295.00",
      "low": "287.00",
      "close": "294.80",
      "average": "293.2092",
      "volume": "337665",
      "turnover": "99002658.8",
      "trades": "1679"
    },
    {
      "date": "2024-07-24",
      "bid": "292.40",
      "ask": "293.00",
      "open": "293.80",
      "high": "294.80",
      "low": "289.00",
      "close": "292.40",
      "average": "292.3879",
      "volume": "224608",
      "turnover": "65656834.8",
      "trades": "1041"
    },
    {
      "date": "2024-07-25",
      "bid": "299.20",
      "ask": "299.40",
      "open": "294.00",
      "high": "300.00",
      "low": "291.00",
      "close": "299.00",
      "average": "297.8668",
      "volume": "422490",
      "turnover": "125848528.2",
      "trades": "1851"
    },
    {
      "date": "2024-07-26",
      "bid": "294.80",
      "ask": "295.20",
      "open": "299.00",
      "high": "299.20",
      "low": "292.00",
      "close": "293.80",
      "average": "294.7535",
      "volume": "414494",
      "turnover": "122162117.3",
      "trades": "1989"
    },
    {
      "date": "2024-07-29",
      "bid": "274.00",
      "ask": "274.40",
      "open": "294.00",
      "high": "294.20",
      "low": "271.40",
      "close": "273.00",
      "average": "276.5923",
      "volume": "603322",
      "turnover": "166887149.3",
      "trades": "4064"
    },
    {
      "date": "2024-07-30",
      "bid": "274.40",
      "ask": "274.80",
      "open": "275.00",
      "high": "282.60",
      "low": "273.60",
      "close": "273.60",
      "average": "277.2583",
      "volume": "474811",
      "turnover": "131722251.2",
      "trades": "2559"
    },
    {
      "date": "2024-07-31",
      "bid": "281.00",
      "ask": "281.20",
      "open": "274.40",
      "high": "281.60",
      "low": "273.60",
      "close": "279.80",
      "average": "279.0244",
      "volume": "325180",
      "turnover": "90718700.1",
      "trades": "1377"
    },
    {
      "date": "2024-08-01",
      "bid": "278.00",
      "ask": "278.40",
      "open": "279.00",
      "high": "281.80",
      "low": "277.20",
      "close": "278.00",
      "average": "278.546",
      "volume": "138931",
      "turnover": "38700750.7",
      "trades": "776"
    },
    {
      "date": "2024-08-02",
      "bid": "271.40",
      "ask": "271.80",
      "open": "277.80",
      "high": "277.80",
      "low": "270.40",
      "close": "270.40",
      "average": "271.873",
      "volume": "208694",
      "turnover": "56743602.7",
      "trades": "1226"
    },
    {
      "date": "2024-08-05",
      "bid": "262.40",
      "ask": "262.60",
      "open": "265.00",
      "high": "267.40",
      "low": "257.40",
      "close": "261.60",
      "average": "262.5618",
      "volume": "391423",
      "turnover": "102759662",
      "trades": "2784"
    },
    {
      "date": "2024-08-06",
      "bid": "260.00",
      "ask": "260.40",
      "open": "256.40",
      "high": "262.20",
      "low": "255.00",
      "close": "260.40",
      "average": "259.8413",
      "volume": "310024",
      "turnover": "80559388.09",
      "trades": "1626"
    },
    {
      "date": "2024-08-07",
      "bid": "268.20",
      "ask": "268.60",
      "open": "261.00",
      "high": "270.40",
      "low": "261.00",
      "close": "269.00",
      "average": "267.8499",
      "volume": "348701",
      "turnover": "93313871.7",
      "trades": "1496"
    },
    {
      "date": "2024-08-08",
      "bid": "276.00",
      "ask": "276.20",
      "open": "267.80",
      "high": "278.40",
      "low": "261.20",
      "close": "275.60",
      "average": "272.5791",
      "volume": "676290",
      "turnover": "184333087.06",
      "trades": "4322"
    },
    {
      "date": "2024-08-09",
      "bid": "278.40",
      "ask": "278.80",
      "open": "276.80",
      "high": "280.00",
      "low": "274.60",
      "close": "278.40",
      "average": "277.749",
      "volume": "186050",
      "turnover": "51673820.3",
      "trades": "1217"
    },
    {
      "date": "2024-08-12",
      "bid": "270.80",
      "ask": "271.60",
      "open": "277.60",
      "high": "278.40",
      "low": "270.20",
      "close": "270.60",
      "average": "271.8517",
      "volume": "143715",
      "turnover": "39069640",
      "trades": "1233"
    },
    {
      "date": "2024-08-13",
      "bid": "274.40",
      "ask": "275.00",
      "open": "271.80",
      "high": "275.60",
      "low": "269.60",
      "close": "275.60",
      "average": "273.3684",
      "volume": "270578",
      "turnover": "73952203.4",
      "trades": "1388"
    },
    {
      "date": "2024-08-14",
      "bid": "291.20",
      "ask": "291.60",
      "open": "277.60",
      "high": "292.80",
      "low": "277.40",
      "close": "292.60",
      "average": "289.3686",
      "volume": "777291",
      "turnover": "224757195.3",
      "trades": "3200"
    },
    {
      "date": "2024-08-15",
      "bid": "305.80",
      "ask": "306.20",
      "open": "294.00",
      "high": "306.20",
      "low": "293.20",
      "close": "304.80",
      "average": "301.6841",
      "volume": "577924",
      "turnover": "174160102.5",
      "trades": "2764"
    },
    {
      "date": "2024-08-16",
      "bid": "309.20",
      "ask": "309.80",
      "open": "305.20",
      "high": "311.80",
      "low": "305.20",
      "close": "310.40",
      "average": "309.8018",
      "volume": "340498",
      "turnover": "105449626.2",
      "trades": "2327"
    },
    {
      "date": "2024-08-19",
      "bid": "311.60",
      "ask": "311.80",
      "open": "310.60",
      "high": "312.60",
      "low": "305.40",
      "close": "311.80",
      "average": "310.6454",
      "volume": "328622",
      "turnover": "101475467.5",
      "trades": "1829"
    },
    {
      "date": "2024-08-20",
      "bid": "311.40",
      "ask": "312.20",
      "open": "312.00",
      "high": "315.20",
      "low": "311.00",
      "close": "311.20",
      "average": "311.8351",
      "volume": "281455",
      "turnover": "87787734.8",
      "trades": "1438"
    },
    {
      "date": "2024-08-21",
      "bid": "299.60",
      "ask": "300.20",
      "open": "311.00",
      "high": "312.20",
      "low": "299.00",
      "close": "299.00",
      "average": "301.5352",
      "volume": "503758",
      "turnover": "151939476.69",
      "trades": "2521"
    },
    {
      "date": "2024-08-22",
      "bid": "304.00",
      "ask": "304.40",
      "open": "299.00",
      "high": "307.00",
      "low": "298.40",
      "close": "304.80",
      "average": "304.6418",
      "volume": "238620",
      "turnover": "72681998.8",
      "trades": "1579"
    },
    {
      "date": "2024-08-23",
      "bid": "309.40",
      "ask": "310.00",
      "open": "305.20",
      "high": "310.60",
      "low": "304.40",
      "close": "309.40",
      "average": "309.206",
      "volume": "450466",
      "turnover": "139290656.8",
      "trades": "1396"
    },
    {
      "date": "2024-08-26",
      "bid": "309.20",
      "ask": "309.60",
      "open": "307.00",
      "high": "311.00",
      "low": "306.80",
      "close": "309.00",
      "average": "308.8738",
      "volume": "213625",
      "turnover": "65980460",
      "trades": "853"
    },
    {
      "date": "2024-08-27",
      "bid": "314.00",
      "ask": "314.40",
      "open": "309.20",
      "high": "315.60",
      "low": "307.60",
      "close": "315.00",
      "average": "314.219",
      "volume": "379898",
      "turnover": "119361903.6",
      "trades": "1655"
    },
    {
      "date": "2024-08-28",
      "bid": "316.80",
      "ask": "317.40",
      "open": "315.40",
      "high": "322.40",
      "low": "312.60",
      "close": "317.40",
      "average": "319.2487",
      "volume": "545770",
      "turnover": "174261535.7",
      "trades": "1904"
    },
    {
      "date": "2024-08-29",
      "bid": "318.00",
      "ask": "318.40",
      "open": "316.20",
      "high": "319.60",
      "low": "315.20",
      "close": "319.60",
      "average": "318.2106",
      "volume": "413395",
      "turnover": "131542152.8",
      "trades": "1619"
    },
    {
      "date": "2024-08-30",
      "bid": "320.40",
      "ask": "321.00",
      "open": "319.00",
      "high": "321.60",
      "low": "316.20",
      "close": "320.00",
      "average": "319.4114",
      "volume": "677866",
      "turnover": "216510834.7",
      "trades": "2137"
    },
    {
      "date": "2024-09-02",
      "bid": "315.00",
      "ask": "315.40",
      "open": "320.00",
      "high": "320.40",
      "low": "314.00",
      "close": "315.80",
      "average": "315.9297",
      "volume": "197320",
      "turnover": "62338169.3",
      "trades": "1563"
    },
    {
      "date": "2024-09-03",
      "bid": "313.60",
      "ask": "314.20",
      "open": "317.80",
      "high": "318.80",
      "low": "313.60",
      "close": "314.00",
      "average": "314.8565",
      "volume": "157127",
      "turnover": "49475678.8",
      "trades": "1224"
    },
    {
      "date": "2024-09-04",
      "bid": "309.20",
      "ask": "309.60",
      "open": "300.80",
      "high": "310.20",
      "low": "300.60",
      "close": "309.60",
      "average": "308.0604",
      "volume": "261548",
      "turnover": "80570413.4",
      "trades": "2334"
    },
    {
      "date": "2024-09-05",
      "bid": "308.40",
      "ask": "308.80",
      "open": "309.20",
      "high": "313.80",
      "low": "306.60",
      "close": "307.60",
      "average": "308.7641",
      "volume": "179795",
      "turnover": "55518599.9",
      "trades": "1933"
    },
    {
      "date": "2024-09-06",
      "bid": "309.40",
      "ask": "309.80",
      "open": "306.60",
      "high": "313.20",
      "low": "306.60",
      "close": "307.80",
      "average": "308.7716",
      "volume": "249435",
      "turnover": "77042214.09",
      "trades": "1986"
    },
    {
      "date": "2024-09-09",
      "bid": "319.20",
      "ask": "319.40",
      "open": "310.00",
      "high": "320.80",
      "low": "309.80",
      "close": "319.60",
      "average": "316.1413",
      "volume": "313278",
      "turnover": "99069978",
      "trades": "2010"
    },
    {
      "date": "2024-09-10",
      "bid": "317.00",
      "ask": "317.40",
      "open": "319.60",
      "high": "322.40",
      "low": "316.20",
      "close": "317.40",
      "average": "318.4748",
      "volume": "188354",
      "turnover": "59983355.2",
      "trades": "1729"
    },
    {
      "date": "2024-09-11",
      "bid": "317.60",
      "ask": "318.60",
      "open": "317.40",
      "high": "319.00",
      "low": "311.40",
      "close": "318.60",
      "average": "317.344",
      "volume": "267488",
      "turnover": "84876189.2",
      "trades": "1861"
    },
    {
      "date": "2024-09-12",
      "bid": "320.20",
      "ask": "320.40",
      "open": "320.00",
      "high": "324.00",
      "low": "316.80",
      "close": "321.00",
      "average": "320.4057",
      "volume": "298376",
      "turnover": "95596722.9",
      "trades": "2131"
    },
    {
      "date": "2024-09-13",
      "bid": "327.20",
      "ask": "327.40",
      "open": "321.40",
      "high": "327.40",
      "low": "318.60",
      "close": "326.80",
      "average": "324.5463",
      "volume": "249500",
      "turnover": "80944561.59",
      "trades": "1540"
    },
    {
      "date": "2024-09-16",
      "bid": "331.60",
      "ask": "331.80",
      "open": "325.80",
      "high": "334.20",
      "low": "325.00",
      "close": "332.00",
      "average": "331.3557",
      "volume": "472490",
      "turnover": "156624151.65",
      "trades": "2275"
    },
    {
      "date": "2024-09-17",
      "bid": "332.00",
      "ask": "333.00",
      "open": "333.20",
      "high": "338.20",
      "low": "331.40",
      "close": "332.60",
      "average": "335.9364",
      "volume": "716043",
      "turnover": "240494480.4",
      "trades": "2614"
    },
    {
      "date": "2024-09-18",
      "bid": "327.00",
      "ask": "327.40",
      "open": "332.60",
      "high": "333.60",
      "low": "324.00",
      "close": "328.00",
      "average": "327.7243",
      "volume": "203378",
      "turnover": "66698647.8",
      "trades": "1578"
    },
    {
      "date": "2024-09-19",
      "bid": "325.20",
      "ask": "326.00",
      "open": "327.20",
      "high": "328.00",
      "low": "323.20",
      "close": "323.80",
      "average": "325.0733",
      "volume": "526631",
      "turnover": "171216635.4",
      "trades": "2396"
    },
    {
      "date": "2024-09-20",
      "bid": "318.60",
      "ask": "319.40",
      "open": "323.20",
      "high": "325.00",
      "low": "317.80",
      "close": "319.00",
      "average": "319.1655",
      "volume": "1934464",
      "turnover": "617418382.6",
      "trades": "2775"
    },
    {
      "date": "2024-09-23",
      "bid": "320.20",
      "ask": "321.20",
      "open": "313.60",
      "high": "322.40",
      "low": "312.00",
      "close": "320.60",
      "average": "319.7125",
      "volume": "304880",
      "turnover": "97041844.6",
      "trades": "2473"
    },
    {
      "date": "2024-09-24",
      "bid": "318.20",
      "ask": "318.60",
      "open": "321.00",
      "high": "322.80",
      "low": "311.80",
      "close": "317.60",
      "average": "317.3312",
      "volume": "370512",
      "turnover": "117573648.7",
      "trades": "2403"
    },
    {
      "date": "2024-09-25",
      "bid": "322.00",
      "ask": "322.60",
      "open": "317.60",
      "high": "324.20",
      "low": "316.20",
      "close": "322.40",
      "average": "321.9895",
      "volume": "203570",
      "turnover": "65557765.3",
      "trades": "1574"
    },
    {
      "date": "2024-09-26",
      "bid": "325.20",
      "ask": "325.40",
      "open": "326.40",
      "high": "328.80",
      "low": "320.20",
      "close": "325.40",
      "average": "324.5709",
      "volume": "341235",
      "turnover": "110381208.5",
      "trades": "1952"
    },
    {
      "date": "2024-09-27",
      "bid": "325.40",
      "ask": "325.60",
      "open": "323.60",
      "high": "326.20",
      "low": "321.20",
      "close": "326.20",
      "average": "325.3933",
      "volume": "312584",
      "turnover": "101696042.4",
      "trades": "1881"
    },
    {
      "date": "2024-09-30",
      "bid": "328.60",
      "ask": "329.00",
      "open": "325.60",
      "high": "330.00",
      "low": "325.40",
      "close": "327.00",
      "average": "327.1942",
      "volume": "348091",
      "turnover": "113948366.8",
      "trades": "1408"
    },
    {
      "date": "2024-10-01",
      "bid": "309.60",
      "ask": "309.80",
      "open": "327.40",
      "high": "330.00",
      "low": "308.40",
      "close": "309.00",
      "average": "314.4089",
      "volume": "389161",
      "turnover": "122803535.1",
      "trades": "2703"
    },
    {
      "date": "2024-10-02",
      "bid": "307.40",
      "ask": "308.20",
      "open": "309.20",
      "high": "311.40",
      "low": "304.80",
      "close": "307.40",
      "average": "307.4857",
      "volume": "289975",
      "turnover": "89157003.6",
      "trades": "1869"
    },
    {
      "date": "2024-10-03",
      "bid": "308.00",
      "ask": "308.20",
      "open": "307.40",
      "high": "310.80",
      "low": "304.80",
      "close": "305.60",
      "average": "306.3332",
      "volume": "412866",
      "turnover": "126486737.6",
      "trades": "1724"
    },
    {
      "date": "2024-10-04",
      "bid": "304.20",
      "ask": "304.40",
      "open": "307.40",
      "high": "311.00",
      "low": "302.80",
      "close": "303.60",
      "average": "304.1897",
      "volume": "502121",
      "turnover": "152771574.1",
      "trades": "1701"
    },
    {
      "date": "2024-10-07",
      "bid": "304.00",
      "ask": "304.40",
      "open": "304.00",
      "high": "306.20",
      "low": "300.60",
      "close": "304.60",
      "average": "304.2143",
      "volume": "250604",
      "turnover": "76229337.09",
      "trades": "1181"
    },
    {
      "date": "2024-10-08",
      "bid": "297.40",
      "ask": "297.80",
      "open": "303.20",
      "high": "305.20",
      "low": "297.20",
      "close": "297.80",
      "average": "298.659",
      "volume": "417150",
      "turnover": "124614174.4",
      "trades": "1684"
    },
    {
      "date": "2024-10-09",
      "bid": "299.20",
      "ask": "299.60",
      "open": "300.00",
      "high": "305.00",
      "low": "299.20",
      "close": "299.40",
      "average": "299.9991",
      "volume": "488392",
      "turnover": "146613875.5",
      "trades": "1762"
    },
    {
      "date": "2024-10-10",
      "bid": "296.00",
      "ask": "296.40",
      "open": "299.00",
      "high": "299.80",
      "low": "293.80",
      "close": "296.40",
      "average": "296.3527",
      "volume": "250016",
      "turnover": "74097293.8",
      "trades": "1748"
    },
    {
      "date": "2024-10-11",
      "bid": "296.00",
      "ask": "296.20",
      "open": "296.40",
      "high": "300.40",
      "low": "295.40",
      "close": "296.00",
      "average": "296.4748",
      "volume": "381269",
      "turnover": "113040623.6",
      "trades": "1674"
    },
    {
      "date": "2024-10-14",
      "bid": "295.40",
      "ask": "295.80",
      "open": "297.60",
      "high": "299.60",
      "low": "294.80",
      "close": "296.20",
      "average": "296.0453",
      "volume": "359827",
      "turnover": "106523332.06",
      "trades": "1130"
    },
    {
      "date": "2024-10-15",
      "bid": "294.60",
      "ask": "295.00",
      "open": "299.40",
      "high": "301.20",
      "low": "293.40",
      "close": "296.20",
      "average": "296.527",
      "volume": "430590",
      "turnover": "127684581",
      "trades": "2030"
    },
    {
      "date": "2024-10-16",
      "bid": "295.40",
      "ask": "295.80",
      "open": "297.00",
      "high": "298.40",
      "low": "293.80",
      "close": "296.80",
      "average": "295.9019",
      "volume": "225758",
      "turnover": "66797646.6",
      "trades": "929"
    },
    {
      "date": "2024-10-17",
      "bid": "300.60",
      "ask": "301.00",
      "open": "296.80",
      "high": "302.20",
      "low": "296.80",
      "close": "302.20",
      "average": "301.5094",
      "volume": "344956",
      "turnover": "103845832.2",
      "trades": "1203"
    },
    {
      "date": "2024-10-18",
      "bid": "318.00",
      "ask": "318.40",
      "open": "301.00",
      "high": "320.60",
      "low": "295.80",
      "close": "318.80",
      "average": "314.2589",
      "volume": "743712",
      "turnover": "233797137.1",
      "trades": "4786"
