{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1670310/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/thule?id=TX1670310",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1670310",
    "asset_class": "SHARES",
    "isin": "SE0006422390",
    "symbol": "THULE",
    "company": "Thule Group",
    "market": null,
    "last_sale_price": "SEK 218.20",
    "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": "436.60",
      "ask": "437.40",
      "open": "435.20",
      "high": "438.20",
      "low": "433.60",
      "close": "437.80",
      "average": "436.3031",
      "volume": "153258",
      "turnover": "66864279.9",
      "trades": "2069"
    },
    {
      "date": "2021-08-03",
      "bid": "444.60",
      "ask": "444.80",
      "open": "437.80",
      "high": "446.20",
      "low": "437.00",
      "close": "445.00",
      "average": "442.742",
      "volume": "189955",
      "turnover": "84094466.59",
      "trades": "2520"
    },
    {
      "date": "2021-08-04",
      "bid": "447.40",
      "ask": "448.00",
      "open": "446.20",
      "high": "449.40",
      "low": "443.40",
      "close": "448.00",
      "average": "447.3596",
      "volume": "135694",
      "turnover": "60699481.7",
      "trades": "2441"
    },
    {
      "date": "2021-08-05",
      "bid": "445.20",
      "ask": "445.80",
      "open": "450.00",
      "high": "452.60",
      "low": "443.40",
      "close": "445.60",
      "average": "447.5518",
      "volume": "74367",
      "turnover": "33293839.4",
      "trades": "1568"
    },
    {
      "date": "2021-08-06",
      "bid": "445.00",
      "ask": "445.60",
      "open": "445.20",
      "high": "448.80",
      "low": "441.40",
      "close": "446.00",
      "average": "445.6881",
      "volume": "91671",
      "turnover": "40858757.2",
      "trades": "1208"
    },
    {
      "date": "2021-08-09",
      "bid": "446.80",
      "ask": "447.20",
      "open": "445.60",
      "high": "449.60",
      "low": "442.80",
      "close": "447.60",
      "average": "446.7186",
      "volume": "104703",
      "turnover": "46768628.2",
      "trades": "1935"
    },
    {
      "date": "2021-08-10",
      "bid": "454.00",
      "ask": "454.60",
      "open": "447.60",
      "high": "458.20",
      "low": "444.40",
      "close": "454.40",
      "average": "453.1489",
      "volume": "441297",
      "turnover": "199958822.9",
      "trades": "2450"
    },
    {
      "date": "2021-08-11",
      "bid": "458.20",
      "ask": "458.80",
      "open": "454.40",
      "high": "460.00",
      "low": "449.60",
      "close": "457.60",
      "average": "456.1289",
      "volume": "145286",
      "turnover": "66258584.4",
      "trades": "2775"
    },
    {
      "date": "2021-08-12",
      "bid": "456.00",
      "ask": "456.40",
      "open": "458.00",
      "high": "458.60",
      "low": "446.80",
      "close": "455.60",
      "average": "455.0858",
      "volume": "314314",
      "turnover": "143013888",
      "trades": "1978"
    },
    {
      "date": "2021-08-13",
      "bid": "456.80",
      "ask": "457.40",
      "open": "459.60",
      "high": "459.60",
      "low": "450.40",
      "close": "457.40",
      "average": "456.5278",
      "volume": "60024",
      "turnover": "27401934.9",
      "trades": "1121"
    },
    {
      "date": "2021-08-16",
      "bid": "454.80",
      "ask": "455.40",
      "open": "454.60",
      "high": "456.80",
      "low": "450.80",
      "close": "456.40",
      "average": "455.3567",
      "volume": "77922",
      "turnover": "35476844.4",
      "trades": "1319"
    },
    {
      "date": "2021-08-17",
      "bid": "459.80",
      "ask": "460.20",
      "open": "455.00",
      "high": "464.60",
      "low": "454.00",
      "close": "461.60",
      "average": "461.5419",
      "volume": "176119",
      "turnover": "81284290.4",
      "trades": "2162"
    },
    {
      "date": "2021-08-18",
      "bid": "474.60",
      "ask": "475.60",
      "open": "464.40",
      "high": "476.00",
      "low": "461.20",
      "close": "472.80",
      "average": "470.3254",
      "volume": "445527",
      "turnover": "210127478.2",
      "trades": "3030"
    },
    {
      "date": "2021-08-19",
      "bid": "471.00",