    },
    {
      "date": "2024-10-21",
      "bid": "316.60",
      "ask": "317.00",
      "open": "317.60",
      "high": "320.00",
      "low": "315.80",
      "close": "318.00",
      "average": "318.0631",
      "volume": "264349",
      "turnover": "83993092.7",
      "trades": "1751"
    },
    {
      "date": "2024-10-22",
      "bid": "318.80",
      "ask": "319.20",
      "open": "318.00",
      "high": "319.80",
      "low": "314.40",
      "close": "319.20",
      "average": "318.8529",
      "volume": "492834",
      "turnover": "157129762.69",
      "trades": "1512"
    },
    {
      "date": "2024-10-23",
      "bid": "324.20",
      "ask": "324.80",
      "open": "315.00",
      "high": "329.00",
      "low": "315.00",
      "close": "325.40",
      "average": "324.8678",
      "volume": "327949",
      "turnover": "106502531.9",
      "trades": "2106"
    },
    {
      "date": "2024-10-24",
      "bid": "337.00",
      "ask": "337.40",
      "open": "336.80",
      "high": "341.00",
      "low": "326.40",
      "close": "337.00",
      "average": "335.6547",
      "volume": "862115",
      "turnover": "289347437.2",
      "trades": "5745"
    },
    {
      "date": "2024-10-25",
      "bid": "347.20",
      "ask": "347.60",
      "open": "334.80",
      "high": "348.60",
      "low": "334.80",
      "close": "346.40",
      "average": "344.722",
      "volume": "518352",
      "turnover": "178617305.5",
      "trades": "3711"
    },
    {
      "date": "2024-10-28",
      "bid": "345.20",
      "ask": "345.60",
      "open": "352.00",
      "high": "354.40",
      "low": "341.60",
      "close": "345.00",
      "average": "345.3955",
      "volume": "471983",
      "turnover": "163027744.9",
      "trades": "3816"
    },
    {
      "date": "2024-10-29",
      "bid": "346.00",
      "ask": "346.40",
      "open": "347.60",
      "high": "350.00",
      "low": "345.40",
      "close": "345.60",
      "average": "346.9679",
      "volume": "370034",
      "turnover": "128434666",
      "trades": "3108"
    },
    {
      "date": "2024-10-30",
      "bid": "342.60",
      "ask": "343.00",
      "open": "346.00",
      "high": "348.80",
      "low": "338.80",
      "close": "340.80",
      "average": "342.3527",
      "volume": "423893",
      "turnover": "145130944.5",
      "trades": "2903"
    },
    {
      "date": "2024-10-31",
      "bid": "331.40",
      "ask": "331.80",
      "open": "339.00",
      "high": "339.60",
      "low": "328.20",
      "close": "333.00",
      "average": "332.9788",
      "volume": "655610",
      "turnover": "218285921.2",
      "trades": "4213"
    },
    {
      "date": "2024-11-01",
      "bid": "331.60",
      "ask": "332.80",
      "open": "333.40",
      "high": "337.00",
      "low": "329.40",
      "close": "329.40",
      "average": "331.7634",
      "volume": "191080",
      "turnover": "63394510.5",
      "trades": "1650"
    },
    {
      "date": "2024-11-04",
      "bid": "333.00",
      "ask": "333.20",
      "open": "329.20",
      "high": "335.20",
      "low": "328.60",
      "close": "335.20",
      "average": "332.9094",
      "volume": "456401",
      "turnover": "151937974.19",
      "trades": "4125"
    },
    {
      "date": "2024-11-05",
      "bid": "325.80",
      "ask": "326.20",
      "open": "335.20",
      "high": "336.00",
      "low": "325.40",
      "close": "326.20",
      "average": "327.7346",
      "volume": "259695",
      "turnover": "85126111.09",
      "trades": "2458"
    },
    {
      "date": "2024-11-06",
      "bid": "325.80",
      "ask": "326.20",
      "open": "329.60",
      "high": "336.60",
      "low": "324.40",
      "close": "325.20",
      "average": "326.8442",
      "volume": "282739",
      "turnover": "92409360.4",
      "trades": "1839"
    },
    {
      "date": "2024-11-07",
      "bid": "323.80",
      "ask": "324.20",
      "open": "324.00",
      "high": "328.60",
      "low": "323.20",
      "close": "323.80",
      "average": "324.063",
      "volume": "507940",
      "turnover": "164605492.4",
      "trades": "1605"
    },
    {
      "date": "2024-11-08",
      "bid": "325.00",
      "ask": "325.40",
      "open": "323.80",
      "high": "327.00",
      "low": "322.40",
      "close": "325.40",
      "average": "325.2119",
      "volume": "270061",
      "turnover": "87824437.5",
      "trades": "2022"
    },
    {
      "date": "2024-11-11",
      "bid": "327.40",
      "ask": "328.60",
      "open": "326.00",
      "high": "333.00",
      "low": "325.60",
      "close": "328.20",
      "average": "329.0379",
      "volume": "185853",
      "turnover": "61152525.1",
      "trades": "1434"
    },
    {
      "date": "2024-11-12",
      "bid": "320.20",
      "ask": "321.00",
      "open": "328.20",
      "high": "328.20",
      "low": "319.20",
      "close": "321.80",
      "average": "322.3263",
      "volume": "279782",
      "turnover": "90182199.8",
      "trades": "1586"
    },
    {
      "date": "2024-11-13",
      "bid": "323.80",
      "ask": "324.20",
      "open": "321.40",
      "high": "325.20",
      "low": "318.60",
      "close": "325.20",
      "average": "324.3806",
      "volume": "228143",
      "turnover": "74004141.5",
      "trades": "1383"
    },
    {
      "date": "2024-11-14",
      "bid": "330.80",
      "ask": "331.20",
      "open": "329.20",
      "high": "332.00",
      "low": "323.80",
      "close": "331.80",
      "average": "329.3337",
      "volume": "343878",
      "turnover": "113251018.7",
      "trades": "2297"
    },
    {
      "date": "2024-11-15",
      "bid": "297.40",
      "ask": "298.00",
      "open": "324.60",
      "high": "330.60",
      "low": "291.80",
      "close": "298.20",
      "average": "304.0905",
      "volume": "1537998",
      "turnover": "467514616.9",
      "trades": "9779"
    },
    {
      "date": "2024-11-18",
      "bid": "300.40",
      "ask": "300.80",
      "open": "300.00",
      "high": "306.20",
      "low": "296.40",
      "close": "300.20",
      "average": "301.4742",
      "volume": "709940",
      "turnover": "214040770.6",
      "trades": "3990"
    },
    {
      "date": "2024-11-19",
      "bid": "302.40",
      "ask": "302.80",
      "open": "298.40",
      "high": "303.00",
      "low": "295.80",
      "close": "302.00",
      "average": "301.1156",
      "volume": "313177",
      "turnover": "94290087.2",
      "trades": "2020"
    },
    {
      "date": "2024-11-20",
      "bid": "289.60",
      "ask": "290.20",
      "open": "302.40",
      "high": "306.00",
      "low": "289.40",
      "close": "289.80",
      "average": "293.236",
      "volume": "1147992",
      "turnover": "336702756.89",
      "trades": "3100"
    },
    {
      "date": "2024-11-21",
      "bid": "291.00",
      "ask": "291.40",
      "open": "290.00",
      "high": "291.40",
      "low": "286.80",
      "close": "290.60",
      "average": "289.4491",
      "volume": "788280",
      "turnover": "227995427.2",
      "trades": "2883"
    },
    {
      "date": "2024-11-22",
      "bid": "289.60",
      "ask": "290.00",
      "open": "290.00",
      "high": "296.80",
      "low": "289.40",
      "close": "290.00",
      "average": "290.9807",
      "volume": "708732",
      "turnover": "206239391",
      "trades": "2982"
    },
    {
      "date": "2024-11-25",
      "bid": "297.40",
      "ask": "297.60",
      "open": "296.00",
      "high": "300.00",
      "low": "292.40",
      "close": "298.60",
      "average": "297.578",
      "volume": "1452061",
      "turnover": "432102692.6",
      "trades": "3326"
    },
    {
      "date": "2024-11-26",
      "bid": "300.60",
      "ask": "301.00",
      "open": "297.60",
      "high": "302.80",
      "low": "295.80",
      "close": "301.20",
      "average": "300.459",
      "volume": "347721",
      "turnover": "104459243.9",
      "trades": "1813"
    },
    {
      "date": "2024-11-27",
      "bid": "307.00",
      "ask": "307.60",
      "open": "302.00",
      "high": "307.80",
      "low": "299.60",
      "close": "307.80",
      "average": "306.9002",
      "volume": "366202",
      "turnover": "112371724.4",
      "trades": "1646"
    },
    {
      "date": "2024-11-28",
      "bid": "307.00",
      "ask": "307.40",
      "open": "309.40",
      "high": "310.40",
      "low": "305.80",
      "close": "305.80",
      "average": "307.0928",
      "volume": "233791",
      "turnover": "71819310.09",
      "trades": "1296"
    },
    {
      "date": "2024-11-29",
      "bid": "303.60",
      "ask": "304.20",
      "open": "306.40",
      "high": "308.40",
      "low": "300.60",
      "close": "302.40",
      "average": "302.8944",
      "volume": "484057",
      "turnover": "146606907.69",
      "trades": "1498"
    },
    {
      "date": "2024-12-02",
      "bid": "306.40",
      "ask": "306.80",
      "open": "303.60",
      "high": "307.40",
      "low": "299.60",
      "close": "305.40",
      "average": "303.7975",
      "volume": "275304",
      "turnover": "83618461.9",
      "trades": "1434"
    },
    {
      "date": "2024-12-03",
      "bid": "304.00",
      "ask": "304.40",
      "open": "305.40",
      "high": "307.00",
      "low": "301.20",
      "close": "304.20",
      "average": "304.0756",
      "volume": "407564",
      "turnover": "123957910.7",
      "trades": "2617"
    },
    {
      "date": "2024-12-04",
      "bid": "308.80",
      "ask": "309.40",
      "open": "304.20",
      "high": "310.00",
      "low": "302.80",
      "close": "309.20",
      "average": "308.1239",
      "volume": "268407",
      "turnover": "82692912.4",
      "trades": "1831"
    },
    {
      "date": "2024-12-05",
      "bid": "308.80",
      "ask": "309.20",
      "open": "308.80",
      "high": "311.80",
      "low": "305.20",
      "close": "309.20",
      "average": "309.2082",
      "volume": "229413",
      "turnover": "70921763.3",
      "trades": "1985"
    },
    {
      "date": "2024-12-06",
      "bid": "315.20",
      "ask": "315.80",
      "open": "309.20",
      "high": "316.80",
      "low": "306.00",
      "close": "315.40",
      "average": "313.7028",
      "volume": "398285",
      "turnover": "124982441.02",
      "trades": "2512"
    },
    {
      "date": "2024-12-09",
      "bid": "315.20",
      "ask": "315.60",
      "open": "315.80",
      "high": "320.60",
      "low": "313.80",
      "close": "315.40",
      "average": "316.5767",
      "volume": "298768",
      "turnover": "94591102.5",
      "trades": "2297"
    },
    {
      "date": "2024-12-10",
      "bid": "315.60",
      "ask": "316.00",
      "open": "315.60",
      "high": "319.40",
      "low": "313.60",
      "close": "314.40",
      "average": "315.865",
      "volume": "319614",
      "turnover": "100927283.34",
      "trades": "2129"
    },
    {
      "date": "2024-12-11",
      "bid": "316.60",
      "ask": "316.80",
      "open": "312.40",
      "high": "321.80",
      "low": "310.80",
      "close": "317.00",
      "average": "318.1575",
      "volume": "366678",
      "turnover": "116662250.5",
      "trades": "1746"
    },
    {
      "date": "2024-12-12",
      "bid": "315.40",
      "ask": "316.20",
      "open": "316.80",
      "high": "317.60",
      "low": "310.80",
      "close": "316.20",
      "average": "315.5488",
      "volume": "245700",
      "turnover": "77519718.59",
      "trades": "2172"
    },
    {
      "date": "2024-12-13",
      "bid": "316.00",
      "ask": "316.40",
      "open": "315.60",
      "high": "319.00",
      "low": "313.80",
      "close": "315.20",
      "average": "315.5513",
      "volume": "319763",
      "turnover": "100915430.44",
      "trades": "1737"
    },
    {
      "date": "2024-12-16",
      "bid": "317.80",
      "ask": "318.00",
      "open": "315.20",
      "high": "318.60",
      "low": "312.20",
      "close": "317.00",
      "average": "316.611",
      "volume": "269834",
      "turnover": "85413952.2",
      "trades": "1638"
    },
    {
      "date": "2024-12-17",
      "bid": "310.60",
      "ask": "311.60",
      "open": "315.40",
      "high": "317.00",
      "low": "309.00",
      "close": "310.60",
      "average": "311.3817",
      "volume": "284675",
      "turnover": "88687954.1",
      "trades": "1708"
    },
    {
      "date": "2024-12-18",
      "bid": "310.40",
      "ask": "310.80",
      "open": "311.60",
      "high": "313.20",
      "low": "308.60",
      "close": "310.40",
      "average": "310.5607",
      "volume": "221255",
      "turnover": "68714017.9",
      "trades": "1946"
    },
    {
      "date": "2024-12-19",
      "bid": "306.80",
      "ask": "307.20",
      "open": "307.60",
      "high": "310.00",
      "low": "304.00",
      "close": "305.80",
      "average": "306.3217",
      "volume": "311826",
      "turnover": "95534048.8",
      "trades": "2433"
    },
    {
      "date": "2024-12-20",
      "bid": "311.20",
      "ask": "312.00",
      "open": "307.80",
      "high": "315.20",
      "low": "302.60",
      "close": "310.40",
      "average": "309.6416",
      "volume": "511519",
      "turnover": "158373959.5",
      "trades": "4226"
    },
    {
      "date": "2024-12-23",
      "bid": "311.40",
      "ask": "311.80",
      "open": "307.20",
      "high": "316.60",
      "low": "307.20",
      "close": "310.80",
      "average": "312.4964",
      "volume": "132081",
      "turnover": "41282600.1",
      "trades": "1712"
    },
    {
      "date": "2024-12-27",
      "bid": "316.60",
      "ask": "317.00",
      "open": "311.80",
      "high": "317.80",
      "low": "311.80",
      "close": "317.80",
      "average": "317.1912",
      "volume": "148102",
      "turnover": "46969617.4",
      "trades": "1254"
    },
    {
      "date": "2024-12-30",
      "bid": "317.00",
      "ask": "317.20",
      "open": "316.60",
      "high": "318.80",
      "low": "314.60",
      "close": "317.40",
      "average": "317.205",
      "volume": "151745",
      "turnover": "48139363.7",
      "trades": "1393"
    },
    {
      "date": "2025-01-02",
      "bid": "322.20",
      "ask": "322.60",
      "open": "316.00",
      "high": "322.80",
      "low": "315.80",
      "close": "322.80",
      "average": "321.3747",
      "volume": "160025",
      "turnover": "51425645.6",
      "trades": "1564"
    },
    {
      "date": "2025-01-03",
      "bid": "318.60",
      "ask": "319.00",
      "open": "322.60",
      "high": "324.00",
      "low": "317.40",
      "close": "318.80",
      "average": "319.3666",
      "volume": "103351",
      "turnover": "33029074.9",
      "trades": "1141"
    },
    {
      "date": "2025-01-07",
      "bid": "319.40",
      "ask": "319.80",
      "open": "324.00",
      "high": "324.20",
      "low": "309.80",
      "close": "321.20",
      "average": "318.5344",
      "volume": "314956",
      "turnover": "100307449.2",
      "trades": "3151"
    },
    {
      "date": "2025-01-08",
      "bid": "317.60",
      "ask": "318.00",
      "open": "320.80",
      "high": "324.00",
      "low": "316.40",
      "close": "318.40",
      "average": "318.8654",
      "volume": "323072",
      "turnover": "103021757.8",
      "trades": "1997"
    },
    {
      "date": "2025-01-09",
      "bid": "320.00",
      "ask": "320.40",
      "open": "317.40",
      "high": "321.40",
      "low": "316.00",
      "close": "320.00",
      "average": "319.3027",
      "volume": "167841",
      "turnover": "53584673.2",
      "trades": "1611"
    },
    {
      "date": "2025-01-10",
      "bid": "311.40",
      "ask": "311.80",
      "open": "320.00",
      "high": "320.80",
      "low": "309.60",
      "close": "313.20",
      "average": "313.6154",
      "volume": "344755",
      "turnover": "108125693.3",
      "trades": "2800"
    },
    {
      "date": "2025-01-13",
      "bid": "322.40",
      "ask": "322.60",
      "open": "327.60",
      "high": "328.00",
      "low": "318.20",
      "close": "320.80",
      "average": "322.3018",
      "volume": "464296",
      "turnover": "149662769.4",
      "trades": "3919"
    },
    {
      "date": "2025-01-14",
      "bid": "320.60",
      "ask": "321.00",
      "open": "322.00",
      "high": "328.00",
      "low": "320.40",
      "close": "321.40",
      "average": "322.9346",
      "volume": "309693",
      "turnover": "100064631.8",
      "trades": "2315"
    },
    {
      "date": "2025-01-15",
      "bid": "320.60",
      "ask": "321.00",
      "open": "318.80",
      "high": "321.40",
      "low": "313.20",
      "close": "321.40",
      "average": "319.1157",
      "volume": "390289",
      "turnover": "124440244.5",
      "trades": "2533"
    },
    {
      "date": "2025-01-16",
      "bid": "329.00",
      "ask": "329.80",
      "open": "322.80",
      "high": "332.00",
      "low": "322.80",
      "close": "330.00",
      "average": "329.0487",
      "volume": "204546",
      "turnover": "67305104.09",
      "trades": "1835"
    },
    {
      "date": "2025-01-17",
      "bid": "332.40",
      "ask": "332.80",
      "open": "330.00",
      "high": "332.80",
      "low": "326.20",
      "close": "330.80",
      "average": "330.3589",
      "volume": "300044",
      "turnover": "99122057.6",
      "trades": "2635"
    },
    {
      "date": "2025-01-20",
      "bid": "332.60",
      "ask": "333.00",
      "open": "332.20",
      "high": "334.80",
      "low": "330.40",
      "close": "332.00",
      "average": "332.5276",
      "volume": "252719",
      "turnover": "84032456.7",
      "trades": "2052"
    },
    {
      "date": "2025-01-21",
      "bid": "338.00",
      "ask": "338.40",
      "open": "332.00",
      "high": "339.60",
      "low": "329.60",
      "close": "339.60",
      "average": "337.9681",
      "volume": "377107",
      "turnover": "127447912.6",
      "trades": "2396"
    },
    {
      "date": "2025-01-22",
      "bid": "334.60",
      "ask": "335.20",
      "open": "339.60",
      "high": "340.40",
      "low": "333.40",
      "close": "336.60",
      "average": "337.0207",
      "volume": "358009",
      "turnover": "120755350.53",
      "trades": "2090"
    },
    {
      "date": "2025-01-23",
      "bid": "335.40",
      "ask": "335.80",
      "open": "336.60",
      "high": "339.40",
      "low": "333.20",
      "close": "336.00",
      "average": "335.8866",
      "volume": "254252",
      "turnover": "85400126.8",
      "trades": "2203"
    },
    {
      "date": "2025-01-24",
      "bid": "332.00",
      "ask": "332.20",
      "open": "338.40",
      "high": "339.60",
      "low": "330.80",
      "close": "332.00",
      "average": "333.7093",
      "volume": "254552",
      "turnover": "84946543.4",
      "trades": "2187"
    },
    {
      "date": "2025-01-27",
      "bid": "333.60",
      "ask": "334.00",
      "open": "329.80",
      "high": "334.00",
      "low": "327.20",
      "close": "334.00",
      "average": "332.1199",
      "volume": "274295",
      "turnover": "91096328.8",
      "trades": "2114"
    },
    {
      "date": "2025-01-28",
      "bid": "338.40",
      "ask": "338.80",
      "open": "333.60",
      "high": "339.40",
      "low": "328.60",
      "close": "338.40",
      "average": "336.4766",
      "volume": "224085",
      "turnover": "75380510.59",
      "trades": "2308"
    },
    {
      "date": "2025-01-29",
      "bid": "340.80",
      "ask": "341.40",
      "open": "338.40",
      "high": "344.20",
      "low": "336.60",
      "close": "342.00",
      "average": "341.6293",
      "volume": "273392",
      "turnover": "93407246.2",
      "trades": "1785"
    },
    {
      "date": "2025-01-30",
      "bid": "339.60",
      "ask": "340.00",
      "open": "342.40",
      "high": "349.40",
      "low": "336.80",
      "close": "339.80",
      "average": "340.542",
      "volume": "273548",
      "turnover": "93136219.7",
      "trades": "2175"
    },
    {
      "date": "2025-01-31",
      "bid": "335.00",
      "ask": "335.40",
      "open": "340.40",
      "high": "344.20",
      "low": "333.20",
      "close": "335.80",
      "average": "336.476",
      "volume": "423823",
      "turnover": "142605238",
      "trades": "2828"
    },
    {
      "date": "2025-02-03",
      "bid": "329.60",
      "ask": "330.00",
      "open": "329.60",
      "high": "335.40",
      "low": "327.00",
      "close": "329.40",
      "average": "330.0728",
      "volume": "368993",
      "turnover": "121795017.4",
      "trades": "2616"
    },
    {
      "date": "2025-02-04",
      "bid": "327.00",
      "ask": "328.00",
      "open": "329.20",
      "high": "330.40",
      "low": "323.80",
      "close": "328.20",
      "average": "327.695",
      "volume": "340450",
      "turnover": "111553411",
      "trades": "2569"
    },
    {
      "date": "2025-02-05",
      "bid": "326.00",
      "ask": "326.40",
      "open": "321.20",
      "high": "331.60",
      "low": "313.00",
      "close": "327.40",
      "average": "321.9783",
      "volume": "779643",
      "turnover": "250580026.2",
      "trades": "4602"
    },
    {
      "date": "2025-02-06",
      "bid": "328.80",
      "ask": "329.40",
      "open": "330.20",
      "high": "334.60",
      "low": "326.40",
      "close": "330.60",
      "average": "330.6572",
      "volume": "384333",
      "turnover": "127082462.2",
      "trades": "3144"
    },
    {
      "date": "2025-02-07",
      "bid": "320.80",
      "ask": "321.20",
      "open": "328.80",
      "high": "330.80",
      "low": "319.40",
      "close": "321.00",
      "average": "322.511",
      "volume": "262733",
      "turnover": "84734337.2",
      "trades": "1929"
    },
    {
      "date": "2025-02-10",
      "bid": "321.20",
      "ask": "321.80",
      "open": "321.00",
      "high": "323.40",
      "low": "319.00",
      "close": "321.00",
      "average": "321.0162",
      "volume": "273527",
      "turnover": "87806610.6",
      "trades": "1460"
    },
    {
      "date": "2025-02-11",
      "bid": "320.20",
      "ask": "320.60",
      "open": "319.00",
      "high": "322.80",
      "low": "318.20",
      "close": "320.00",
      "average": "320.0813",
      "volume": "192268",
      "turnover": "61541533.7",
      "trades": "1071"
    },
    {
      "date": "2025-02-12",
      "bid": "320.00",
      "ask": "320.40",
      "open": "320.00",
      "high": "322.00",
      "low": "318.60",
      "close": "320.60",
      "average": "320.2886",
      "volume": "469818",
      "turnover": "150521800.3",
      "trades": "1460"
    },
    {
      "date": "2025-02-13",
      "bid": "322.80",
      "ask": "323.20",
      "open": "321.00",
      "high": "324.80",
      "low": "320.00",
      "close": "323.60",
      "average": "322.8071",
      "volume": "207521",
      "turnover": "66989208.4",
      "trades": "1719"
    },
    {
      "date": "2025-02-14",
      "bid": "308.60",
      "ask": "309.00",
      "open": "319.20",
      "high": "320.20",
      "low": "305.80",
      "close": "309.40",
      "average": "310.7443",
      "volume": "1074025",
      "turnover": "333752636.6",
      "trades": "4493"
    },
    {
      "date": "2025-02-17",
      "bid": "315.80",
      "ask": "316.20",
      "open": "308.80",
      "high": "316.40",
      "low": "308.80",
      "close": "316.00",
      "average": "314.113",
      "volume": "218881",
      "turnover": "68750591.59",
      "trades": "1735"
    },
    {
      "date": "2025-02-18",
      "bid": "318.60",
      "ask": "318.80",
      "open": "316.00",
      "high": "321.00",
      "low": "314.20",
      "close": "318.80",
      "average": "318.1142",
      "volume": "296241",
      "turnover": "94238459.2",
      "trades": "1509"
    },
    {
      "date": "2025-02-19",
      "bid": "314.40",
      "ask": "314.60",
      "open": "317.60",
      "high": "318.00",
      "low": "313.40",
      "close": "314.20",
      "average": "315.1223",
      "volume": "286683",
      "turnover": "90322730.2",
      "trades": "1421"
    },
    {
      "date": "2025-02-20",
      "bid": "316.20",
      "ask": "316.80",
      "open": "313.80",
      "high": "317.60",
      "low": "310.80",
      "close": "315.80",
      "average": "313.5511",
      "volume": "281412",
      "turnover": "88243891.8",
      "trades": "2012"
    },
    {
      "date": "2025-02-21",
      "bid": "313.40",
      "ask": "313.80",
      "open": "316.40",
      "high": "316.80",
      "low": "310.40",
      "close": "312.40",
      "average": "312.6654",
      "volume": "315527",
      "turnover": "98654373.4",
      "trades": "2398"
    },
    {
      "date": "2025-02-24",
      "bid": "311.80",
      "ask": "312.20",
      "open": "313.20",
      "high": "315.40",
      "low": "310.40",
      "close": "311.40",
      "average": "312.3984",
      "volume": "143897",
      "turnover": "44925755.8",
      "trades": "1447"
    },
    {
      "date": "2025-02-25",
      "bid": "312.80",
      "ask": "313.20",
      "open": "310.60",
      "high": "316.40",
      "low": "310.40",
      "close": "312.60",
      "average": "312.9397",
      "volume": "192627",
      "turnover": "60281020.5",
      "trades": "1564"
    },
    {
      "date": "2025-02-26",
      "bid": "313.00",
      "ask": "313.40",
      "open": "313.80",
      "high": "315.80",
      "low": "311.00",
      "close": "313.40",
      "average": "313.1765",
      "volume": "232885",
      "turnover": "72911600",
      "trades": "1760"
    },
    {
      "date": "2025-02-27",
      "bid": "311.20",
      "ask": "311.80",
      "open": "312.00",
      "high": "313.00",
      "low": "309.00",
      "close": "311.40",
      "average": "311.171",
      "volume": "318076",
      "turnover": "98976016.8",
      "trades": "2511"
    },
    {
      "date": "2025-02-28",
      "bid": "315.40",
      "ask": "316.00",
      "open": "310.00",
      "high": "318.20",
      "low": "306.00",
      "close": "315.60",
      "average": "315.3327",
      "volume": "858663",
      "turnover": "270762980",
      "trades": "1803"
    },
    {
      "date": "2025-03-03",
      "bid": "321.60",
      "ask": "322.00",
      "open": "316.20",
      "high": "322.60",
      "low": "316.20",
      "close": "320.80",
      "average": "320.2568",
      "volume": "607575",
      "turnover": "194585215.8",
      "trades": "1820"
    },
    {
      "date": "2025-03-04",
      "bid": "318.20",
      "ask": "318.60",
      "open": "319.80",
      "high": "321.20",
      "low": "317.20",
      "close": "318.40",
      "average": "319.6008",
      "volume": "395098",
      "turnover": "126273664.4",
      "trades": "2382"
    },
    {
      "date": "2025-03-05",
      "bid": "310.20",
      "ask": "311.20",
      "open": "320.00",
      "high": "323.00",
      "low": "310.00",
      "close": "310.60",
      "average": "313.088",
      "volume": "341185",
      "turnover": "106820989",
      "trades": "2560"
    },
    {
      "date": "2025-03-06",
      "bid": "301.60",
      "ask": "302.20",
      "open": "311.40",
      "high": "313.00",
      "low": "300.80",
      "close": "301.80",
      "average": "303.204",
      "volume": "289093",
      "turnover": "87655154.3",
      "trades": "2294"
    },
    {
      "date": "2025-03-07",
      "bid": "295.00",
      "ask": "295.60",
      "open": "301.00",
      "high": "301.00",
      "low": "293.80",
      "close": "294.40",
      "average": "295.1726",
      "volume": "484570",
      "turnover": "143036904.3",
      "trades": "3354"
    },
    {
      "date": "2025-03-10",
      "bid": "296.40",
      "ask": "297.40",
      "open": "294.00",
      "high": "298.00",
      "low": "292.00",
      "close": "297.00",
      "average": "296.3592",
      "volume": "350216",
      "turnover": "103787442.6",
      "trades": "2505"
    },
    {
      "date": "2025-03-11",
      "bid": "282.60",
      "ask": "283.80",
      "open": "295.40",
      "high": "295.40",
      "low": "282.20",
      "close": "282.20",
      "average": "284.6079",
      "volume": "492136",
      "turnover": "140117775.3",
      "trades": "2885"
    },
    {
      "date": "2025-03-12",
      "bid": "280.40",
      "ask": "280.60",
      "open": "284.40",
      "high": "288.00",
      "low": "278.60",
      "close": "280.20",
      "average": "281.1167",
      "volume": "475038",
      "turnover": "133588463.4",
      "trades": "2594"
    },
    {
      "date": "2025-03-13",
      "bid": "286.00",
      "ask": "286.40",
      "open": "279.80",
      "high": "286.40",
      "low": "277.80",
      "close": "286.40",
      "average": "285.2298",
      "volume": "374687",
      "turnover": "106866418.2",
      "trades": "2238"
    },
    {
      "date": "2025-03-14",
      "bid": "291.00",
      "ask": "291.40",
      "open": "287.00",
      "high": "292.00",
      "low": "285.80",
      "close": "292.00",
      "average": "290.5855",
      "volume": "376820",
      "turnover": "109497554.2",
      "trades": "2634"
    },
    {
      "date": "2025-03-17",
      "bid": "287.60",
      "ask": "288.00",
      "open": "291.40",
      "high": "293.00",
      "low": "286.00",
      "close": "287.00",
      "average": "287.4579",
      "volume": "257926",
      "turnover": "74142852.2",
      "trades": "1658"
    },
    {
      "date": "2025-03-18",
      "bid": "286.60",
      "ask": "287.20",
      "open": "289.20",
      "high": "290.60",
      "low": "286.20",
      "close": "287.20",
      "average": "287.7335",
      "volume": "225040",
      "turnover": "64752052.9",
      "trades": "1683"
    },
    {
      "date": "2025-03-19",
      "bid": "293.60",
      "ask": "294.00",
      "open": "286.00",
      "high": "294.00",
      "low": "285.40",
      "close": "293.40",
      "average": "292.1012",
      "volume": "433310",
      "turnover": "126566308.4",
      "trades": "2363"
    },
    {
      "date": "2025-03-20",
      "bid": "294.00",
      "ask": "294.40",
      "open": "293.80",
      "high": "295.40",
      "low": "290.20",
      "close": "294.20",
      "average": "293.3034",
      "volume": "258790",
      "turnover": "75903643.2",
      "trades": "1992"
    },
    {
      "date": "2025-03-21",
      "bid": "290.40",
      "ask": "290.80",
      "open": "293.40",
      "high": "295.00",
      "low": "287.00",
      "close": "290.40",
      "average": "290.3183",
      "volume": "502647",
      "turnover": "145927630",
      "trades": "2310"
    },
    {
      "date": "2025-03-24",
      "bid": "289.60",
      "ask": "290.20",
      "open": "291.00",
      "high": "291.60",
      "low": "283.20",
      "close": "288.80",
      "average": "287.8762",
      "volume": "231357",
      "turnover": "66802567",
      "trades": "1183"
    },
    {
      "date": "2025-03-25",
      "bid": "290.20",
      "ask": "290.60",
      "open": "289.20",
      "high": "292.80",
      "low": "288.40",
      "close": "289.60",
      "average": "290.0069",
      "volume": "211090",
      "turnover": "61217564",
      "trades": "1701"
    },
    {
      "date": "2025-03-26",
      "bid": "287.60",
      "ask": "288.20",
      "open": "290.20",
      "high": "290.20",
      "low": "283.20",
      "close": "287.80",
      "average": "287.8293",
      "volume": "297438",
      "turnover": "85610701.8",
      "trades": "2742"
    },
    {
      "date": "2025-03-27",
      "bid": "292.40",
      "ask": "292.80",
      "open": "289.60",
      "high": "295.00",
      "low": "287.40",
      "close": "293.20",
      "average": "293.1068",
      "volume": "269628",
      "turnover": "79029799.4",
      "trades": "1811"
    },
    {
      "date": "2025-03-28",
      "bid": "291.40",
      "ask": "291.80",
      "open": "291.00",
      "high": "294.60",
      "low": "290.00",
      "close": "291.80",
      "average": "291.9006",
      "volume": "206913",
      "turnover": "60397479",
      "trades": "1306"
    },
    {
      "date": "2025-03-31",
      "bid": "286.20",
      "ask": "287.40",
      "open": "289.00",
      "high": "289.60",
      "low": "280.00",
      "close": "287.40",
      "average": "286.8446",
      "volume": "758561",
      "turnover": "217484896.7",
      "trades": "2965"
    },
    {
      "date": "2025-04-01",
      "bid": "285.60",
      "ask": "285.80",
      "open": "290.00",
      "high": "292.00",
      "low": "283.00",
      "close": "285.60",
      "average": "285.9325",
      "volume": "328420",
      "turnover": "93905231.8",
      "trades": "1555"
    },
    {
      "date": "2025-04-02",
      "bid": "281.80",
      "ask": "282.40",
      "open": "282.00",
      "high": "283.00",
      "low": "278.00",
      "close": "283.00",
      "average": "281.5876",
      "volume": "279953",
      "turnover": "78825784.09",
      "trades": "1458"
    },
    {
      "date": "2025-04-03",
      "bid": "280.40",
      "ask": "280.80",
      "open": "279.80",
      "high": "284.40",
      "low": "278.00",
      "close": "280.80",
      "average": "281.116",
      "volume": "199986",
      "turnover": "56219886.95",
      "trades": "1553"
    },
    {
      "date": "2025-04-04",
      "bid": "274.20",
      "ask": "275.20",
      "open": "279.40",
      "high": "281.40",
      "low": "272.00",
      "close": "275.00",
      "average": "276.1047",
      "volume": "486423",
      "turnover": "134243389.8",
      "trades": "2866"
    },
    {
      "date": "2025-04-07",
      "bid": "263.20",
      "ask": "263.60",
      "open": "258.80",
      "high": "275.00",
      "low": "256.60",
      "close": "261.80",
      "average": "262.8051",
      "volume": "634289",
      "turnover": "166694976",
      "trades": "4263"
    },
    {
      "date": "2025-04-08",
      "bid": "265.60",
      "ask": "266.20",
      "open": "265.00",
      "high": "270.40",
      "low": "263.00",
      "close": "265.80",
      "average": "266.0945",
      "volume": "292399",
      "turnover": "77807072.59",
      "trades": "2039"
    },
    {
      "date": "2025-04-09",
      "bid": "246.80",
      "ask": "247.40",
      "open": "256.40",
      "high": "258.60",
      "low": "241.80",
      "close": "246.60",
      "average": "247.1202",
      "volume": "516620",
      "turnover": "127668742.4",
      "trades": "2919"
    },
    {
      "date": "2025-04-10",
      "bid": "249.20",
      "ask": "249.60",
      "open": "264.00",
      "high": "266.60",
      "low": "248.20",
      "close": "250.60",
      "average": "255.3416",
      "volume": "414503",
      "turnover": "105839172.7",
      "trades": "2105"
    },
    {
      "date": "2025-04-11",
      "bid": "252.60",
      "ask": "253.00",
      "open": "251.80",
      "high": "254.60",
      "low": "245.00",
      "close": "254.20",
      "average": "252.1516",
      "volume": "391970",
      "turnover": "98833390.7",
      "trades": "2169"
    },
    {
      "date": "2025-04-14",
      "bid": "260.40",
      "ask": "261.00",
      "open": "260.00",
      "high": "261.40",
      "low": "257.20",
      "close": "261.40",
      "average": "260.7395",
      "volume": "207537",
      "turnover": "54113083.6",
      "trades": "1457"
    },
    {
      "date": "2025-04-15",
      "bid": "265.00",
      "ask": "265.20",
      "open": "263.00",
      "high": "266.40",
      "low": "260.00",
      "close": "266.40",
      "average": "264.8871",
      "volume": "393632",
      "turnover": "104267267.4",
      "trades": "1944"
    },
    {
      "date": "2025-04-16",
      "bid": "261.60",
      "ask": "262.00",
      "open": "262.60",
      "high": "264.40",
      "low": "260.00",
      "close": "262.40",
      "average": "262.4125",
      "volume": "234597",
      "turnover": "61558614.2",
      "trades": "1232"
    },
    {
      "date": "2025-04-17",
      "bid": "262.00",
      "ask": "262.60",
      "open": "261.60",
      "high": "263.00",
      "low": "259.00",
      "close": "263.00",
      "average": "262.3756",
      "volume": "86851",
      "turnover": "22787087.6",
      "trades": "768"
    },
    {
      "date": "2025-04-22",
      "bid": "264.20",
      "ask": "265.40",
      "open": "262.60",
      "high": "265.40",
      "low": "256.60",
      "close": "265.40",
      "average": "263.6673",
      "volume": "344219",
      "turnover": "90759617.78",
      "trades": "2000"
    },
    {
      "date": "2025-04-23",
      "bid": "276.60",
      "ask": "277.20",
      "open": "269.80",
      "high": "278.80",
      "low": "267.00",
      "close": "277.60",
      "average": "276.2153",
      "volume": "403102",
      "turnover": "111342977.8",
      "trades": "2759"
    },
    {
      "date": "2025-04-24",
      "bid": "275.60",
      "ask": "276.00",
      "open": "276.00",
      "high": "278.60",
      "low": "272.80",
      "close": "276.00",
      "average": "275.9553",
      "volume": "244323",
      "turnover": "67421081.59",
      "trades": "1367"
    },
    {
      "date": "2025-04-25",
      "bid": "277.40",
      "ask": "277.60",
      "open": "276.40",
      "high": "278.40",
      "low": "275.20",
      "close": "277.60",
      "average": "277.4126",
      "volume": "127383",
      "turnover": "35337642.6",
      "trades": "1111"
    },
    {
      "date": "2025-04-28",