      "ask": "471.60",
      "open": "468.80",
      "high": "474.00",
      "low": "463.60",
      "close": "469.40",
      "average": "469.1554",
      "volume": "896744",
      "turnover": "420568231.4",
      "trades": "5258"
    },
    {
      "date": "2021-08-20",
      "bid": "477.40",
      "ask": "478.00",
      "open": "467.00",
      "high": "484.40",
      "low": "467.00",
      "close": "478.00",
      "average": "477.7502",
      "volume": "432140",
      "turnover": "206765094.3",
      "trades": "4055"
    },
    {
      "date": "2021-08-23",
      "bid": "483.20",
      "ask": "483.80",
      "open": "481.20",
      "high": "484.40",
      "low": "475.60",
      "close": "484.20",
      "average": "480.8687",
      "volume": "359528",
      "turnover": "172882371.3",
      "trades": "3368"
    },
    {
      "date": "2021-08-24",
      "bid": "478.40",
      "ask": "478.80",
      "open": "487.20",
      "high": "488.80",
      "low": "472.80",
      "close": "477.80",
      "average": "478.0773",
      "volume": "140919",
      "turnover": "67360384.2",
      "trades": "2595"
    },
    {
      "date": "2021-08-25",
      "bid": "472.40",
      "ask": "472.80",
      "open": "477.80",
      "high": "479.80",
      "low": "471.80",
      "close": "472.60",
      "average": "475.9741",
      "volume": "239225",
      "turnover": "113859587.8",
      "trades": "2061"
    },
    {
      "date": "2021-08-26",
      "bid": "475.40",
      "ask": "476.20",
      "open": "472.00",
      "high": "477.40",
      "low": "467.00",
      "close": "476.20",
      "average": "474.1835",
      "volume": "137417",
      "turnover": "65143165.1",
      "trades": "2221"
    },
    {
      "date": "2021-08-27",
      "bid": "476.80",
      "ask": "477.60",
      "open": "477.40",
      "high": "480.80",
      "low": "473.40",
      "close": "475.40",
      "average": "476.5615",
      "volume": "168908",
      "turnover": "80495221.4",
      "trades": "2236"
    },
    {
      "date": "2021-08-30",
      "bid": "475.40",
      "ask": "475.80",
      "open": "475.40",
      "high": "480.00",
      "low": "472.00",
      "close": "475.40",
      "average": "474.9604",
      "volume": "78436",
      "turnover": "37253769.6",
      "trades": "1218"
    },
    {
      "date": "2021-08-31",
      "bid": "470.60",
      "ask": "471.00",
      "open": "477.00",
      "high": "477.00",
      "low": "469.00",
      "close": "471.00",
      "average": "471.2551",
      "volume": "269736",
      "turnover": "127121401.2",
      "trades": "3064"
    },
    {
      "date": "2021-09-01",
      "bid": "464.80",
      "ask": "465.60",
      "open": "472.40",
      "high": "474.80",
      "low": "461.80",
      "close": "464.80",
      "average": "466.2169",
      "volume": "257553",
      "turnover": "120072724.2",
      "trades": "3846"
    },
    {
      "date": "2021-09-02",
      "bid": "466.20",
      "ask": "466.60",
      "open": "464.80",
      "high": "473.60",
      "low": "464.80",
      "close": "467.60",
      "average": "468.8327",
      "volume": "255406",
      "turnover": "119813040.5",
      "trades": "3298"
    },
    {
      "date": "2021-09-03",
      "bid": "467.60",
      "ask": "468.20",
      "open": "466.60",
      "high": "471.80",
      "low": "466.00",
      "close": "467.40",
      "average": "468.0672",
      "volume": "141371",
      "turnover": "66172790.8",
      "trades": "2340"
    },
    {
      "date": "2021-09-06",
      "bid": "476.60",
      "ask": "477.00",
      "open": "469.00",
      "high": "479.60",
      "low": "469.00",
      "close": "477.40",
      "average": "476.3054",
      "volume": "98136",
      "turnover": "46741373.6",
      "trades": "1701"
    },
    {
      "date": "2021-09-07",
      "bid": "482.00",
      "ask": "482.60",
      "open": "478.00",
      "high": "482.60",
      "low": "475.20",
      "close": "480.40",
      "average": "479.4032",
      "volume": "104526",
      "turnover": "50107487.2",
      "trades": "1687"
    },
    {
      "date": "2021-09-08",
      "bid": "473.20",
      "ask": "473.80",
      "open": "479.00",
      "high": "479.00",
      "low": "468.20",
      "close": "473.40",