      "bid": "278.40",
      "ask": "279.00",
      "open": "277.00",
      "high": "280.40",
      "low": "274.40",
      "close": "279.20",
      "average": "278.8103",
      "volume": "309585",
      "turnover": "86315499",
      "trades": "1348"
    },
    {
      "date": "2025-04-29",
      "bid": "290.00",
      "ask": "290.80",
      "open": "276.80",
      "high": "294.40",
      "low": "276.80",
      "close": "292.20",
      "average": "290.9947",
      "volume": "484004",
      "turnover": "140841939.75",
      "trades": "2313"
    },
    {
      "date": "2025-04-30",
      "bid": "292.80",
      "ask": "293.60",
      "open": "300.00",
      "high": "300.80",
      "low": "292.40",
      "close": "293.00",
      "average": "294.7296",
      "volume": "449784",
      "turnover": "132565545.8",
      "trades": "2179"
    },
    {
      "date": "2025-05-02",
      "bid": "300.20",
      "ask": "301.40",
      "open": "299.20",
      "high": "305.40",
      "low": "296.60",
      "close": "299.80",
      "average": "300.9659",
      "volume": "415515",
      "turnover": "125058119.5",
      "trades": "2844"
    },
    {
      "date": "2025-05-05",
      "bid": "295.80",
      "ask": "296.20",
      "open": "300.00",
      "high": "300.40",
      "low": "295.00",
      "close": "296.60",
      "average": "296.854",
      "volume": "266355",
      "turnover": "79069234.59",
      "trades": "1768"
    },
    {
      "date": "2025-05-06",
      "bid": "299.00",
      "ask": "299.40",
      "open": "295.20",
      "high": "299.80",
      "low": "295.00",
      "close": "298.80",
      "average": "298.6667",
      "volume": "462764",
      "turnover": "138213401.8",
      "trades": "1987"
    },
    {
      "date": "2025-05-07",
      "bid": "297.00",
      "ask": "297.40",
      "open": "292.20",
      "high": "297.60",
      "low": "291.00",
      "close": "297.20",
      "average": "296.0402",
      "volume": "800643",
      "turnover": "237022498.2",
      "trades": "2516"
    },
    {
      "date": "2025-05-08",
      "bid": "298.60",
      "ask": "299.00",
      "open": "298.20",
      "high": "299.60",
      "low": "292.20",
      "close": "297.80",
      "average": "297.2763",
      "volume": "362866",
      "turnover": "107885494.4",
      "trades": "2258"
    },
    {
      "date": "2025-05-09",
      "bid": "299.00",
      "ask": "300.40",
      "open": "298.20",
      "high": "300.80",
      "low": "294.80",
      "close": "299.80",
      "average": "299.4172",
      "volume": "364306",
      "turnover": "109078156.2",
      "trades": "1476"
    },
    {
      "date": "2025-05-12",
      "bid": "302.20",
      "ask": "303.00",
      "open": "297.60",
      "high": "304.00",
      "low": "287.60",
      "close": "303.60",
      "average": "298.1946",
      "volume": "624781",
      "turnover": "186243901.1",
      "trades": "2215"
    },
    {
      "date": "2025-05-13",
      "bid": "302.00",
      "ask": "302.40",
      "open": "304.60",
      "high": "308.40",
      "low": "301.40",
      "close": "301.40",
      "average": "303.0081",
      "volume": "242834",
      "turnover": "73590748.9",
      "trades": "1051"
    },
    {
      "date": "2025-05-14",
      "bid": "297.60",
      "ask": "298.00",
      "open": "301.80",
      "high": "303.20",
      "low": "296.60",
      "close": "297.40",
      "average": "298.1331",
      "volume": "250767",
      "turnover": "74770175.59",
      "trades": "1466"
    },
    {
      "date": "2025-05-15",
      "bid": "305.60",
      "ask": "306.20",
      "open": "297.20",
      "high": "306.80",
      "low": "297.20",
      "close": "306.80",
      "average": "305.8086",
      "volume": "335061",
      "turnover": "102463416",
      "trades": "1315"
    },
    {
      "date": "2025-05-16",
      "bid": "306.80",
      "ask": "307.20",
      "open": "308.00",
      "high": "310.80",
      "low": "304.60",
      "close": "307.60",
      "average": "307.576",
      "volume": "208063",
      "turnover": "63995496.6",
      "trades": "1329"
    },
    {
      "date": "2025-05-19",
      "bid": "308.00",
      "ask": "308.40",
      "open": "309.40",
      "high": "309.80",
      "low": "305.00",
      "close": "309.00",
      "average": "308.587",
      "volume": "217733",
      "turnover": "67189098.8",
      "trades": "1764"
    },
    {
      "date": "2025-05-20",
      "bid": "309.20",
      "ask": "309.80",
      "open": "311.20",
      "high": "311.20",
      "low": "307.00",
      "close": "310.40",
      "average": "310.0501",
      "volume": "203383",
      "turnover": "63056954.7",
      "trades": "1102"
    },
    {
      "date": "2025-05-21",
      "bid": "309.80",
      "ask": "310.20",
      "open": "308.40",
      "high": "310.60",
      "low": "306.20",
      "close": "310.00",
      "average": "309.6762",
      "volume": "213686",
      "turnover": "66173470",
      "trades": "1124"
    },
    {
      "date": "2025-05-22",
      "bid": "300.40",
      "ask": "301.00",
      "open": "310.20",
      "high": "312.60",
      "low": "298.60",
      "close": "300.40",
      "average": "301.0497",
      "volume": "363076",
      "turnover": "109309760.9",
      "trades": "2461"
    },
    {
      "date": "2025-05-23",
      "bid": "295.40",
      "ask": "295.80",
      "open": "300.60",
      "high": "304.80",
      "low": "292.00",
      "close": "294.80",
      "average": "295.4167",
      "volume": "362732",
      "turnover": "107157041.9",
      "trades": "2093"
    },
    {
      "date": "2025-05-26",
      "bid": "294.20",
      "ask": "295.00",
      "open": "298.00",
      "high": "298.00",
      "low": "293.80",
      "close": "295.40",
      "average": "295.7282",
      "volume": "426150",
      "turnover": "126024479.8",
      "trades": "1846"
    },
    {
      "date": "2025-05-27",
      "bid": "294.00",
      "ask": "294.20",
      "open": "296.00",
      "high": "297.80",
      "low": "293.40",
      "close": "295.00",
      "average": "295.4027",
      "volume": "207793",
      "turnover": "61382427.6",
      "trades": "1526"
    },
    {
      "date": "2025-05-28",
      "bid": "293.80",
      "ask": "294.20",
      "open": "295.00",
      "high": "295.40",
      "low": "291.40",
      "close": "293.60",
      "average": "293.503",
      "volume": "112489",
      "turnover": "33015025.4",
      "trades": "619"
    },
    {
      "date": "2025-05-30",
      "bid": "293.40",
      "ask": "293.80",
      "open": "292.20",
      "high": "295.40",
      "low": "290.20",
      "close": "293.20",
      "average": "293.168",
      "volume": "687806",
      "turnover": "201643186.4",
      "trades": "1498"
    },
    {
      "date": "2025-06-02",
      "bid": "303.60",
      "ask": "303.80",
      "open": "293.20",
      "high": "305.00",
      "low": "291.80",
      "close": "305.00",
      "average": "302.8718",
      "volume": "400346",
      "turnover": "121235234.9",
      "trades": "1115"
    },
    {
      "date": "2025-06-03",
      "bid": "300.60",
      "ask": "301.00",
      "open": "305.80",
      "high": "306.40",
      "low": "299.60",
      "close": "302.00",
      "average": "302.0252",
      "volume": "308991",
      "turnover": "93306042",
      "trades": "1804"
    },
    {
      "date": "2025-06-04",
      "bid": "303.20",
      "ask": "303.60",
      "open": "304.00",
      "high": "305.00",
      "low": "301.60",
      "close": "304.40",
      "average": "304.1177",
      "volume": "223875",
      "turnover": "68084340.8",
      "trades": "963"
    },
    {
      "date": "2025-06-05",
      "bid": "305.40",
      "ask": "306.00",
      "open": "305.00",
      "high": "307.20",
      "low": "301.60",
      "close": "307.20",
      "average": "306.5053",
      "volume": "227296",
      "turnover": "69657692.7",
      "trades": "962"
    },
    {
      "date": "2025-06-09",
      "bid": "305.60",
      "ask": "306.00",
      "open": "307.60",
      "high": "309.20",
      "low": "303.80",
      "close": "307.00",
      "average": "306.3879",
      "volume": "238264",
      "turnover": "73001216.8",
      "trades": "1567"
    },
    {
      "date": "2025-06-10",
      "bid": "291.80",
      "ask": "292.40",
      "open": "304.00",
      "high": "304.00",
      "low": "289.00",
      "close": "292.60",
      "average": "295.2024",
      "volume": "565921",
      "turnover": "167063860.19",
      "trades": "2166"
    },
    {
      "date": "2025-06-11",
      "bid": "303.60",
      "ask": "303.80",
      "open": "293.80",
      "high": "304.60",
      "low": "293.20",
      "close": "303.20",
      "average": "301.0935",
      "volume": "706024",
      "turnover": "212589703.7",
      "trades": "2534"
    },
    {
      "date": "2025-06-12",
      "bid": "293.00",
      "ask": "294.40",
      "open": "303.40",
      "high": "305.00",
      "low": "291.40",
      "close": "293.20",
      "average": "293.469",
      "volume": "389704",
      "turnover": "114364322.7",
      "trades": "1960"
    },
    {
      "date": "2025-06-13",
      "bid": "286.20",
      "ask": "286.80",
      "open": "289.40",
      "high": "290.80",
      "low": "284.20",
      "close": "285.00",
      "average": "285.6949",
      "volume": "441716",
      "turnover": "126196033.4",
      "trades": "1860"
    },
    {
      "date": "2025-06-16",
      "bid": "290.00",
      "ask": "290.40",
      "open": "286.80",
      "high": "291.20",
      "low": "283.40",
      "close": "288.60",
      "average": "286.6453",
      "volume": "378418",
      "turnover": "108471178.9",
      "trades": "1496"
    },
    {
      "date": "2025-06-17",
      "bid": "281.40",
      "ask": "281.80",
      "open": "286.00",
      "high": "286.00",
      "low": "279.20",
      "close": "280.60",
      "average": "280.9944",
      "volume": "316574",
      "turnover": "88924006",
      "trades": "1443"
    },
    {
      "date": "2025-06-18",
      "bid": "282.80",
      "ask": "283.60",
      "open": "278.00",
      "high": "285.60",
      "low": "277.40",
      "close": "281.60",
      "average": "281.5108",
      "volume": "419371",
      "turnover": "118057235.8",
      "trades": "1682"
    },
    {
      "date": "2025-06-19",
      "bid": "271.00",
      "ask": "271.80",
      "open": "278.40",
      "high": "280.40",
      "low": "271.20",
      "close": "272.60",
      "average": "273.0606",
      "volume": "412364",
      "turnover": "112600545.4",
      "trades": "1644"
    },
    {
      "date": "2025-06-23",
      "bid": "275.40",
      "ask": "276.00",
      "open": "271.40",
      "high": "278.40",
      "low": "268.00",
      "close": "276.80",
      "average": "276.1762",
      "volume": "268831",
      "turnover": "74309668.5",
      "trades": "1147"
    },
    {
      "date": "2025-06-24",
      "bid": "278.80",
      "ask": "279.20",
      "open": "282.00",
      "high": "282.20",
      "low": "276.40",
      "close": "278.20",
      "average": "278.3723",
      "volume": "327556",
      "turnover": "91183396.3",
      "trades": "1523"
    },
    {
      "date": "2025-06-25",
      "bid": "276.40",
      "ask": "276.80",
      "open": "279.40",
      "high": "281.80",
      "low": "276.00",
      "close": "277.20",
      "average": "277.8408",
      "volume": "231097",
      "turnover": "64208077.8",
      "trades": "962"
    },
    {
      "date": "2025-06-26",
      "bid": "277.60",
      "ask": "278.00",
      "open": "277.20",
      "high": "279.80",
      "low": "275.00",
      "close": "278.00",
      "average": "277.633",
      "volume": "341641",
      "turnover": "94850797",
      "trades": "1191"
    },
    {
      "date": "2025-06-27",
      "bid": "284.00",
      "ask": "284.40",
      "open": "279.00",
      "high": "284.80",
      "low": "277.40",
      "close": "284.60",
      "average": "283.8887",
      "volume": "349536",
      "turnover": "99229014.7",
      "trades": "1635"
    },
    {
      "date": "2025-06-30",
      "bid": "286.60",
      "ask": "287.00",
      "open": "289.00",
      "high": "294.00",
      "low": "285.40",
      "close": "288.20",
      "average": "288.4349",
      "volume": "392782",
      "turnover": "113292141.8",
      "trades": "1714"
    },
    {
      "date": "2025-07-01",
      "bid": "285.40",
      "ask": "286.00",
      "open": "282.40",
      "high": "289.20",
      "low": "281.60",
      "close": "285.20",
      "average": "285.0524",
      "volume": "368547",
      "turnover": "105056364.4",
      "trades": "1646"
    },
    {
      "date": "2025-07-02",
      "bid": "284.20",
      "ask": "284.60",
      "open": "286.40",
      "high": "286.40",
      "low": "280.20",
      "close": "285.40",
      "average": "284.1845",
      "volume": "170994",
      "turnover": "48593262.3",
      "trades": "1055"
    },
    {
      "date": "2025-07-03",
      "bid": "286.00",
      "ask": "286.40",
      "open": "286.00",
      "high": "288.40",
      "low": "284.40",
      "close": "286.00",
      "average": "285.986",
      "volume": "155778",
      "turnover": "44549977.8",
      "trades": "680"
    },
    {
      "date": "2025-07-04",
      "bid": "287.60",
      "ask": "288.00",
      "open": "284.00",
      "high": "288.60",
      "low": "283.60",
      "close": "288.00",
      "average": "287.2584",
      "volume": "123737",
      "turnover": "35544162.4",
      "trades": "878"
    },
    {
      "date": "2025-07-07",
      "bid": "285.20",
      "ask": "285.60",
      "open": "287.60",
      "high": "288.40",
      "low": "283.80",
      "close": "286.00",
      "average": "286.1548",
      "volume": "104192",
      "turnover": "29814764.1",
      "trades": "686"
    },
    {
      "date": "2025-07-08",
      "bid": "283.40",
      "ask": "283.80",
      "open": "287.00",
      "high": "287.40",
      "low": "282.60",
      "close": "285.00",
      "average": "284.9551",
      "volume": "355038",
      "turnover": "101169372.8",
      "trades": "1011"
    },
    {
      "date": "2025-07-09",
      "bid": "283.00",
      "ask": "283.40",
      "open": "284.00",
      "high": "284.00",
      "low": "280.80",
      "close": "283.60",
      "average": "283.3814",
      "volume": "228313",
      "turnover": "64699548.7",
      "trades": "819"
    },
    {
      "date": "2025-07-10",
      "bid": "292.40",
      "ask": "292.80",
      "open": "284.60",
      "high": "293.00",
      "low": "284.60",
      "close": "292.60",
      "average": "291.558",
      "volume": "252791",
      "turnover": "73647712.2",
      "trades": "1182"
    },
    {
      "date": "2025-07-11",
      "bid": "286.60",
      "ask": "287.20",
      "open": "292.40",
      "high": "292.40",
      "low": "285.80",
      "close": "285.80",
      "average": "286.7244",
      "volume": "162607",
      "turnover": "46623399",
      "trades": "1058"
    },
    {
      "date": "2025-07-14",
      "bid": "294.80",
      "ask": "295.40",
      "open": "284.00",
      "high": "295.60",
      "low": "284.00",
      "close": "295.40",
      "average": "294.36",
      "volume": "232185",
      "turnover": "68345979",
      "trades": "1360"
    },
    {
      "date": "2025-07-15",
      "bid": "294.60",
      "ask": "295.00",
      "open": "296.80",
      "high": "300.20",
      "low": "294.00",
      "close": "294.20",
      "average": "295.13",
      "volume": "194848",
      "turnover": "57516153.6",
      "trades": "1086"
    },
    {
      "date": "2025-07-16",
      "bid": "281.20",
      "ask": "282.20",
      "open": "300.40",
      "high": "301.00",
      "low": "280.20",
      "close": "283.00",
      "average": "284.9087",
      "volume": "852317",
      "turnover": "242799769.3",
      "trades": "3840"
    },
    {
      "date": "2025-07-17",
      "bid": "274.60",
      "ask": "275.00",
      "open": "283.00",
      "high": "285.20",
      "low": "273.40",
      "close": "274.20",
      "average": "276.6503",
      "volume": "481771",
      "turnover": "133342869.6",
      "trades": "1913"
    },
    {
      "date": "2025-07-18",
      "bid": "271.80",
      "ask": "272.20",
      "open": "274.20",
      "high": "275.20",
      "low": "271.20",
      "close": "271.60",
      "average": "272.2606",
      "volume": "344961",
      "turnover": "93923739.9",
      "trades": "1546"
    },
    {
      "date": "2025-07-21",
      "bid": "269.80",
      "ask": "270.20",
      "open": "270.20",
      "high": "272.80",
      "low": "269.00",
      "close": "269.00",
      "average": "269.6031",
      "volume": "235098",
      "turnover": "63491851",
      "trades": "1023"
    },
    {
      "date": "2025-07-22",
      "bid": "271.20",
      "ask": "271.60",
      "open": "270.00",
      "high": "272.40",
      "low": "268.00",
      "close": "270.60",
      "average": "270.5188",
      "volume": "160249",
      "turnover": "43350290.9",
      "trades": "1041"
    },
    {
      "date": "2025-07-23",
      "bid": "276.00",
      "ask": "276.20",
      "open": "273.60",
      "high": "276.80",
      "low": "273.60",
      "close": "275.20",
      "average": "275.2196",
      "volume": "129571",
      "turnover": "35660944.9",
      "trades": "678"
    },
    {
      "date": "2025-07-24",
      "bid": "282.80",
      "ask": "283.20",
      "open": "278.00",
      "high": "285.40",
      "low": "276.80",
      "close": "282.40",
      "average": "282.136",
      "volume": "210330",
      "turnover": "59348531.4",
      "trades": "1013"
    },
    {
      "date": "2025-07-25",
      "bid": "282.00",
      "ask": "282.40",
      "open": "281.00",
      "high": "283.80",
      "low": "280.20",
      "close": "281.00",
      "average": "281.3595",
      "volume": "153028",
      "turnover": "43082634.5",
      "trades": "805"
    },
    {
      "date": "2025-07-28",
      "bid": "281.80",
      "ask": "282.20",
      "open": "284.00",
      "high": "286.00",
      "low": "281.40",
      "close": "281.80",
      "average": "282.3661",
      "volume": "134320",
      "turnover": "37931477.5",
      "trades": "773"
    },
    {
      "date": "2025-07-29",
      "bid": "282.60",
      "ask": "282.80",
      "open": "282.00",
      "high": "297.00",
      "low": "281.00",
      "close": "297.00",
      "average": "290.1772",
      "volume": "140362",
      "turnover": "40566615.7",
      "trades": "749"
    },
    {
      "date": "2025-07-30",
      "bid": "280.00",
      "ask": "280.60",
      "open": "283.00",
      "high": "283.80",
      "low": "276.80",
      "close": "279.60",
      "average": "279.8654",
      "volume": "286195",