      "average": "472.3611",
      "volume": "196796",
      "turnover": "92958070.7",
      "trades": "2700"
    },
    {
      "date": "2021-09-09",
      "bid": "481.00",
      "ask": "481.20",
      "open": "471.20",
      "high": "482.00",
      "low": "468.00",
      "close": "482.00",
      "average": "476.8996",
      "volume": "186425",
      "turnover": "88778503.4",
      "trades": "1702"
    },
    {
      "date": "2021-09-10",
      "bid": "479.80",
      "ask": "480.40",
      "open": "489.00",
      "high": "489.00",
      "low": "478.00",
      "close": "480.00",
      "average": "480.7406",
      "volume": "247524",
      "turnover": "119005639.2",
      "trades": "3243"
    },
    {
      "date": "2021-09-13",
      "bid": "481.00",
      "ask": "481.60",
      "open": "480.00",
      "high": "487.60",
      "low": "480.00",
      "close": "481.60",
      "average": "483.2668",
      "volume": "190136",
      "turnover": "91890249.8",
      "trades": "1919"
    },
    {
      "date": "2021-09-14",
      "bid": "479.40",
      "ask": "480.00",
      "open": "481.00",
      "high": "484.40",
      "low": "478.40",
      "close": "480.00",
      "average": "481.5658",
      "volume": "297320",
      "turnover": "143301167.5",
      "trades": "2096"
    },
    {
      "date": "2021-09-15",
      "bid": "470.40",
      "ask": "470.80",
      "open": "479.20",
      "high": "483.00",
      "low": "469.20",
      "close": "471.40",
      "average": "475.1113",
      "volume": "151310",
      "turnover": "71881152.4",
      "trades": "1735"
    },
    {
      "date": "2021-09-16",
      "bid": "481.40",
      "ask": "482.00",
      "open": "472.40",
      "high": "483.20",
      "low": "472.40",
      "close": "483.20",
      "average": "480.3399",
      "volume": "140604",
      "turnover": "67529175.9",
      "trades": "1456"
    },
    {
      "date": "2021-09-17",
      "bid": "485.40",
      "ask": "486.00",
      "open": "486.00",
      "high": "488.00",
      "low": "480.60",
      "close": "484.80",
      "average": "485.5645",
      "volume": "247667",
      "turnover": "120243195.5",
      "trades": "2420"
    },
    {
      "date": "2021-09-20",
      "bid": "471.40",
      "ask": "471.80",
      "open": "481.40",
      "high": "481.80",
      "low": "469.40",
      "close": "471.80",
      "average": "474.7224",
      "volume": "152474",
      "turnover": "72386503.4",
      "trades": "2502"
    },
    {
      "date": "2021-09-21",
      "bid": "470.20",
      "ask": "470.60",
      "open": "471.00",
      "high": "475.20",
      "low": "467.20",
      "close": "471.40",
      "average": "470.4216",
      "volume": "127994",
      "turnover": "60205781.7",
      "trades": "1884"
    },
    {
      "date": "2021-09-22",
      "bid": "468.80",
      "ask": "469.40",
      "open": "468.60",
      "high": "474.00",
      "low": "461.60",
      "close": "469.60",
      "average": "466.9887",
      "volume": "147981",
      "turnover": "69108572.9",
      "trades": "2116"
    },
    {
      "date": "2021-09-23",
      "bid": "477.40",
      "ask": "477.60",
      "open": "472.60",
      "high": "478.80",
      "low": "471.60",
      "close": "478.40",
      "average": "476.5236",
      "volume": "135520",
      "turnover": "64569293.1",
      "trades": "1959"
    },
    {
      "date": "2021-09-24",
      "bid": "471.20",
      "ask": "471.60",
      "open": "477.80",
      "high": "477.80",
      "low": "465.80",
      "close": "472.00",
      "average": "471.0524",
      "volume": "150340",
      "turnover": "70834348.09",
      "trades": "2454"
    },
    {
      "date": "2021-09-27",
      "bid": "458.40",
      "ask": "459.20",
      "open": "471.80",
      "high": "475.20",
      "low": "453.60",
      "close": "459.20",
      "average": "460.2111",
      "volume": "177659",
      "turnover": "81776542.9",
      "trades": "2876"
    },
    {
      "date": "2021-09-28",
      "bid": "437.80",
      "ask": "438.60",
      "open": "459.20",
      "high": "459.20",
      "low": "435.60",
      "close": "440.00",
      "average": "442.0152",
      "volume": "258976",
      "turnover": "114489263.2",
      "trades": "3228"
    },
    {
      "date": "2021-09-29",
      "bid": "434.80",
      "ask": "435.00",
      "open": "436.00",
      "high": "446.60",
      "low": "434.60",
      "close": "435.00",
      "average": "438.7575",
      "volume": "119981",
      "turnover": "52645890.4",
      "trades": "2351"
    },
    {
      "date": "2021-09-30",
      "bid": "440.60",
      "ask": "441.60",
      "open": "437.00",
      "high": "446.20",
      "low": "436.20",
      "close": "441.60",
      "average": "440.7266",
      "volume": "258845",
      "turnover": "114074985.7",
      "trades": "2630"
    },
    {
      "date": "2021-10-01",
      "bid": "429.60",
      "ask": "430.20",
      "open": "432.80",
      "high": "436.60",
      "low": "427.80",
      "close": "431.60",
      "average": "432.1941",
      "volume": "251862",
      "turnover": "108854750.1",
      "trades": "3366"
    },
    {
      "date": "2021-10-04",
      "bid": "421.80",
      "ask": "422.20",
      "open": "429.80",
      "high": "431.80",
      "low": "419.80",
      "close": "422.80",
      "average": "424.9655",
      "volume": "181296",
      "turnover": "77051496.3",
      "trades": "3369"
    },
    {
      "date": "2021-10-05",
      "bid": "425.00",
      "ask": "425.60",
      "open": "422.20",
      "high": "427.00",
      "low": "418.00",
      "close": "427.00",
      "average": "424.2236",
      "volume": "186849",
      "turnover": "79258988",
      "trades": "3251"
    },
    {
      "date": "2021-10-06",
      "bid": "419.40",
      "ask": "419.80",
      "open": "425.00",
      "high": "425.00",
      "low": "413.60",
      "close": "420.00",
      "average": "418.6307",
      "volume": "159222",
      "turnover": "66656708.7",
      "trades": "2989"
    },
    {
      "date": "2021-10-07",
      "bid": "427.60",
      "ask": "428.20",
      "open": "423.80",
      "high": "428.00",
      "low": "416.20",
      "close": "426.20",
      "average": "423.4343",
      "volume": "208809",
      "turnover": "88444276.4",
      "trades": "2989"
    },
    {
      "date": "2021-10-08",
      "bid": "419.80",
      "ask": "420.40",
      "open": "427.80",
      "high": "429.40",
      "low": "417.40",
      "close": "420.20",
      "average": "421.8256",
      "volume": "147543",
      "turnover": "62258561.2",
      "trades": "2190"
    },
    {
      "date": "2021-10-11",
      "bid": "417.80",
      "ask": "418.40",
      "open": "418.60",
      "high": "419.40",
      "low": "409.00",
      "close": "417.80",
      "average": "414.3296",
      "volume": "295208",
      "turnover": "122324471",
      "trades": "3147"
    },
    {
      "date": "2021-10-12",
      "bid": "418.80",
      "ask": "419.40",
      "open": "412.00",
      "high": "419.80",
      "low": "406.60",
      "close": "419.80",
      "average": "415.3768",
      "volume": "249687",
      "turnover": "103260354.7",
      "trades": "2780"
    },
    {
      "date": "2021-10-13",
      "bid": "428.20",
      "ask": "428.80",
      "open": "420.40",
      "high": "429.00",
      "low": "415.40",
      "close": "429.00",
      "average": "426.3986",
      "volume": "97837",
      "turnover": "41715910.1",
      "trades": "1881"
    },
    {
      "date": "2021-10-14",
      "bid": "436.80",
      "ask": "437.40",
      "open": "429.00",
      "high": "438.00",
      "low": "426.00",
      "close": "438.00",
      "average": "433.7185",
      "volume": "200906",
      "turnover": "87130428",
      "trades": "2569"
    },
    {
      "date": "2021-10-15",
      "bid": "440.00",
      "ask": "440.40",
      "open": "439.40",
      "high": "442.20",
      "low": "432.40",
      "close": "440.80",
      "average": "438.9866",
      "volume": "196105",
      "turnover": "86028015.4",
      "trades": "2534"
    },
    {
      "date": "2021-10-18",
      "bid": "436.60",
      "ask": "437.00",
      "open": "440.80",
      "high": "441.80",
      "low": "435.00",
      "close": "435.60",
      "average": "436.7968",
      "volume": "156709",
      "turnover": "68451671.2",
      "trades": "2297"
    },
    {
      "date": "2021-10-19",
      "bid": "432.00",
      "ask": "432.60",
      "open": "436.00",
      "high": "438.20",
      "low": "430.40",