      "turnover": "80090871",
      "trades": "1315"
    },
    {
      "date": "2025-07-31",
      "bid": "270.80",
      "ask": "271.00",
      "open": "280.00",
      "high": "281.00",
      "low": "269.60",
      "close": "269.60",
      "average": "274.0803",
      "volume": "617490",
      "turnover": "169267491.3",
      "trades": "1033"
    },
    {
      "date": "2025-08-01",
      "bid": "263.80",
      "ask": "264.40",
      "open": "265.40",
      "high": "266.00",
      "low": "261.20",
      "close": "264.40",
      "average": "263.8946",
      "volume": "368510",
      "turnover": "97232416.9",
      "trades": "1545"
    },
    {
      "date": "2025-08-04",
      "bid": "269.40",
      "ask": "269.80",
      "open": "264.60",
      "high": "270.40",
      "low": "264.60",
      "close": "269.80",
      "average": "269.1899",
      "volume": "224163",
      "turnover": "60343298.2",
      "trades": "1346"
    },
    {
      "date": "2025-08-05",
      "bid": "274.20",
      "ask": "274.60",
      "open": "271.80",
      "high": "275.20",
      "low": "271.80",
      "close": "275.00",
      "average": "273.2936",
      "volume": "403831",
      "turnover": "110365010.2",
      "trades": "776"
    },
    {
      "date": "2025-08-06",
      "bid": "269.60",
      "ask": "270.00",
      "open": "276.00",
      "high": "276.00",
      "low": "269.60",
      "close": "269.60",
      "average": "270.7351",
      "volume": "200056",
      "turnover": "54166623.2",
      "trades": "1087"
    },
    {
      "date": "2025-08-07",
      "bid": "273.80",
      "ask": "274.40",
      "open": "269.00",
      "high": "276.20",
      "low": "269.00",
      "close": "274.00",
      "average": "274.1886",
      "volume": "265257",
      "turnover": "72799030.3",
      "trades": "856"
    },
    {
      "date": "2025-08-08",
      "bid": "272.00",
      "ask": "272.40",
      "open": "273.20",
      "high": "275.00",
      "low": "270.80",
      "close": "272.80",
      "average": "272.7565",
      "volume": "188078",
      "turnover": "51298553.9",
      "trades": "737"
    },
    {
      "date": "2025-08-11",
      "bid": "272.20",
      "ask": "272.80",
      "open": "272.00",
      "high": "274.40",
      "low": "271.00",
      "close": "273.00",
      "average": "272.9512",
      "volume": "85775",
      "turnover": "23412856.8",
      "trades": "574"
    },
    {
      "date": "2025-08-12",
      "bid": "274.60",
      "ask": "275.00",
      "open": "272.20",
      "high": "276.20",
      "low": "272.00",
      "close": "275.00",
      "average": "274.9306",
      "volume": "148779",
      "turnover": "40903697.1",
      "trades": "752"
    },
    {
      "date": "2025-08-13",
      "bid": "274.00",
      "ask": "274.20",
      "open": "276.00",
      "high": "277.00",
      "low": "271.60",
      "close": "275.40",
      "average": "275.0361",
      "volume": "186297",
      "turnover": "51237020.3",
      "trades": "830"
    },
    {
      "date": "2025-08-14",
      "bid": "273.20",
      "ask": "273.60",
      "open": "276.60",
      "high": "276.80",
      "low": "271.00",
      "close": "272.00",
      "average": "272.4789",
      "volume": "238503",
      "turnover": "64988576.8",
      "trades": "856"
    },
    {
      "date": "2025-08-15",
      "bid": "273.00",
      "ask": "273.80",
      "open": "272.20",
      "high": "276.00",
      "low": "271.80",
      "close": "273.80",
      "average": "273.5519",
      "volume": "234336",
      "turnover": "64105769",
      "trades": "1208"
    },
    {
      "date": "2025-08-18",
      "bid": "281.00",
      "ask": "281.60",
      "open": "273.40",
      "high": "281.60",
      "low": "273.40",
      "close": "281.00",
      "average": "279.5405",
      "volume": "221939",
      "turnover": "61998160.4",
      "trades": "1263"
    },
    {
      "date": "2025-08-19",
      "bid": "279.80",
      "ask": "280.40",
      "open": "281.00",
      "high": "282.40",
      "low": "278.80",
      "close": "279.40",
      "average": "279.8098",
      "volume": "114332",
      "turnover": "31994659",
      "trades": "817"
    },
    {
      "date": "2025-08-20",
      "bid": "283.00",
      "ask": "283.60",
      "open": "277.60",
      "high": "284.60",
      "low": "276.80",
      "close": "284.20",
      "average": "283.5433",
      "volume": "128218",
      "turnover": "36353167.7",
      "trades": "968"
    },
    {
      "date": "2025-08-21",
      "bid": "285.80",
      "ask": "286.20",
      "open": "283.80",
      "high": "287.00",
      "low": "283.20",
      "close": "286.00",
      "average": "285.7385",
      "volume": "159817",
      "turnover": "45665976.6",
      "trades": "957"
    },
    {
      "date": "2025-08-22",
      "bid": "292.00",
      "ask": "292.20",
      "open": "285.80",
      "high": "294.00",
      "low": "284.60",
      "close": "290.60",
      "average": "290.5421",
      "volume": "176831",
      "turnover": "51377091.8",
      "trades": "1114"
    },
    {
      "date": "2025-08-25",
      "bid": "289.80",
      "ask": "290.20",
      "open": "290.00",
      "high": "291.00",
      "low": "288.20",
      "close": "290.20",
      "average": "290.1132",
      "volume": "131145",
      "turnover": "38046314.2",
      "trades": "591"
    },
    {
      "date": "2025-08-26",
      "bid": "291.20",
      "ask": "291.60",
      "open": "289.80",
      "high": "295.60",
      "low": "288.00",
      "close": "289.60",
      "average": "289.8947",
      "volume": "943176",
      "turnover": "273455902.3",
      "trades": "1180"
    },
    {
      "date": "2025-08-27",
      "bid": "291.80",
      "ask": "293.00",
      "open": "288.40",
      "high": "293.60",
      "low": "288.40",
      "close": "292.60",
      "average": "291.9595",
      "volume": "121102",
      "turnover": "35356121.5",
      "trades": "804"
    },
    {
      "date": "2025-08-28",
      "bid": "292.00",
      "ask": "292.60",
      "open": "291.40",
      "high": "294.40",
      "low": "291.20",
      "close": "291.20",
      "average": "291.6582",
      "volume": "131074",
      "turnover": "38235153.4",
      "trades": "832"
    },
    {
      "date": "2025-08-29",
      "bid": "287.40",
      "ask": "287.60",
      "open": "291.00",
      "high": "293.80",
      "low": "287.20",
      "close": "287.20",
      "average": "287.9385",
      "volume": "191588",
      "turnover": "55167220.3",
      "trades": "1002"
    },
    {
      "date": "2025-09-01",
      "bid": "283.40",
      "ask": "284.00",
      "open": "287.60",
      "high": "292.00",
      "low": "283.00",
      "close": "283.00",
      "average": "284.51",
      "volume": "259231",
      "turnover": "73816556.9",
      "trades": "1381"
    },
    {
      "date": "2025-09-02",
      "bid": "274.80",
      "ask": "275.40",
      "open": "282.80",
      "high": "282.80",
      "low": "272.00",
      "close": "275.00",
      "average": "275.4225",
      "volume": "242514",
      "turnover": "66794959.1",
      "trades": "2179"
    },
    {
      "date": "2025-09-03",
      "bid": "279.00",
      "ask": "279.60",
      "open": "276.20",
      "high": "284.20",
      "low": "276.20",
      "close": "280.20",
      "average": "280.5789",
      "volume": "337937",
      "turnover": "94827826.7",
      "trades": "1286"
    },
    {
      "date": "2025-09-04",
      "bid": "275.20",
      "ask": "275.80",
      "open": "279.60",
      "high": "280.00",
      "low": "273.20",
      "close": "274.00",
      "average": "275.1155",
      "volume": "426445",
      "turnover": "117458496",
      "trades": "1650"
    },
    {
      "date": "2025-09-05",
      "bid": "275.40",
      "ask": "276.00",
      "open": "275.60",
      "high": "278.00",
      "low": "274.40",
      "close": "276.20",
      "average": "276.2117",
      "volume": "296387",
      "turnover": "81875112.2",
      "trades": "1517"
    },
    {
      "date": "2025-09-08",
      "bid": "275.20",
      "ask": "275.80",
      "open": "277.00",
      "high": "278.00",
      "low": "272.40",
      "close": "276.00",
      "average": "275.6313",
      "volume": "177371",
      "turnover": "48889108.8",
      "trades": "1223"
    },
    {
      "date": "2025-09-09",
      "bid": "276.00",
      "ask": "276.40",
      "open": "275.00",
      "high": "276.60",
      "low": "271.00",
      "close": "276.60",
      "average": "275.7205",
      "volume": "190515",
      "turnover": "52518579.2",
      "trades": "1066"
    },
    {
      "date": "2025-09-10",
      "bid": "269.00",
      "ask": "269.40",
      "open": "277.80",
      "high": "279.00",
      "low": "266.40",
      "close": "269.40",
      "average": "270.5522",
      "volume": "404215",
      "turnover": "109357829.2",
      "trades": "1602"
    },
    {
      "date": "2025-09-11",
      "bid": "267.20",
      "ask": "267.40",
      "open": "269.00",
      "high": "272.40",
      "low": "266.40",
      "close": "268.00",
      "average": "268.2037",
      "volume": "266865",
      "turnover": "71580931.59",
      "trades": "1484"
    },
    {
      "date": "2025-09-12",
      "bid": "271.40",
      "ask": "272.00",
      "open": "269.20",
      "high": "276.00",
      "low": "269.20",
      "close": "269.80",
      "average": "271.3683",
      "volume": "278013",
      "turnover": "75456463.5",
      "trades": "1514"
    },
    {
      "date": "2025-09-15",
      "bid": "272.60",
      "ask": "272.80",
      "open": "271.20",
      "high": "278.80",
      "low": "271.20",
      "close": "273.00",
      "average": "274.0394",
      "volume": "300163",
      "turnover": "82268766.9",
      "trades": "1776"
    },
    {
      "date": "2025-09-16",
      "bid": "279.20",
      "ask": "280.00",
      "open": "273.80",
      "high": "281.00",
      "low": "273.80",
      "close": "279.20",
      "average": "278.7741",
      "volume": "356245",
      "turnover": "99337303.5",
      "trades": "2081"
    },
    {
      "date": "2025-09-17",
      "bid": "275.00",
      "ask": "275.40",
      "open": "280.00",
      "high": "280.40",
      "low": "274.00",
      "close": "274.20",
      "average": "275.2503",
      "volume": "260340",
      "turnover": "71676931.5",
      "trades": "1389"
    },
    {
      "date": "2025-09-18",
      "bid": "275.40",
      "ask": "275.80",
      "open": "274.00",
      "high": "277.60",
      "low": "273.40",
      "close": "275.60",
      "average": "275.8414",
      "volume": "196655",
      "turnover": "54252752.3",
      "trades": "1082"
    },
    {
      "date": "2025-09-19",
      "bid": "279.60",
      "ask": "280.00",
      "open": "277.00",
      "high": "281.60",
      "low": "276.00",
      "close": "280.80",
      "average": "280.6181",
      "volume": "876674",
      "turnover": "245998672.1",
      "trades": "2646"
    },
    {
      "date": "2025-09-22",
      "bid": "281.20",
      "ask": "281.60",
      "open": "280.80",
      "high": "284.20",
      "low": "278.60",
      "close": "281.60",
      "average": "281.7158",
      "volume": "319440",
      "turnover": "89915190.4",
      "trades": "1575"
    },
    {
      "date": "2025-09-23",
      "bid": "279.40",
      "ask": "279.60",
      "open": "280.00",
      "high": "282.00",
      "low": "277.00",
      "close": "278.40",
      "average": "278.9116",
      "volume": "185956",
      "turnover": "51877692.4",
      "trades": "957"
    },
    {
      "date": "2025-09-24",
      "bid": "277.20",
      "ask": "277.60",
      "open": "278.40",
      "high": "278.40",
      "low": "274.80",
      "close": "277.00",
      "average": "276.7104",
      "volume": "284315",
      "turnover": "78670110.5",
      "trades": "998"
    },
    {
      "date": "2025-09-25",
      "bid": "277.00",
      "ask": "277.20",
      "open": "277.00",
      "high": "280.00",
      "low": "275.20",
      "close": "276.80",
      "average": "277.0701",
      "volume": "472527",
      "turnover": "130934238.9",
      "trades": "1480"
    },
    {
      "date": "2025-09-26",
      "bid": "271.60",
      "ask": "271.80",
      "open": "270.40",
      "high": "272.60",
      "low": "262.80",
      "close": "272.60",
      "average": "268.9849",
      "volume": "694453",
      "turnover": "186766816.1",
      "trades": "2337"
    },
    {
      "date": "2025-09-29",
      "bid": "278.60",
      "ask": "279.60",
      "open": "266.00",
      "high": "280.40",
      "low": "266.00",
      "close": "279.40",
      "average": "277.1812",
      "volume": "362184",
      "turnover": "100349185.5",
      "trades": "1755"
    },
    {
      "date": "2025-09-30",
      "bid": "286.20",
      "ask": "286.80",
      "open": "279.00",
      "high": "286.80",
      "low": "279.00",
      "close": "286.80",
      "average": "285.5513",
      "volume": "485366",
      "turnover": "138563533",
      "trades": "1645"
    },
    {
      "date": "2025-10-01",
      "bid": "298.60",
      "ask": "299.00",
      "open": "289.80",
      "high": "299.40",
      "low": "288.80",
      "close": "297.00",
      "average": "295.4783",
      "volume": "564833",
      "turnover": "166894440.4",
      "trades": "2091"
    },
    {
      "date": "2025-10-02",
      "bid": "307.60",
      "ask": "307.80",
      "open": "305.00",
      "high": "312.40",
      "low": "304.80",
      "close": "307.20",
      "average": "307.8386",
      "volume": "838256",
      "turnover": "258051170.7",
      "trades": "4930"
    },
    {
      "date": "2025-10-03",
      "bid": "314.20",
      "ask": "314.40",
      "open": "308.00",
      "high": "321.80",
      "low": "307.80",
      "close": "313.80",
      "average": "315.4662",
      "volume": "801478",
      "turnover": "252868676.4",
      "trades": "3872"
    },
    {
      "date": "2025-10-06",
      "bid": "316.20",
      "ask": "316.60",
      "open": "315.40",
      "high": "319.80",
      "low": "314.40",
      "close": "315.00",
      "average": "316.0948",
      "volume": "476556",
      "turnover": "150562772.5",
      "trades": "2920"
    },
    {
      "date": "2025-10-07",
      "bid": "314.40",
      "ask": "314.80",
      "open": "315.00",
      "high": "318.60",
      "low": "312.40",
      "close": "314.40",
      "average": "315.2006",
      "volume": "277645",
      "turnover": "87512849.5",
      "trades": "1530"
    },
    {
      "date": "2025-10-08",
      "bid": "313.00",
      "ask": "313.40",
      "open": "316.00",
      "high": "316.60",
      "low": "311.20",
      "close": "312.20",
      "average": "313.0331",
      "volume": "333106",
      "turnover": "104311970.8",
      "trades": "1783"
    },
    {
      "date": "2025-10-09",
      "bid": "304.00",
      "ask": "304.60",
      "open": "312.00",
      "high": "313.00",
      "low": "303.80",
      "close": "305.00",
      "average": "305.8993",
      "volume": "399114",
      "turnover": "122111498.1",
      "trades": "1802"
    },
    {
      "date": "2025-10-10",
      "bid": "299.00",
      "ask": "299.40",
      "open": "306.00",
      "high": "306.00",
      "low": "299.20",
      "close": "300.00",
      "average": "301.1862",
      "volume": "298616",
      "turnover": "89966500.1",
      "trades": "1599"
    },
    {
      "date": "2025-10-13",
      "bid": "299.20",
      "ask": "299.80",
      "open": "300.00",
      "high": "304.40",
      "low": "295.80",
      "close": "299.60",
      "average": "298.8112",
      "volume": "493309",
      "turnover": "147402363.5",
      "trades": "2268"
    },
    {
      "date": "2025-10-14",
      "bid": "294.60",
      "ask": "295.00",
      "open": "297.00",
      "high": "297.60",
      "low": "293.60",
      "close": "295.20",
      "average": "295.2976",
      "volume": "218096",
      "turnover": "64406953.1",
      "trades": "1238"
    },
    {
      "date": "2025-10-15",
      "bid": "301.60",
      "ask": "302.00",
      "open": "297.20",
      "high": "302.40",
      "low": "294.00",
      "close": "301.00",
      "average": "299.534",
      "volume": "294559",
      "turnover": "88228754.1",
      "trades": "1555"
    },
    {
      "date": "2025-10-16",
      "bid": "311.80",
      "ask": "312.40",
      "open": "303.00",
      "high": "312.60",
      "low": "302.20",
      "close": "312.20",
      "average": "308.9068",
      "volume": "352791",
      "turnover": "108873174.5",
      "trades": "2336"
    },
    {
      "date": "2025-10-17",
      "bid": "310.80",
      "ask": "311.40",
      "open": "308.20",
      "high": "314.00",
      "low": "305.60",
      "close": "311.60",
      "average": "311.0121",
      "volume": "425150",
      "turnover": "132218018.6",
      "trades": "1668"
    },
    {
      "date": "2025-10-20",
      "bid": "306.20",
      "ask": "306.40",
      "open": "319.60",
      "high": "321.40",
      "low": "305.20",
      "close": "305.80",
      "average": "308.921",
      "volume": "645111",
      "turnover": "198806189.8",
      "trades": "4278"
    },
    {
      "date": "2025-10-21",
      "bid": "314.80",
      "ask": "315.80",
      "open": "306.80",
      "high": "315.80",
      "low": "304.80",
      "close": "315.60",
      "average": "312.2366",
      "volume": "413916",
      "turnover": "129206715.7",
      "trades": "2973"
    },
    {
      "date": "2025-10-22",
      "bid": "315.40",
      "ask": "315.80",
      "open": "313.00",
      "high": "317.00",
      "low": "312.40",
      "close": "316.00",
      "average": "315.7544",
      "volume": "332663",
      "turnover": "105037389.6",
      "trades": "1337"
    },
    {
      "date": "2025-10-23",
      "bid": "313.60",
      "ask": "313.80",
      "open": "313.40",
      "high": "317.00",
      "low": "310.60",
      "close": "314.40",
      "average": "313.80",
      "volume": "188524",
      "turnover": "59135711.8",
      "trades": "1625"
    },
    {
      "date": "2025-10-24",
      "bid": "319.00",
      "ask": "319.40",
      "open": "317.00",
      "high": "320.20",
      "low": "310.80",
      "close": "318.60",
      "average": "317.5672",
      "volume": "399955",
      "turnover": "127007864.5",
      "trades": "1968"
    },
    {
      "date": "2025-10-27",
      "bid": "323.60",
      "ask": "324.00",
      "open": "319.60",
      "high": "327.20",
      "low": "319.20",
      "close": "324.00",
      "average": "322.5814",
      "volume": "1371143",
      "turnover": "442186356.9",
      "trades": "2593"
    },
    {
      "date": "2025-10-28",
      "bid": "324.60",
      "ask": "325.20",
      "open": "324.00",
      "high": "326.40",
      "low": "320.40",