      "close": "433.20",
      "average": "433.3868",
      "volume": "165792",
      "turnover": "71853286.9",
      "trades": "2609"
    },
    {
      "date": "2021-10-20",
      "bid": "437.00",
      "ask": "437.60",
      "open": "433.20",
      "high": "440.60",
      "low": "429.00",
      "close": "438.40",
      "average": "436.5684",
      "volume": "140492",
      "turnover": "61324249",
      "trades": "2696"
    },
    {
      "date": "2021-10-21",
      "bid": "447.80",
      "ask": "449.40",
      "open": "437.60",
      "high": "449.20",
      "low": "431.60",
      "close": "449.20",
      "average": "444.7851",
      "volume": "266538",
      "turnover": "118519337.5",
      "trades": "3740"
    },
    {
      "date": "2021-10-22",
      "bid": "489.60",
      "ask": "491.00",
      "open": "464.80",
      "high": "495.00",
      "low": "455.20",
      "close": "490.60",
      "average": "480.5053",
      "volume": "457217",
      "turnover": "219684952.5",
      "trades": "5871"
    },
    {
      "date": "2021-10-25",
      "bid": "510.00",
      "ask": "511.00",
      "open": "493.80",
      "high": "511.00",
      "low": "484.40",
      "close": "508.50",
      "average": "498.4338",
      "volume": "381296",
      "turnover": "189972606.85",
      "trades": "6324"
    },
    {
      "date": "2021-10-26",
      "bid": "505.50",
      "ask": "506.50",
      "open": "510.50",
      "high": "517.00",
      "low": "502.50",
      "close": "505.00",
      "average": "508.2997",
      "volume": "275884",
      "turnover": "140245512.25",
      "trades": "3506"
    },
    {
      "date": "2021-10-27",
      "bid": "497.00",
      "ask": "497.40",
      "open": "502.00",
      "high": "508.00",
      "low": "490.20",
      "close": "496.40",
      "average": "498.877",
      "volume": "214500",
      "turnover": "107003532.4",
      "trades": "3674"
    },
    {
      "date": "2021-10-28",
      "bid": "497.40",
      "ask": "497.80",
      "open": "494.40",
      "high": "502.00",
      "low": "491.80",
      "close": "499.20",
      "average": "497.8669",
      "volume": "185824",
      "turnover": "92499324.75",
      "trades": "2815"
    },
    {
      "date": "2021-10-29",
      "bid": "495.40",
      "ask": "496.00",
      "open": "496.80",
      "high": "497.40",
      "low": "491.00",
      "close": "494.80",
      "average": "494.3952",
      "volume": "148560",
      "turnover": "73442222.2",
      "trades": "2284"
    },
    {
      "date": "2021-11-01",
      "bid": "496.20",
      "ask": "497.00",
      "open": "495.20",
      "high": "500.00",
      "low": "494.00",
      "close": "497.20",
      "average": "497.27",
      "volume": "133338",
      "turnover": "66301210.4",
      "trades": "2988"
    },
    {
      "date": "2021-11-02",
      "bid": "502.50",
      "ask": "503.50",
      "open": "496.00",
      "high": "507.50",
      "low": "493.20",
      "close": "504.00",
      "average": "501.7782",
      "volume": "165544",
      "turnover": "83081604.75",
      "trades": "1896"
    },
    {
      "date": "2021-11-03",
      "bid": "504.00",
      "ask": "505.50",
      "open": "505.00",
      "high": "514.00",
      "low": "500.00",
      "close": "506.00",
      "average": "506.0866",
      "volume": "140429",
      "turnover": "71062716.75",
      "trades": "2174"
    },
    {
      "date": "2021-11-04",
      "bid": "518.00",
      "ask": "518.50",
      "open": "507.00",
      "high": "520.00",
      "low": "500.00",
      "close": "520.00",
      "average": "515.0622",
      "volume": "309642",
      "turnover": "159469477",
      "trades": "1974"
    },
    {
      "date": "2021-11-05",
      "bid": "520.50",
      "ask": "521.50",
      "open": "520.50",
      "high": "529.50",
      "low": "516.00",
      "close": "523.50",
      "average": "523.3171",
      "volume": "93361",
      "turnover": "48859681",
      "trades": "1134"
    },
    {
      "date": "2021-11-08",
      "bid": "510.00",
      "ask": "510.50",
      "open": "520.00",
      "high": "520.00",
      "low": "504.50",
      "close": "510.00",
      "average": "510.1929",
      "volume": "174258",
      "turnover": "88901889",
      "trades": "2401"
    },
    {
      "date": "2021-11-09",
      "bid": "507.50",
      "ask": "508.50",
      "open": "512.00",
      "high": "512.00",
      "low": "505.50",
      "close": "508.00",
      "average": "508.3094",
      "volume": "125103",
      "turnover": "63591439.75",
      "trades": "1649"
    },
    {
      "date": "2021-11-10",
      "bid": "499.80",
      "ask": "500.50",
      "open": "508.00",
      "high": "508.00",
      "low": "495.20",
      "close": "500.50",
      "average": "500.8537",
      "volume": "191313",
      "turnover": "95823101.25",
      "trades": "2110"
    },
    {
      "date": "2021-11-11",
      "bid": "515.00",
      "ask": "516.00",
      "open": "499.80",
      "high": "517.00",
      "low": "499.80",
      "close": "516.00",
      "average": "514.1832",
      "volume": "207336",
      "turnover": "106589987.8",
      "trades": "1679"
    },
    {
      "date": "2021-11-12",
      "bid": "514.50",
      "ask": "516.00",
      "open": "514.50",
      "high": "519.50",
      "low": "505.50",
      "close": "515.50",
      "average": "515.1614",
      "volume": "97660",
      "turnover": "50317155.75",
      "trades": "1285"
    },
    {
      "date": "2021-11-15",
      "bid": "521.00",
      "ask": "522.50",
      "open": "515.50",
      "high": "524.00",
      "low": "513.00",
      "close": "520.50",
      "average": "519.3358",
      "volume": "123054",
      "turnover": "63909133",
      "trades": "1363"
    },
    {
      "date": "2021-11-16",
      "bid": "518.50",
      "ask": "519.50",
      "open": "521.00",
      "high": "522.00",
      "low": "513.00",
      "close": "521.50",
      "average": "519.6376",
      "volume": "149667",
      "turnover": "77745815.5",
      "trades": "1271"
    },
    {
      "date": "2021-11-17",
      "bid": "516.00",
      "ask": "517.00",
      "open": "521.50",
      "high": "524.50",
      "low": "516.00",
      "close": "518.00",
      "average": "519.7855",
      "volume": "241323",
      "turnover": "125437355.5",
      "trades": "1551"
    },
    {
      "date": "2021-11-18",
      "bid": "522.00",
      "ask": "523.50",
      "open": "519.00",
      "high": "526.00",
      "low": "517.50",
      "close": "522.00",
      "average": "521.6354",
      "volume": "138092",
      "turnover": "72035427.75",
      "trades": "1550"
    },
    {
      "date": "2021-11-19",
      "bid": "535.00",
      "ask": "535.50",
      "open": "524.00",
      "high": "536.00",
      "low": "520.00",
      "close": "536.00",
      "average": "530.4503",
      "volume": "170408",
      "turnover": "90368325.25",
      "trades": "1864"
    },
    {
      "date": "2021-11-22",
      "bid": "526.50",
      "ask": "527.50",
      "open": "536.00",
      "high": "537.00",
      "low": "526.50",
      "close": "529.50",
      "average": "531.7685",
      "volume": "112048",
      "turnover": "59587561.75",
      "trades": "1432"
    },
    {
      "date": "2021-11-23",
      "bid": "510.00",
      "ask": "512.00",
      "open": "526.00",
      "high": "526.50",
      "low": "506.50",
      "close": "511.00",
      "average": "514.0382",
      "volume": "80168",
      "turnover": "41210618",
      "trades": "1181"
    },
    {
      "date": "2021-11-24",
      "bid": "508.00",
      "ask": "509.00",
      "open": "512.00",
      "high": "516.00",
      "low": "497.80",
      "close": "507.50",
      "average": "505.7004",
      "volume": "113337",
      "turnover": "57311890.9",
      "trades": "1639"
    },
    {
      "date": "2021-11-25",
      "bid": "517.00",
      "ask": "518.00",
      "open": "507.50",
      "high": "523.50",
      "low": "507.50",
      "close": "518.00",
      "average": "516.759",
      "volume": "74091",
      "turnover": "38279664.25",
      "trades": "1013"
    },
    {
      "date": "2021-11-26",
      "bid": "517.00",
      "ask": "517.50",
      "open": "507.00",
      "high": "523.50",
      "low": "494.80",
      "close": "518.00",
      "average": "516.8589",
      "volume": "259249",
      "turnover": "133981253.25",
      "trades": "2047"
    },
    {
      "date": "2021-11-29",
      "bid": "526.50",
      "ask": "527.50",
      "open": "517.00",
      "high": "531.50",