      "close": "325.00",
      "average": "324.9362",
      "volume": "417503",
      "turnover": "135660519.8",
      "trades": "1661"
    },
    {
      "date": "2025-10-29",
      "bid": "327.00",
      "ask": "327.40",
      "open": "325.40",
      "high": "329.40",
      "low": "324.00",
      "close": "327.80",
      "average": "327.6348",
      "volume": "280582",
      "turnover": "91863461.8",
      "trades": "1251"
    },
    {
      "date": "2025-10-30",
      "bid": "330.20",
      "ask": "330.60",
      "open": "327.00",
      "high": "331.60",
      "low": "325.60",
      "close": "331.60",
      "average": "330.8807",
      "volume": "280565",
      "turnover": "92806152.5",
      "trades": "1113"
    },
    {
      "date": "2025-10-31",
      "bid": "326.80",
      "ask": "327.40",
      "open": "331.60",
      "high": "332.20",
      "low": "325.80",
      "close": "327.20",
      "average": "327.6691",
      "volume": "147115",
      "turnover": "48205226.6",
      "trades": "791"
    },
    {
      "date": "2025-11-03",
      "bid": "324.60",
      "ask": "324.80",
      "open": "327.20",
      "high": "330.00",
      "low": "323.60",
      "close": "323.60",
      "average": "325.1006",
      "volume": "295301",
      "turnover": "96018999.7",
      "trades": "1455"
    },
    {
      "date": "2025-11-04",
      "bid": "331.80",
      "ask": "332.80",
      "open": "329.60",
      "high": "334.00",
      "low": "324.80",
      "close": "332.40",
      "average": "331.2521",
      "volume": "353179",
      "turnover": "116961878.9",
      "trades": "2195"
    },
    {
      "date": "2025-11-05",
      "bid": "328.40",
      "ask": "328.80",
      "open": "327.40",
      "high": "330.60",
      "low": "326.40",
      "close": "326.80",
      "average": "327.3147",
      "volume": "364475",
      "turnover": "119321137",
      "trades": "1529"
    },
    {
      "date": "2025-11-06",
      "bid": "329.40",
      "ask": "329.60",
      "open": "328.40",
      "high": "331.80",
      "low": "325.40",
      "close": "329.20",
      "average": "328.6561",
      "volume": "318600",
      "turnover": "104711824.2",
      "trades": "1542"
    },
    {
      "date": "2025-11-07",
      "bid": "324.40",
      "ask": "324.80",
      "open": "330.40",
      "high": "330.40",
      "low": "320.00",
      "close": "326.00",
      "average": "324.8808",
      "volume": "322463",
      "turnover": "104747812.25",
      "trades": "1943"
    },
    {
      "date": "2025-11-10",
      "bid": "329.40",
      "ask": "329.60",
      "open": "330.00",
      "high": "334.40",
      "low": "328.60",
      "close": "328.60",
      "average": "330.7121",
      "volume": "459318",
      "turnover": "151916087.1",
      "trades": "1763"
    },
    {
      "date": "2025-11-11",
      "bid": "336.40",
      "ask": "337.00",
      "open": "329.00",
      "high": "337.00",
      "low": "328.60",
      "close": "336.40",
      "average": "334.679",
      "volume": "196724",
      "turnover": "65818615.7",
      "trades": "1206"
    },
    {
      "date": "2025-11-12",
      "bid": "338.60",
      "ask": "339.00",
      "open": "338.80",
      "high": "340.20",
      "low": "337.40",
      "close": "340.20",
      "average": "339.4406",
      "volume": "312904",
      "turnover": "106196213.4",
      "trades": "1570"
    },
    {
      "date": "2025-11-13",
      "bid": "339.40",
      "ask": "340.00",
      "open": "342.00",
      "high": "342.20",
      "low": "338.80",
      "close": "339.40",
      "average": "339.9184",
      "volume": "393994",
      "turnover": "133931742.2",
      "trades": "2964"
    },
    {
      "date": "2025-11-14",
      "bid": "340.60",
      "ask": "341.00",
      "open": "339.00",
      "high": "341.00",
      "low": "334.40",
      "close": "340.20",
      "average": "338.9953",
      "volume": "173858",
      "turnover": "58931441.8",
      "trades": "1137"
    },
    {
      "date": "2025-11-17",
      "bid": "337.00",
      "ask": "337.20",
      "open": "340.20",
      "high": "341.00",
      "low": "334.40",
      "close": "336.80",
      "average": "336.6828",
      "volume": "265740",
      "turnover": "89464811.4",
      "trades": "1699"
    },
    {
      "date": "2025-11-18",
      "bid": "332.40",
      "ask": "333.00",
      "open": "334.00",
      "high": "335.20",
      "low": "329.20",
      "close": "332.00",
      "average": "331.8236",
      "volume": "292384",
      "turnover": "97020394.7",
      "trades": "1865"
    },
    {
      "date": "2025-11-19",
      "bid": "334.20",
      "ask": "335.20",
      "open": "334.40",
      "high": "338.60",
      "low": "330.20",
      "close": "333.80",
      "average": "334.0641",
      "volume": "231830",
      "turnover": "77424485.59",
      "trades": "1189"
    },
    {
      "date": "2025-11-20",
      "bid": "331.80",
      "ask": "332.00",
      "open": "336.00",
      "high": "337.40",
      "low": "331.40",
      "close": "332.40",
      "average": "332.9331",
      "volume": "165646",
      "turnover": "55161155.6",
      "trades": "1001"
    },
    {
      "date": "2025-11-21",
      "bid": "333.60",
      "ask": "333.80",
      "open": "327.20",
      "high": "333.80",
      "low": "326.80",
      "close": "333.60",
      "average": "332.8585",
      "volume": "207297",
      "turnover": "68998207.2",
      "trades": "1186"
    },
    {
      "date": "2025-11-24",
      "bid": "337.20",
      "ask": "337.80",
      "open": "334.00",
      "high": "338.00",
      "low": "333.60",
      "close": "336.40",
      "average": "336.3532",
      "volume": "945730",
      "turnover": "318096223.81",
      "trades": "1595"
    },
    {
      "date": "2025-11-25",
      "bid": "338.40",
      "ask": "339.20",
      "open": "337.60",
      "high": "341.40",
      "low": "334.00",
      "close": "339.20",
      "average": "338.6682",
      "volume": "300261",
      "turnover": "101681400.1",
      "trades": "1626"
    },
    {
      "date": "2025-11-26",
      "bid": "342.20",
      "ask": "342.60",
      "open": "342.00",
      "high": "343.40",
      "low": "338.80",
      "close": "341.20",
      "average": "341.0302",
      "volume": "304887",
      "turnover": "103975316.1",
      "trades": "1543"
    },
    {
      "date": "2025-11-27",
      "bid": "343.00",
      "ask": "343.40",
      "open": "341.20",
      "high": "347.60",
      "low": "341.00",
      "close": "343.60",
      "average": "343.7955",
      "volume": "371449",
      "turnover": "127907945.2",
      "trades": "1842"
    },
    {
      "date": "2025-11-28",
      "bid": "341.00",
      "ask": "341.60",
      "open": "343.60",
      "high": "344.00",
      "low": "338.40",
      "close": "338.80",
      "average": "339.0784",
      "volume": "727371",
      "turnover": "246638394.56",
      "trades": "1531"
    },
    {
      "date": "2025-12-01",
      "bid": "339.80",
      "ask": "340.20",
      "open": "339.80",
      "high": "341.80",
      "low": "336.20",
      "close": "341.00",
      "average": "340.48",
      "volume": "351381",
      "turnover": "119633102.3",
      "trades": "1128"
    },
    {
      "date": "2025-12-02",
      "bid": "336.40",
      "ask": "337.00",
      "open": "337.60",
      "high": "340.00",
      "low": "336.60",
      "close": "337.80",
      "average": "337.8751",
      "volume": "227759",
      "turnover": "76959586.7",
      "trades": "966"
    },
    {
      "date": "2025-12-03",
      "bid": "327.80",
      "ask": "330.00",
      "open": "336.40",
      "high": "336.60",
      "low": "326.00",
      "close": "329.00",
      "average": "329.3103",
      "volume": "277379",
      "turnover": "91334637.2",
      "trades": "1472"
    },
    {
      "date": "2025-12-04",
      "bid": "342.20",
      "ask": "342.60",
      "open": "334.20",
      "high": "345.00",
      "low": "333.00",
      "close": "343.00",
      "average": "341.4565",
      "volume": "496389",
      "turnover": "169429768",
      "trades": "1796"
    },
    {
      "date": "2025-12-05",
      "bid": "339.80",
      "ask": "340.00",
      "open": "344.60",
      "high": "346.20",
      "low": "340.00",
      "close": "342.60",
      "average": "342.9831",
      "volume": "335926",
      "turnover": "115225536.1",
      "trades": "1601"
    },
    {
      "date": "2025-12-08",
      "bid": "342.00",
      "ask": "343.60",
      "open": "342.60",
      "high": "344.60",
      "low": "340.40",
      "close": "342.60",
      "average": "342.6227",
      "volume": "231798",
      "turnover": "79420810.4",
      "trades": "1127"
    },
    {
      "date": "2025-12-09",
      "bid": "324.40",
      "ask": "324.60",
      "open": "342.60",
      "high": "344.00",
      "low": "318.60",
      "close": "323.80",
      "average": "325.2389",
      "volume": "616427",
      "turnover": "200529581.4",
      "trades": "4369"
    },
    {
      "date": "2025-12-10",
      "bid": "328.40",
      "ask": "329.00",
      "open": "324.60",
      "high": "329.80",
      "low": "323.40",
      "close": "329.80",
      "average": "327.0754",
      "volume": "534591",
      "turnover": "174876903",
      "trades": "1829"
    },
    {
      "date": "2025-12-11",
      "bid": "332.60",
      "ask": "333.00",
      "open": "330.00",
      "high": "334.20",
      "low": "328.00",
      "close": "333.00",
      "average": "332.4279",
      "volume": "192519",
      "turnover": "63998047.6",
      "trades": "889"
    },
    {
      "date": "2025-12-12",
      "bid": "329.60",
      "ask": "330.20",
      "open": "334.00",
      "high": "334.00",
      "low": "327.80",
      "close": "329.60",
      "average": "330.0441",
      "volume": "268084",
      "turnover": "88468576.5",
      "trades": "1305"
    },
    {
      "date": "2025-12-15",
      "bid": "323.40",
      "ask": "324.00",
      "open": "326.80",
      "high": "328.80",
      "low": "320.60",
      "close": "324.00",
      "average": "324.5374",
      "volume": "565307",
      "turnover": "183458612.8",
      "trades": "2011"
    },
    {
      "date": "2025-12-16",
      "bid": "316.80",
      "ask": "317.40",
      "open": "322.00",
      "high": "322.60",
      "low": "316.20",
      "close": "317.00",
      "average": "317.8048",
      "volume": "528091",
      "turnover": "167848133.19",
      "trades": "1743"
    },
    {
      "date": "2025-12-17",
      "bid": "326.00",
      "ask": "326.20",
      "open": "317.00",
      "high": "329.80",
      "low": "314.40",
      "close": "326.20",
      "average": "322.2176",
      "volume": "710995",
      "turnover": "229154163.5",
      "trades": "2121"
    },
    {
      "date": "2025-12-18",
      "bid": "325.60",
      "ask": "326.00",
      "open": "325.00",
      "high": "326.80",
      "low": "322.20",
      "close": "324.20",
      "average": "324.1382",
      "volume": "385531",
      "turnover": "124965810.8",
      "trades": "1300"
    },
    {
      "date": "2025-12-19",
      "bid": "327.00",
      "ask": "327.40",
      "open": "323.00",
      "high": "328.00",
      "low": "322.20",
      "close": "328.00",
      "average": "327.7341",
      "volume": "1149987",
      "turnover": "376859351.9",
      "trades": "2018"
    },
    {
      "date": "2025-12-22",
      "bid": "330.00",
      "ask": "330.60",
      "open": "328.00",
      "high": "331.20",
      "low": "325.60",
      "close": "331.20",
      "average": "329.9779",
      "volume": "164397",
      "turnover": "54232869.2",
      "trades": "875"
    },
    {
      "date": "2025-12-23",
      "bid": "328.80",
      "ask": "329.20",
      "open": "331.20",
      "high": "331.20",
      "low": "327.60",
      "close": "329.40",
      "average": "329.2158",
      "volume": "154970",
      "turnover": "50998442",
      "trades": "832"
    },
    {
      "date": "2025-12-29",
      "bid": "333.40",
      "ask": "333.60",
      "open": "329.40",
      "high": "334.00",
      "low": "329.00",
      "close": "333.40",
      "average": "332.7492",
      "volume": "206452",
      "turnover": "68688123.3",
      "trades": "1128"
    },
    {
      "date": "2025-12-30",
      "bid": "332.20",
      "ask": "333.00",
      "open": "333.20",
      "high": "333.40",
      "low": "329.20",
      "close": "332.80",
      "average": "332.2215",
      "volume": "195445",
      "turnover": "64918342.8",
      "trades": "1159"
    },
    {
      "date": "2026-01-02",
      "bid": "329.40",
      "ask": "330.40",
      "open": "335.00",
      "high": "335.80",
      "low": "329.40",
      "close": "330.40",
      "average": "330.8484",
      "volume": "184464",
      "turnover": "61037911",
      "trades": "1173"
    },
    {
      "date": "2026-01-05",
      "bid": "332.80",
      "ask": "333.20",
      "open": "331.00",
      "high": "334.60",
      "low": "329.60",
      "close": "333.80",
      "average": "333.3046",
      "volume": "174220",
      "turnover": "58061319.7",
      "trades": "823"
    },
    {
      "date": "2026-01-07",
      "bid": "335.60",
      "ask": "337.00",
      "open": "338.20",
      "high": "341.20",
      "low": "330.20",
      "close": "337.60",
      "average": "336.0362",
      "volume": "508394",
      "turnover": "170769971.5",
      "trades": "2596"
    },
    {
      "date": "2026-01-08",
      "bid": "347.80",
      "ask": "348.00",
      "open": "350.20",
      "high": "355.40",
      "low": "342.40",
      "close": "346.20",
      "average": "347.3893",
      "volume": "920640",
      "turnover": "319835826.89",
      "trades": "5097"
    },
    {
      "date": "2026-01-09",
      "bid": "346.80",
      "ask": "347.20",
      "open": "348.60",
      "high": "349.60",
      "low": "341.40",
      "close": "347.80",
      "average": "346.4794",
      "volume": "429304",
      "turnover": "148740166.6",
      "trades": "3333"
    },
    {
      "date": "2026-01-12",
      "bid": "335.20",
      "ask": "335.40",
      "open": "348.60",
      "high": "348.60",
      "low": "333.80",
      "close": "333.80",
      "average": "338.027",
      "volume": "574465",
      "turnover": "194226658.1",
      "trades": "2511"
    },
    {
      "date": "2026-01-13",
      "bid": "336.60",
      "ask": "337.00",
      "open": "336.00",
      "high": "339.80",
      "low": "335.60",
      "close": "335.60",
      "average": "336.5439",
      "volume": "478261",
      "turnover": "160970456.9",
      "trades": "1551"
    },
    {
      "date": "2026-01-14",
      "bid": "341.60",
      "ask": "343.00",
      "open": "335.60",
      "high": "345.00",
      "low": "335.60",
      "close": "341.40",
      "average": "341.5666",
      "volume": "627977",
      "turnover": "214499914.7",
      "trades": "2341"
    },
    {
      "date": "2026-01-15",
      "bid": "338.80",
      "ask": "339.20",
      "open": "343.00",
      "high": "360.60",
      "low": "327.80",
      "close": "340.00",
      "average": "341.9293",
      "volume": "1363173",
      "turnover": "465843741.3",
      "trades": "5746"
    },
    {
      "date": "2026-01-16",
      "bid": "332.20",
      "ask": "332.60",
      "open": "341.00",
      "high": "341.00",
      "low": "331.60",
      "close": "331.60",
      "average": "333.1061",
      "volume": "525975",
      "turnover": "175245350.9",
      "trades": "2802"
    },
    {
      "date": "2026-01-19",
      "bid": "328.40",
      "ask": "328.80",
      "open": "323.60",
      "high": "331.40",
      "low": "322.80",
      "close": "328.40",
      "average": "328.5506",
      "volume": "433655",
      "turnover": "142520667.19",
      "trades": "2049"
    },
    {
      "date": "2026-01-20",
      "bid": "326.00",
      "ask": "326.40",
      "open": "326.80",
      "high": "328.80",
      "low": "322.00",
      "close": "325.60",
      "average": "325.007",
      "volume": "289241",
      "turnover": "93996391.7",
      "trades": "2104"
    },
    {
      "date": "2026-01-21",
      "bid": "327.80",
      "ask": "328.20",
      "open": "324.00",
      "high": "329.00",
      "low": "322.00",
      "close": "329.00",
      "average": "327.6539",
      "volume": "328096",
      "turnover": "107487224.2",
      "trades": "1597"
    },
    {
      "date": "2026-01-22",
      "bid": "333.20",
      "ask": "333.80",
      "open": "333.00",
      "high": "334.40",
      "low": "331.20",
      "close": "333.20",
      "average": "333.1626",
      "volume": "342871",
      "turnover": "114233743.2",
      "trades": "1507"
    },
    {
      "date": "2026-01-23",
      "bid": "343.00",
      "ask": "343.40",
      "open": "335.00",
      "high": "344.40",
      "low": "335.00",
      "close": "342.40",
      "average": "341.3649",
      "volume": "303104",
      "turnover": "103440387.19",
      "trades": "2265"
    },
    {
      "date": "2026-01-26",
      "bid": "341.80",
      "ask": "342.20",
      "open": "342.00",
      "high": "343.40",
      "low": "336.60",
      "close": "342.60",
      "average": "341.2459",
      "volume": "229607",
      "turnover": "78347375.47",
      "trades": "1798"
    },
    {
      "date": "2026-01-27",
      "bid": "345.80",
      "ask": "346.60",
      "open": "343.00",
      "high": "349.00",
      "low": "343.00",
      "close": "347.00",
      "average": "346.4097",
      "volume": "365819",
      "turnover": "126725684.5",
      "trades": "2218"
    },
    {
      "date": "2026-01-28",
      "bid": "339.60",
      "ask": "339.80",
      "open": "345.00",
      "high": "345.00",
      "low": "338.00",
      "close": "340.00",
      "average": "340.5525",
      "volume": "325060",
      "turnover": "110706213.68",
      "trades": "2339"
    },
    {
      "date": "2026-01-29",
      "bid": "336.00",
      "ask": "336.40",
      "open": "330.00",
      "high": "342.60",
      "low": "329.00",
      "close": "336.20",
      "average": "335.8382",
      "volume": "373275",
      "turnover": "125362348.4",
      "trades": "1976"
    },
    {
      "date": "2026-01-30",
      "bid": "338.40",
      "ask": "338.60",
      "open": "333.40",
      "high": "339.40",
      "low": "333.00",
      "close": "337.00",
      "average": "337.0487",
      "volume": "252396",
      "turnover": "85071914",
      "trades": "1242"
    },
    {
      "date": "2026-02-02",
      "bid": "345.40",
      "ask": "346.00",
      "open": "337.40",
      "high": "346.40",
      "low": "335.60",
      "close": "345.60",
      "average": "343.9469",
      "volume": "220049",
      "turnover": "75650209.64",
      "trades": "1496"
    },
    {