      "low": "516.50",
      "close": "525.50",
      "average": "526.8413",
      "volume": "135894",
      "turnover": "71602332.75",
      "trades": "2099"
    },
    {
      "date": "2021-11-30",
      "bid": "519.00",
      "ask": "520.00",
      "open": "520.00",
      "high": "529.00",
      "low": "513.00",
      "close": "513.00",
      "average": "515.0113",
      "volume": "405606",
      "turnover": "208959044.25",
      "trades": "1925"
    },
    {
      "date": "2021-12-01",
      "bid": "517.50",
      "ask": "518.50",
      "open": "515.50",
      "high": "521.50",
      "low": "503.50",
      "close": "517.50",
      "average": "515.202",
      "volume": "127818",
      "turnover": "65855380.5",
      "trades": "1832"
    },
    {
      "date": "2021-12-02",
      "bid": "509.50",
      "ask": "510.50",
      "open": "512.50",
      "high": "515.00",
      "low": "505.00",
      "close": "509.50",
      "average": "509.7023",
      "volume": "120079",
      "turnover": "61205275.25",
      "trades": "1646"
    },
    {
      "date": "2021-12-03",
      "bid": "502.00",
      "ask": "502.50",
      "open": "512.50",
      "high": "517.00",
      "low": "501.00",
      "close": "501.50",
      "average": "506.9892",
      "volume": "139925",
      "turnover": "70945952.75",
      "trades": "1907"
    },
    {
      "date": "2021-12-06",
      "bid": "500.00",
      "ask": "501.00",
      "open": "503.00",
      "high": "507.00",
      "low": "493.00",
      "close": "499.80",
      "average": "499.2508",
      "volume": "126203",
      "turnover": "62984563.35",
      "trades": "1834"
    },
    {
      "date": "2021-12-07",
      "bid": "515.50",
      "ask": "516.00",
      "open": "505.00",
      "high": "518.50",
      "low": "503.00",
      "close": "515.00",
      "average": "513.4572",
      "volume": "112662",
      "turnover": "57836509.25",
      "trades": "1159"
    },
    {
      "date": "2021-12-08",
      "bid": "508.50",
      "ask": "510.00",
      "open": "515.00",
      "high": "522.50",
      "low": "507.00",
      "close": "509.50",
      "average": "512.1088",
      "volume": "104100",
      "turnover": "53315038",
      "trades": "1341"
    },
    {
      "date": "2021-12-09",
      "bid": "506.50",
      "ask": "507.50",
      "open": "509.00",
      "high": "518.00",
      "low": "503.00",
      "close": "506.50",
      "average": "507.987",
      "volume": "197397",
      "turnover": "100277713",
      "trades": "2425"
    },
    {
      "date": "2021-12-10",
      "bid": "507.50",
      "ask": "508.50",
      "open": "506.00",
      "high": "512.00",
      "low": "497.80",
      "close": "510.00",
      "average": "508.605",
      "volume": "202334",
      "turnover": "102866001.3",
      "trades": "1769"
    },
    {
      "date": "2021-12-13",
      "bid": "504.00",
      "ask": "505.00",
      "open": "509.50",
      "high": "521.00",
      "low": "504.00",
      "close": "506.00",
      "average": "508.3851",
      "volume": "148155",
      "turnover": "75350198.5",
      "trades": "1534"
    },
    {
      "date": "2021-12-14",
      "bid": "494.80",
      "ask": "495.80",
      "open": "507.00",
      "high": "511.00",
      "low": "493.00",
      "close": "495.00",
      "average": "499.5554",
      "volume": "255795",
      "turnover": "127822627.65",
      "trades": "3093"
    },
    {
      "date": "2021-12-15",
      "bid": "507.50",
      "ask": "509.00",
      "open": "496.00",
      "high": "511.50",
      "low": "495.00",
      "close": "508.50",
      "average": "507.5456",
      "volume": "292985",
      "turnover": "148697528.8",
      "trades": "1970"
    },
    {
      "date": "2021-12-16",
      "bid": "510.50",
      "ask": "511.50",
      "open": "514.50",
      "high": "518.50",
      "low": "508.00",
      "close": "512.00",
      "average": "512.364",
      "volume": "125663",
      "turnover": "64385418.25",
      "trades": "1307"
    },
    {
      "date": "2021-12-17",
      "bid": "511.00",
      "ask": "512.50",
      "open": "510.00",
      "high": "512.00",
      "low": "499.60",
      "close": "509.00",
      "average": "507.2056",
      "volume": "171124",
      "turnover": "86785536.5",