      "date": "2026-02-03",
      "bid": "353.80",
      "ask": "354.20",
      "open": "346.00",
      "high": "356.80",
      "low": "344.80",
      "close": "356.80",
      "average": "354.9427",
      "volume": "505076",
      "turnover": "179230993.2",
      "trades": "1983"
    },
    {
      "date": "2026-02-04",
      "bid": "357.40",
      "ask": "358.00",
      "open": "356.80",
      "high": "360.80",
      "low": "351.20",
      "close": "358.40",
      "average": "357.1576",
      "volume": "465195",
      "turnover": "166123127.1",
      "trades": "2236"
    },
    {
      "date": "2026-02-05",
      "bid": "385.40",
      "ask": "386.20",
      "open": "368.60",
      "high": "387.00",
      "low": "362.20",
      "close": "387.00",
      "average": "379.6534",
      "volume": "1235238",
      "turnover": "469058650.42",
      "trades": "6545"
    },
    {
      "date": "2026-02-06",
      "bid": "394.20",
      "ask": "395.00",
      "open": "386.00",
      "high": "395.80",
      "low": "377.40",
      "close": "395.80",
      "average": "390.8713",
      "volume": "701230",
      "turnover": "273514152.7",
      "trades": "3092"
    },
    {
      "date": "2026-02-09",
      "bid": "395.60",
      "ask": "395.80",
      "open": "396.60",
      "high": "403.60",
      "low": "393.00",
      "close": "395.80",
      "average": "397.2336",
      "volume": "502023",
      "turnover": "199502861.1",
      "trades": "3054"
    },
    {
      "date": "2026-02-10",
      "bid": "399.40",
      "ask": "399.80",
      "open": "402.40",
      "high": "410.00",
      "low": "393.60",
      "close": "399.80",
      "average": "401.5961",
      "volume": "591426",
      "turnover": "237537334.44",
      "trades": "3161"
    },
    {
      "date": "2026-02-11",
      "bid": "411.00",
      "ask": "413.20",
      "open": "399.80",
      "high": "412.80",
      "low": "395.00",
      "close": "408.20",
      "average": "406.7045",
      "volume": "693090",
      "turnover": "281891308.2",
      "trades": "3067"
    },
    {
      "date": "2026-02-12",
      "bid": "409.40",
      "ask": "410.00",
      "open": "410.60",
      "high": "412.40",
      "low": "406.00",
      "close": "410.60",
      "average": "410.4379",
      "volume": "324158",
      "turnover": "133044505",
      "trades": "1894"
    },
    {
      "date": "2026-02-13",
      "bid": "407.60",
      "ask": "408.60",
      "open": "411.80",
      "high": "411.80",
      "low": "403.00",
      "close": "407.60",
      "average": "406.9993",
      "volume": "387282",
      "turnover": "157622670.4",
      "trades": "1928"
    },
    {
      "date": "2026-02-16",
      "bid": "406.80",
      "ask": "407.00",
      "open": "407.80",
      "high": "409.60",
      "low": "401.00",
      "close": "405.80",
      "average": "407.0353",
      "volume": "754262",
      "turnover": "306996446.8",
      "trades": "1936"
    },
    {
      "date": "2026-02-17",
      "bid": "413.60",
      "ask": "414.40",
      "open": "405.80",
      "high": "414.40",
      "low": "401.40",
      "close": "410.80",
      "average": "408.9256",
      "volume": "564081",
      "turnover": "230682001.5",
      "trades": "2439"
    },
    {
      "date": "2026-02-18",
      "bid": "422.60",
      "ask": "423.00",
      "open": "431.20",
      "high": "432.80",
      "low": "419.20",
      "close": "421.00",
      "average": "422.4642",
      "volume": "662207",
      "turnover": "279753532.6",
      "trades": "2970"
    },
    {
      "date": "2026-02-19",
      "bid": "403.20",
      "ask": "404.20",
      "open": "419.20",
      "high": "422.00",
      "low": "400.00",
      "close": "401.60",
      "average": "404.9888",
      "volume": "622377",
      "turnover": "252343338.13",
      "trades": "3642"
    },
    {
      "date": "2026-02-20",
      "bid": "401.00",
      "ask": "401.40",
      "open": "402.00",
      "high": "405.00",
      "low": "396.80",
      "close": "402.40",
      "average": "401.1479",
      "volume": "1103881",
      "turnover": "442571119.2",
      "trades": "2401"
    },
    {
      "date": "2026-02-23",
      "bid": "408.40",
      "ask": "409.00",
      "open": "401.40",
      "high": "410.00",
      "low": "399.20",
      "close": "410.00",
      "average": "407.9158",
      "volume": "482674",
      "turnover": "196519420.9",
      "trades": "2865"
    },
    {
      "date": "2026-02-24",
      "bid": "404.60",
      "ask": "405.00",
      "open": "409.00",
      "high": "412.00",
      "low": "404.00",
      "close": "405.40",
      "average": "406.6461",
      "volume": "274948",
      "turnover": "111814542.2",
      "trades": "2073"
    },
    {
      "date": "2026-02-25",
      "bid": "404.60",
      "ask": "404.80",
      "open": "405.20",
      "high": "409.80",
      "low": "403.40",
      "close": "404.60",
      "average": "405.5729",
      "volume": "314038",
      "turnover": "127380026.2",
      "trades": "1924"
    },
    {
      "date": "2026-02-26",
      "bid": "399.40",
      "ask": "401.40",
      "open": "404.60",
      "high": "407.80",
      "low": "398.00",
      "close": "399.40",
      "average": "401.2702",
      "volume": "342821",
      "turnover": "137594562.94",
      "trades": "2495"
    },
    {
      "date": "2026-02-27",
      "bid": "395.60",
      "ask": "396.00",
      "open": "400.00",
      "high": "405.00",
      "low": "394.00",
      "close": "395.40",
      "average": "395.7591",
      "volume": "768630",
      "turnover": "304227487.89",
      "trades": "2465"
    },
    {
      "date": "2026-03-02",
      "bid": "388.60",
      "ask": "389.20",
      "open": "386.20",
      "high": "395.00",
      "low": "386.20",
      "close": "388.40",
      "average": "390.9873",
      "volume": "325579",
      "turnover": "126746616.4",
      "trades": "1584"
    },
    {
      "date": "2026-03-03",
      "bid": "382.60",
      "ask": "383.20",
      "open": "379.00",
      "high": "386.60",
      "low": "376.80",
      "close": "382.40",
      "average": "382.2159",
      "volume": "377984",
      "turnover": "144474836.3",
      "trades": "2495"
    },
    {
      "date": "2026-03-04",
      "bid": "385.20",
      "ask": "385.80",
      "open": "382.40",
      "high": "389.00",
      "low": "380.20",
      "close": "386.20",
      "average": "385.8228",
      "volume": "319083",
      "turnover": "123111243.8",
      "trades": "1807"
    },
    {
      "date": "2026-03-05",
      "bid": "380.20",
      "ask": "380.80",
      "open": "388.00",
      "high": "390.00",
      "low": "380.00",
      "close": "381.20",
      "average": "382.8029",
      "volume": "319160",
      "turnover": "122196839",
      "trades": "1633"
    },
    {
      "date": "2026-03-06",
      "bid": "376.00",
      "ask": "376.40",
      "open": "382.20",
      "high": "384.00",
      "low": "373.60",
      "close": "376.60",
      "average": "377.1936",
      "volume": "347634",
      "turnover": "131129364.3",
      "trades": "2166"
    },
    {
      "date": "2026-03-09",
      "bid": "375.60",
      "ask": "376.20",
      "open": "365.00",
      "high": "376.60",
      "low": "364.60",
      "close": "375.80",
      "average": "374.0288",
      "volume": "405732",
      "turnover": "151730244.69",
      "trades": "2493"
    },
    {
      "date": "2026-03-10",
      "bid": "386.00",
      "ask": "386.40",
      "open": "382.40",
      "high": "390.80",
      "low": "381.40",
      "close": "388.60",
      "average": "388.001",
      "volume": "330541",
      "turnover": "128260145.9",
      "trades": "2296"
    },
    {
      "date": "2026-03-11",
      "bid": "383.40",
      "ask": "383.80",
      "open": "391.00",
      "high": "392.80",
      "low": "382.20",
      "close": "385.80",
      "average": "385.6887",
      "volume": "255096",
      "turnover": "98383047.3",
      "trades": "1560"
    },
    {
      "date": "2026-03-12",
      "bid": "379.00",
      "ask": "379.60",
      "open": "386.40",
      "high": "389.80",
      "low": "378.00",
      "close": "379.20",
      "average": "380.7245",
      "volume": "350749",
      "turnover": "133553710.3",
      "trades": "1918"
    },
    {
      "date": "2026-03-13",
      "bid": "371.60",
      "ask": "371.80",
      "open": "376.00",
      "high": "378.80",
      "low": "371.00",
      "close": "372.80",
      "average": "373.5831",
      "volume": "271902",
      "turnover": "101623502.9",
      "trades": "1509"
    },
    {
      "date": "2026-03-16",
      "bid": "375.80",
      "ask": "376.00",
      "open": "372.80",
      "high": "376.60",
      "low": "370.80",
      "close": "376.00",
      "average": "375.1929",
      "volume": "221433",
      "turnover": "83080131.9",
      "trades": "1359"
    },
    {
      "date": "2026-03-17",
      "bid": "382.00",
      "ask": "382.60",
      "open": "375.20",
      "high": "384.60",
      "low": "375.00",
      "close": "382.60",
      "average": "381.7627",
      "volume": "234732",
      "turnover": "89537999.31",
      "trades": "1317"
    },
    {
      "date": "2026-03-18",
      "bid": "373.80",
      "ask": "374.20",
      "open": "383.20",
      "high": "390.40",
      "low": "370.80",
      "close": "373.80",
      "average": "377.2969",
      "volume": "414040",
      "turnover": "156226266.83",
      "trades": "2946"
    },
    {
      "date": "2026-03-19",
      "bid": "363.20",
      "ask": "364.20",
      "open": "370.00",
      "high": "372.40",
      "low": "362.00",
      "close": "362.40",
      "average": "363.8382",
      "volume": "321235",
      "turnover": "116885038.7",
      "trades": "2082"
    },
    {
      "date": "2026-03-20",
      "bid": "357.60",
      "ask": "359.00",
      "open": "365.80",
      "high": "366.00",
      "low": "357.60",
      "close": "359.40",
      "average": "360.0395",
      "volume": "834230",
      "turnover": "300360304.89",
      "trades": "3239"
    },
    {
      "date": "2026-03-23",
      "bid": "360.00",
      "ask": "360.60",
      "open": "353.60",
      "high": "365.00",
      "low": "346.40",
      "close": "360.00",
      "average": "357.8823",
      "volume": "471370",
      "turnover": "168662014.9",
      "trades": "3141"
    },
    {
      "date": "2026-03-24",
      "bid": "362.60",
      "ask": "364.60",
      "open": "360.00",
      "high": "365.20",
      "low": "359.00",
      "close": "362.20",
      "average": "362.2911",
      "volume": "224732",
      "turnover": "81427620.2",
      "trades": "1852"
    },
    {
      "date": "2026-03-25",
      "bid": "376.40",
      "ask": "377.00",
      "open": "367.40",
      "high": "380.20",
      "low": "363.40",
      "close": "380.20",
      "average": "377.647",
      "volume": "483847",
      "turnover": "182619770.11",
      "trades": "2093"
    },
    {
      "date": "2026-03-26",
      "bid": "380.00",
      "ask": "380.80",
      "open": "378.60",
      "high": "383.00",
      "low": "374.60",
      "close": "383.00",
      "average": "381.9029",
      "volume": "329336",
      "turnover": "125578300.6",
      "trades": "1722"
    },
    {
      "date": "2026-03-27",
      "bid": "384.60",
      "ask": "385.40",
      "open": "390.00",
      "high": "396.60",
      "low": "384.60",
      "close": "385.60",
      "average": "387.587",
      "volume": "369376",
      "turnover": "143192565.22",
      "trades": "2710"
    },
    {
      "date": "2026-03-30",
      "bid": "384.40",
      "ask": "385.00",
      "open": "385.60",
      "high": "387.20",
      "low": "379.80",
      "close": "383.60",
      "average": "383.4951",
      "volume": "434744",
      "turnover": "166725800.19",
      "trades": "2606"
    },
    {
      "date": "2026-03-31",
      "bid": "391.80",
      "ask": "394.40",
      "open": "387.00",
      "high": "395.20",
      "low": "376.40",
      "close": "392.20",
      "average": "389.0039",
      "volume": "816297",
      "turnover": "317192075.89",
      "trades": "4264"
    },
    {
      "date": "2026-04-01",
      "bid": "407.40",
      "ask": "408.00",
      "open": "399.00",
      "high": "408.60",
      "low": "399.00",
      "close": "407.60",
      "average": "406.7165",
      "volume": "365104",
      "turnover": "148487329.1",
      "trades": "2034"
    },
    {
      "date": "2026-04-02",
      "bid": "400.00",
      "ask": "401.00",
      "open": "405.00",
      "high": "407.60",
      "low": "397.60",
      "close": "400.80",
      "average": "401.7151",
      "volume": "209894",
      "turnover": "84299026.7",
      "trades": "1098"
    },
    {
      "date": "2026-04-07",
      "bid": "391.60",
      "ask": "392.20",
      "open": "408.00",
      "high": "408.00",
      "low": "390.00",
      "close": "393.20",
      "average": "394.3765",
      "volume": "459311",
      "turnover": "181309714.6",
      "trades": "2703"
    },
    {
      "date": "2026-04-08",
      "bid": "406.20",
      "ask": "406.60",
      "open": "408.00",
      "high": "409.40",
      "low": "403.40",
      "close": "406.80",
      "average": "406.7034",
      "volume": "296445",
      "turnover": "120551179.6",
      "trades": "1639"
    },
    {
      "date": "2026-04-09",
      "bid": "402.40",
      "ask": "404.40",
      "open": "406.40",
      "high": "407.00",
      "low": "400.40",
      "close": "402.00",
      "average": "402.1194",
      "volume": "263639",
      "turnover": "106011904.66",
      "trades": "1802"
    },
    {
      "date": "2026-04-10",
      "bid": "403.00",
      "ask": "403.40",
      "open": "403.40",
      "high": "406.40",
      "low": "400.00",
      "close": "406.20",
      "average": "405.4541",
      "volume": "487224",
      "turnover": "197522408.5",
      "trades": "1788"
    },
    {
      "date": "2026-04-13",
      "bid": "405.60",
      "ask": "406.00",
      "open": "403.40",
      "high": "407.20",
      "low": "398.80",
      "close": "406.00",
      "average": "404.9274",
      "volume": "226417",
      "turnover": "91676837",
      "trades": "1288"
    },
    {
      "date": "2026-04-14",
      "bid": "410.40",
      "ask": "410.80",
      "open": "408.00",
      "high": "411.40",
      "low": "405.00",
      "close": "411.00",
      "average": "408.3067",
      "volume": "592409",
      "turnover": "241897806.4",
      "trades": "1656"
    },
    {
      "date": "2026-04-15",
      "bid": "411.80",
      "ask": "412.40",
      "open": "410.80",
      "high": "414.00",
      "low": "410.00",
      "close": "412.00",
      "average": "412.1167",
      "volume": "293089",
      "turnover": "120789687.1",
      "trades": "1434"
    },
    {
      "date": "2026-04-16",
      "bid": "412.80",
      "ask": "413.80",
      "open": "415.40",
      "high": "418.00",
      "low": "409.20",
      "close": "413.40",
      "average": "413.2823",
      "volume": "226478",
      "turnover": "93606845.5",
      "trades": "1690"
    },
    {
      "date": "2026-04-17",
      "bid": "420.00",
      "ask": "420.80",
      "open": "412.40",
      "high": "421.00",
      "low": "410.80",
      "close": "421.00",
      "average": "419.9185",
      "volume": "312763",
      "turnover": "131331814.2",
      "trades": "1551"
    },
    {
      "date": "2026-04-20",
      "bid": "419.00",
      "ask": "419.20",
      "open": "417.20",
      "high": "422.00",
      "low": "415.20",
      "close": "418.00",
      "average": "418.4656",
      "volume": "228475",
      "turnover": "95575116.7",
      "trades": "1668"
    },
    {
      "date": "2026-04-21",
      "bid": "410.20",
      "ask": "411.20",
      "open": "418.20",
      "high": "418.80",
      "low": "408.80",
      "close": "411.80",
      "average": "412.6467",
      "volume": "245033",
      "turnover": "101108321.7",
      "trades": "1629"
    },
    {
      "date": "2026-04-22",
      "bid": "407.20",
      "ask": "407.80",
      "open": "411.80",
      "high": "412.20",
      "low": "406.20",
      "close": "406.20",
      "average": "407.691",
      "volume": "368738",
      "turnover": "150300650.6",
      "trades": "1394"
    },
    {
      "date": "2026-04-23",
      "bid": "401.20",
      "ask": "402.00",
      "open": "405.00",
      "high": "405.80",
      "low": "398.60",
      "close": "400.60",
      "average": "401.3958",
      "volume": "311901",
      "turnover": "125195685.9",
      "trades": "1944"
    },
    {
      "date": "2026-04-24",
      "bid": "398.40",
      "ask": "399.60",
      "open": "398.80",
      "high": "402.60",
      "low": "394.20",
      "close": "400.20",
      "average": "399.5456",
      "volume": "222136",
      "turnover": "88751039",
      "trades": "1363"
    },
    {
      "date": "2026-04-27",
      "bid": "398.40",
      "ask": "398.80",
      "open": "398.40",
      "high": "401.00",
      "low": "396.40",
      "close": "398.60",
      "average": "398.7232",
      "volume": "286737",
      "turnover": "114331650.4",
      "trades": "1963"
    },
    {
      "date": "2026-04-28",
      "bid": "402.80",
      "ask": "403.40",
      "open": "410.00",
      "high": "415.00",
      "low": "392.20",
      "close": "403.40",
      "average": "400.9083",
      "volume": "642827",
      "turnover": "257707350.9",
      "trades": "4886"
    },
    {
      "date": "2026-04-29",
      "bid": "421.20",
      "ask": "422.80",
      "open": "402.60",
      "high": "425.00",
      "low": "400.80",
      "close": "420.00",
      "average": "418.3501",
      "volume": "839689",
      "turnover": "351149432.9",
      "trades": "3495"
    },
    {
      "date": "2026-04-30",
      "bid": "427.60",
      "ask": "428.00",
      "open": "418.00",
      "high": "428.00",
      "low": "415.60",
      "close": "427.80",
      "average": "425.8504",
      "volume": "619951",
      "turnover": "263862235",
      "trades": "1696"
    },
    {
      "date": "2026-05-04",
      "bid": "427.80",
      "ask": "428.60",
      "open": "427.60",
      "high": "431.80",
      "low": "422.80",
      "close": "431.80",
      "average": "428.8673",
      "volume": "733303",
      "turnover": "314484469.6",
      "trades": "2910"
    },
    {
      "date": "2026-05-05",
      "bid": "435.40",
      "ask": "436.20",
      "open": "432.00",
      "high": "439.80",
      "low": "431.00",
      "close": "434.00",
      "average": "434.401",
      "volume": "348233",
      "turnover": "151273261.4",
      "trades": "1971"
    },
    {
      "date": "2026-05-06",
      "bid": "439.20",
      "ask": "443.00",
      "open": "434.00",
      "high": "443.40",
      "low": "433.80",
      "close": "441.00",
      "average": "440.3249",
      "volume": "495101",
      "turnover": "218006402.1",
      "trades": "2297"
    },
    {
      "date": "2026-05-07",
      "bid": "443.00",
      "ask": "443.60",
      "open": "449.60",
      "high": "450.00",
      "low": "442.60",
      "close": "444.20",
      "average": "444.5735",
      "volume": "657828",
      "turnover": "292502564.3",
      "trades": "2618"
    },
    {
      "date": "2026-05-08",
      "bid": "434.20",
      "ask": "436.60",
      "open": "443.40",
      "high": "443.40",
      "low": "427.20",
      "close": "435.20",
      "average": "434.7184",
      "volume": "421223",
      "turnover": "183135033",
      "trades": "2034"
    },
    {
      "date": "2026-05-11",
      "bid": "444.00",
      "ask": "444.60",
      "open": "432.80",
      "high": "444.80",
      "low": "431.00",
      "close": "444.00",
      "average": "442.2569",
      "volume": "372978",
      "turnover": "164950761.9",
      "trades": "1866"
    },
    {
      "date": "2026-05-12",
      "bid": "439.40",
      "ask": "439.80",
      "open": "440.60",
      "high": "443.40",
      "low": "437.80",
      "close": "439.20",
      "average": "440.4093",
      "volume": "596013",
      "turnover": "262490029.5",
      "trades": "1770"
    },
    {
      "date": "2026-05-13",
      "bid": "437.00",
      "ask": "437.60",
      "open": "439.20",
      "high": "441.80",
      "low": "436.40",
      "close": "438.60",
      "average": "438.9308",
      "volume": "154005",
      "turnover": "67598201.9",
      "trades": "788"
    },
    {
      "date": "2026-05-15",
      "bid": "440.40",
      "ask": "441.40",
      "open": "439.80",
      "high": "445.20",
      "low": "437.00",
      "close": "441.00",
      "average": "441.3723",
      "volume": "463926",
      "turnover": "204765664",
      "trades": "1895"
    },
    {
      "date": "2026-05-18",
      "bid": "435.60",
      "ask": "436.00",
      "open": "440.00",
      "high": "441.80",
      "low": "432.80",
      "close": "434.20",
      "average": "435.9439",
      "volume": "470963",
      "turnover": "205235058.7",
      "trades": "2319"
    },
    {
      "date": "2026-05-19",
      "bid": "433.60",
      "ask": "434.00",
      "open": "433.20",
      "high": "436.20",
      "low": "430.40",
      "close": "434.40",
      "average": "434.0814",
      "volume": "247152",
      "turnover": "107284131.4",
      "trades": "1292"
    },
    {
      "date": "2026-05-20",
      "bid": "437.40",
      "ask": "438.00",
      "open": "433.60",
      "high": "439.40",
      "low": "429.20",
      "close": "436.40",
      "average": "436.5733",
      "volume": "312217",
      "turnover": "136291004.4",
      "trades": "1605"
    },
    {
      "date": "2026-05-21",
      "bid": "439.60",
      "ask": "440.20",
      "open": "437.00",
      "high": "441.20",
      "low": "432.80",
      "close": "441.00",
      "average": "439.7678",
      "volume": "222397",
      "turnover": "97796366.9",
      "trades": "1610"
    },
    {
      "date": "2026-05-22",
      "bid": "439.60",
      "ask": "440.60",
      "open": "446.40",
      "high": "451.80",
      "low": "439.40",
      "close": "441.40",
      "average": "442.3365",
      "volume": "284256",
      "turnover": "125736243.1",
      "trades": "1976"
    },
    {
      "date": "2026-05-25",
      "bid": "447.00",
      "ask": "447.40",
      "open": "443.60",
      "high": "447.80",
      "low": "442.40",
      "close": "447.20",
      "average": "446.0431",
      "volume": "116498",
      "turnover": "51960676.2",
      "trades": "1083"
    },
    {
      "date": "2026-05-26",
      "bid": "436.00",
      "ask": "437.20",
      "open": "444.00",
      "high": "444.00",
      "low": "432.80",
      "close": "439.00",
      "average": "438.7034",
      "volume": "281497",
      "turnover": "123495877.4",
      "trades": "2107"
    },
    {
      "date": "2026-05-27",
      "bid": "444.00",
      "ask": "444.20",
      "open": "440.00",
      "high": "444.20",
      "low": "438.00",
      "close": "444.00",
      "average": "442.9007",
      "volume": "307384",
      "turnover": "136132665.6",
      "trades": "2679"
    },
    {
      "date": "2026-05-28",
      "bid": "437.20",
      "ask": "437.80",
      "open": "436.40",
      "high": "438.20",
      "low": "431.40",
      "close": "437.60",
      "average": "436.9185",
      "volume": "261541",
      "turnover": "114268508",
      "trades": "1800"
    },
    {
      "date": "2026-05-29",
      "bid": "439.60",
      "ask": "440.00",
      "open": "439.20",
      "high": "442.20",
      "low": "436.00",
      "close": "442.20",
      "average": "442.0076",
      "volume": "2816467",
      "turnover": "1244894421.3",
      "trades": "1894"
    },
    {
      "date": "2026-06-01",
      "bid": "433.80",
      "ask": "434.20",
      "open": "440.00",
      "high": "442.80",
      "low": "430.80",
      "close": "434.20",
      "average": "435.2817",
      "volume": "248703",
      "turnover": "108256307.4",
      "trades": "1617"
    },
    {
      "date": "2026-06-02",
      "bid": "434.60",
      "ask": "434.80",
      "open": "435.00",
      "high": "436.20",
      "low": "430.20",
      "close": "435.00",
      "average": "434.5124",
      "volume": "214411",
      "turnover": "93163148.3",
      "trades": "1443"
    },
    {
      "date": "2026-06-03",
      "bid": "433.60",
      "ask": "434.00",
      "open": "435.00",
      "high": "436.80",
      "low": "429.00",
      "close": "435.00",
      "average": "434.5334",
      "volume": "310063",
      "turnover": "134728322.69",
      "trades": "1740"
    },
    {
      "date": "2026-06-04",
      "bid": "444.20",
      "ask": "444.80",
      "open": "434.00",
      "high": "445.80",
      "low": "433.40",
      "close": "445.40",
      "average": "442.6094",
      "volume": "786205",
      "turnover": "347979787.2",
      "trades": "4389"
    },
    {
      "date": "2026-06-05",
      "bid": "446.60",
      "ask": "447.00",
      "open": "446.00",
      "high": "447.40",
      "low": "444.40",
      "close": "446.60",
      "average": "446.1207",
      "volume": "720029",
      "turnover": "321220001",
      "trades": "2482"
    },
    {
      "date": "2026-06-08",
      "bid": "447.00",
      "ask": "448.00",
      "open": "443.00",
      "high": "448.80",
      "low": "439.00",
      "close": "444.00",
      "average": "444.4201",
      "volume": "357044",
      "turnover": "158676628.3",
      "trades": "1599"
    },
    {
      "date": "2026-06-09",
      "bid": "434.80",
      "ask": "435.60",
      "open": "443.60",
      "high": "443.60",
      "low": "434.20",
      "close": "435.80",
      "average": "436.6433",
      "volume": "308194",
      "turnover": "134590164.6",
      "trades": "1651"
    },
    {
      "date": "2026-06-10",
      "bid": "435.60",
      "ask": "436.20",
      "open": "437.20",
      "high": "440.00",
      "low": "432.00",
      "close": "435.00",
      "average": "435.9386",
      "volume": "257915",
      "turnover": "112449636.6",
      "trades": "1428"
    },
    {
      "date": "2026-06-11",
      "bid": "438.00",
      "ask": "438.20",
      "open": "435.00",
      "high": "438.80",
      "low": "433.00",
      "close": "438.40",
      "average": "437.8969",
      "volume": "328211",
      "turnover": "143722308.19",
      "trades": "1235"
    },
    {
      "date": "2026-06-12",
      "bid": "437.80",
      "ask": "438.40",
      "open": "443.60",
      "high": "444.40",
      "low": "428.80",
      "close": "439.20",
      "average": "436.7129",
      "volume": "323512",
      "turnover": "141280371.4",
      "trades": "1874"
    },
    {
      "date": "2026-06-15",
      "bid": "435.00",
      "ask": "436.20",
      "open": "441.00",
      "high": "441.00",
      "low": "433.40",
      "close": "435.00",
      "average": "435.817",
      "volume": "229283",
      "turnover": "99925867",
      "trades": "1440"
    },
    {
      "date": "2026-06-16",
      "bid": "429.00",
      "ask": "429.40",
      "open": "435.00",
      "high": "436.40",
      "low": "426.00",
      "close": "430.40",
      "average": "430.942",
      "volume": "248895",
      "turnover": "107261362",
      "trades": "1389"
    },
    {
      "date": "2026-06-17",
      "bid": "439.00",
      "ask": "441.00",
      "open": "431.60",
      "high": "441.20",
      "low": "426.40",
      "close": "440.40",
      "average": "437.4797",
      "volume": "423011",
      "turnover": "185057791.5",
      "trades": "1570"
    },
    {
      "date": "2026-06-18",
      "bid": "436.40",
      "ask": "437.20",
      "open": "441.60",
      "high": "447.40",
      "low": "436.40",
      "close": "440.20",
      "average": "440.6105",
      "volume": "621925",
      "turnover": "274048957.2",
      "trades": "1594"
    },
    {
      "date": "2026-06-22",
      "bid": "444.00",
      "ask": "444.40",
      "open": "439.40",
      "high": "448.60",
      "low": "439.40",
      "close": "444.80",
      "average": "444.6777",
      "volume": "335836",
      "turnover": "149257192.8",
      "trades": "1379"
    },
    {
      "date": "2026-06-23",
      "bid": "465.00",
      "ask": "465.40",
      "open": "446.80",
      "high": "466.40",
      "low": "443.80",
      "close": "466.40",
      "average": "462.1135",
      "volume": "677974",
      "turnover": "313287109.5",
      "trades": "3789"
    },
    {
      "date": "2026-06-24",
      "bid": "470.40",
      "ask": "471.60",
      "open": "466.00",
      "high": "473.60",
      "low": "461.80",
      "close": "471.20",
      "average": "470.3885",
      "volume": "342443",
      "turnover": "161059780.4",
      "trades": "1922"
    },
    {
      "date": "2026-06-25",
      "bid": "468.60",
      "ask": "469.00",
      "open": "470.20",
      "high": "472.20",
      "low": "458.20",
      "close": "470.00",
      "average": "468.6074",
      "volume": "394884",
      "turnover": "185043527.8",
      "trades": "2230"
    },
    {
      "date": "2026-06-26",
      "bid": "466.00",
      "ask": "466.60",
      "open": "468.60",
      "high": "468.60",
      "low": "457.80",
      "close": "466.20",
      "average": "465.00",
      "volume": "368365",
      "turnover": "171290202.8",
      "trades": "1898"
    },
    {
      "date": "2026-06-29",
      "bid": "462.80",
      "ask": "463.80",
      "open": "455.80",
      "high": "464.60",
      "low": "448.60",
      "close": "462.60",
      "average": "458.9268",
      "volume": "451898",
      "turnover": "207322049.3",
      "trades": "3085"
    },
    {
      "date": "2026-06-30",
      "bid": "459.20",
      "ask": "460.40",
      "open": "458.80",
      "high": "464.40",
      "low": "443.80",
      "close": "462.00",
      "average": "460.4238",
      "volume": "735841",
      "turnover": "338773442.8",
      "trades": "3629"
    },
    {
      "date": "2026-07-01",
      "bid": "465.00",
      "ask": "466.40",
      "open": "462.00",
      "high": "469.60",
      "low": "457.00",
      "close": "468.20",
      "average": "467.0016",
      "volume": "641179",
      "turnover": "299427896.39",
      "trades": "2616"
    },
    {
      "date": "2026-07-02",
      "bid": "477.60",
      "ask": "478.40",
      "open": "468.20",
      "high": "479.60",
      "low": "466.40",
      "close": "479.60",
      "average": "477.0342",
      "volume": "436416",
      "turnover": "208167160",
      "trades": "2020"
    },
    {
      "date": "2026-07-03",
      "bid": "479.00",
      "ask": "479.40",
      "open": "483.20",
      "high": "483.80",
      "low": "477.20",
      "close": "479.00",
      "average": "479.1338",
      "volume": "379186",
      "turnover": "181679481.4",
      "trades": "2215"
    },
    {
      "date": "2026-07-06",
      "bid": "479.40",
      "ask": "480.00",
      "open": "480.00",
      "high": "484.40",
      "low": "474.60",
      "close": "480.00",
      "average": "480.446",
      "volume": "642725",
      "turnover": "308802985.89",
      "trades": "2550"
    },
    {
      "date": "2026-07-07",
      "bid": "478.80",
      "ask": "479.00",
      "open": "480.00",
      "high": "483.00",
      "low": "475.20",
      "close": "479.80",
      "average": "479.5283",
      "volume": "442418",
      "turnover": "212151767.4",
      "trades": "1718"
    },
    {
      "date": "2026-07-08",
      "bid": "473.20",
      "ask": "473.60",
      "open": "476.80",
      "high": "477.00",
      "low": "471.20",
      "close": "473.40",
      "average": "473.9116",
      "volume": "442616",
      "turnover": "209767161.1",
      "trades": "2074"
    },
    {
      "date": "2026-07-09",
      "bid": "478.40",
      "ask": "478.80",
      "open": "473.40",
      "high": "480.00",
      "low": "471.20",
      "close": "478.80",
      "average": "477.9186",
      "volume": "644069",
      "turnover": "307807059.5",
      "trades": "1791"
    },
    {
      "date": "2026-07-10",
      "bid": "472.20",
      "ask": "472.80",
      "open": "479.00",
      "high": "487.00",
      "low": "470.60",
      "close": "471.20",
      "average": "478.1623",
      "volume": "327585",
      "turnover": "156638716.4",
      "trades": "1701"
    },
    {
      "date": "2026-07-13",
      "bid": "461.20",
      "ask": "461.80",
      "open": "471.60",
      "high": "471.60",
      "low": "460.00",
      "close": "461.20",
      "average": "462.7263",
      "volume": "261362",
      "turnover": "120941066.2",
      "trades": "1764"
    },
    {
      "date": "2026-07-14",
      "bid": "453.40",
      "ask": "454.60",
      "open": "460.60",
      "high": "460.60",
      "low": "451.00",
      "close": "454.00",
      "average": "454.4644",
      "volume": "291948",
      "turnover": "132682623.2",
      "trades": "1478"
    },
    {
      "date": "2026-07-15",
      "bid": "454.80",
      "ask": "456.00",
      "open": "453.40",
      "high": "457.60",
      "low": "451.60",
      "close": "456.00",
      "average": "455.8704",
      "volume": "331936",
      "turnover": "151316165.3",
      "trades": "1736"
    },
    {
      "date": "2026-07-16",
      "bid": "464.40",
      "ask": "466.60",
      "open": "476.00",
      "high": "477.00",
      "low": "452.20",
      "close": "465.80",
      "average": "466.8307",
      "volume": "816608",
      "turnover": "381742266.3",
      "trades": "4570"
    },
    {
      "date": "2026-07-17",
      "bid": "459.20",
      "ask": "460.40",
      "open": "451.80",
      "high": "461.80",
      "low": "442.40",
      "close": "461.80",
      "average": "458.2785",
      "volume": "613787",
      "turnover": "281267199.5",
      "trades": "3511"
    },
    {
      "date": "2026-07-20",
      "bid": "464.40",
      "ask": "464.80",
      "open": "461.40",
      "high": "466.00",
      "low": "454.20",
      "close": "463.00",
      "average": "462.3667",
      "volume": "457464",
      "turnover": "211453608.4",
      "trades": "1996"
    },
    {
      "date": "2026-07-21",
      "bid": "465.00",
      "ask": "465.40",
      "open": "461.40",
      "high": "466.60",
      "low": "460.20",
      "close": "465.00",
      "average": "464.5194",
      "volume": "378402",
      "turnover": "175775046",
      "trades": "2183"
    },
    {
      "date": "2026-07-22",
      "bid": "462.80",
      "ask": "463.20",
      "open": "466.40",
      "high": "472.60",
      "low": "451.00",
      "close": "463.20",
      "average": "465.0829",
      "volume": "884254",
      "turnover": "411239296.6",
      "trades": "3706"
    },
    {
      "date": "2026-07-23",
      "bid": "459.20",
      "ask": "459.80",
      "open": "457.80",
      "high": "462.40",
      "low": "451.80",
      "close": "458.40",
      "average": "459.2566",
      "volume": "462033",
      "turnover": "212184975.5",
      "trades": "2074"
    },
    {
      "date": "2026-07-24",
      "bid": "457.40",
      "ask": "457.60",
      "open": "458.40",
      "high": "460.60",
      "low": "452.20",
      "close": "457.40",
      "average": "457.0344",
      "volume": "250163",
      "turnover": "114330296.3",
      "trades": "1325"
    },
    {
      "date": "2026-07-27",
      "bid": "463.00",
      "ask": "463.60",
      "open": "458.00",
      "high": "465.00",
      "low": "455.80",
      "close": "464.00",
      "average": "462.2613",
      "volume": "328334",
      "turnover": "151775743.1",
      "trades": "2848"
    },
    {
      "date": "2026-07-28",
      "bid": "468.00",
      "ask": "468.80",
      "open": "464.00",
      "high": "468.80",
      "low": "455.00",
      "close": "466.80",
      "average": "465.5808",
      "volume": "321224",
      "turnover": "149548943.19",
      "trades": "2558"
    },
    {
      "date": "2026-07-29",
      "bid": "474.20",
      "ask": "474.60",
      "open": "466.80",
      "high": "476.00",
      "low": "463.60",
      "close": "473.20",
      "average": "472.5806",
      "volume": "312028",
      "turnover": "147434641.69",
      "trades": "1957"
    },
    {
      "date": "2026-07-30",
      "bid": "473.20",
      "ask": "473.40",
      "open": "473.20",
      "high": "476.00",
      "low": "469.80",
      "close": "472.60",
      "average": "473.6991",
      "volume": "573406",
      "turnover": "271620982.2",
      "trades": "2788"
    },
    {
      "date": "2026-07-31",
      "bid": "471.40",
      "ask": "471.80",
      "open": "474.00",
      "high": "480.20",
      "low": "468.80",
      "close": "470.60",
      "average": "474.1383",
      "volume": "528345",
      "turnover": "250511283.5",
      "trades": "2654"
    },
    {
      "date": "2026-08-03",
      "bid": "436.40",
      "ask": "437.00",
      "open": "463.80",
      "high": "463.80",
      "low": "432.40",
      "close": "436.00",
      "average": "441.0194",
      "volume": "929374",
      "turnover": "409709663.6",
      "trades": "6951"
    },
    {
      "date": "2026-08-04",
      "bid": "436.20",
      "ask": "436.40",
      "open": "440.40",
      "high": "441.80",
      "low": "434.20",
      "close": "436.20",
      "average": "436.5215",
      "volume": "382140",
      "turnover": "166812799.69",
      "trades": "2931"
    },
    {
      "date": "2026-08-05",
      "bid": "441.00",
      "ask": "441.40",
      "open": "437.20",
      "high": "446.40",
      "low": "434.40",
      "close": "440.80",
      "average": "440.8845",
      "volume": "306646",
      "turnover": "135198712.6",
      "trades": "2440"
    }
  ]
}