      "trades": "2103"
    },
    {
      "date": "2021-12-20",
      "bid": "511.00",
      "ask": "512.00",
      "open": "497.00",
      "high": "512.00",
      "low": "497.00",
      "close": "511.50",
      "average": "508.6536",
      "volume": "92800",
      "turnover": "47200821.05",
      "trades": "1310"
    },
    {
      "date": "2021-12-21",
      "bid": "512.00",
      "ask": "513.00",
      "open": "517.00",
      "high": "525.00",
      "low": "512.00",
      "close": "514.50",
      "average": "517.9346",
      "volume": "187796",
      "turnover": "97246912.5",
      "trades": "1917"
    },
    {
      "date": "2021-12-22",
      "bid": "526.00",
      "ask": "527.00",
      "open": "515.50",
      "high": "530.00",
      "low": "514.50",
      "close": "525.00",
      "average": "523.6472",
      "volume": "218147",
      "turnover": "114245537.75",
      "trades": "1940"
    },
    {
      "date": "2021-12-23",
      "bid": "536.00",
      "ask": "537.00",
      "open": "527.50",
      "high": "538.50",
      "low": "527.50",
      "close": "534.50",
      "average": "534.4249",
      "volume": "106537",
      "turnover": "56939677.25",
      "trades": "1034"
    },
    {
      "date": "2021-12-27",
      "bid": "546.00",
      "ask": "547.00",
      "open": "535.00",
      "high": "548.00",
      "low": "534.00",
      "close": "545.00",
      "average": "543.5717",
      "volume": "72165",
      "turnover": "39226251.5",
      "trades": "1094"
    },
    {
      "date": "2021-12-28",
      "bid": "549.00",
      "ask": "550.00",
      "open": "546.00",
      "high": "555.00",
      "low": "546.00",
      "close": "550.00",
      "average": "549.5898",
      "volume": "75503",
      "turnover": "41495352.5",
      "trades": "1094"
    },
    {
      "date": "2021-12-29",
      "bid": "552.50",
      "ask": "553.00",
      "open": "550.00",
      "high": "554.00",
      "low": "546.50",
      "close": "553.50",
      "average": "551.9875",
      "volume": "84698",
      "turnover": "46745254.5",
      "trades": "1172"
    },
    {
      "date": "2021-12-30",
      "bid": "549.00",
      "ask": "550.00",
      "open": "554.00",
      "high": "555.50",
      "low": "548.00",
      "close": "548.00",
      "average": "549.3638",
      "volume": "109250",
      "turnover": "60020154.25",
      "trades": "1326"
    },
    {
      "date": "2022-01-03",
      "bid": "544.00",
      "ask": "544.50",
      "open": "548.00",
      "high": "556.50",
      "low": "542.50",
      "close": "544.50",
      "average": "548.1125",
      "volume": "118849",
      "turnover": "65155179.75",
      "trades": "1613"
    },
    {
      "date": "2022-01-04",
      "bid": "539.50",
      "ask": "540.50",
      "open": "546.50",
      "high": "552.50",
      "low": "538.00",
      "close": "538.00",
      "average": "543.7981",
      "volume": "153734",
      "turnover": "83622063",
      "trades": "3567"
    },
    {
      "date": "2022-01-05",
      "bid": "543.00",
      "ask": "543.50",
      "open": "538.50",
      "high": "547.00",
      "low": "536.00",
      "close": "545.00",
      "average": "543.1605",
      "volume": "88399",
      "turnover": "48007564",
      "trades": "1340"
    },
    {
      "date": "2022-01-07",
      "bid": "530.00",
      "ask": "531.00",
      "open": "543.00",
      "high": "545.50",
      "low": "528.00",
      "close": "528.00",
      "average": "533.3815",
      "volume": "180807",
      "turnover": "96459907.5",
      "trades": "2618"
    },
    {
      "date": "2022-01-10",
      "bid": "495.20",
      "ask": "495.60",
      "open": "529.50",
      "high": "531.00",
      "low": "492.60",
      "close": "494.80",
      "average": "505.8951",
      "volume": "130540",
      "turnover": "66040007.75",
      "trades": "2269"
    },
    {
      "date": "2022-01-11",
      "bid": "497.00",
      "ask": "497.80",
      "open": "497.40",
      "high": "506.00",
      "low": "492.00",
      "close": "497.40",
      "average": "497.1632",
      "volume": "236543",
      "turnover": "117599867.6",
      "trades": "3268"
    },
    {
      "date": "2022-01-12",
      "bid": "502.00",
      "ask": "503.00",
      "open": "501.00",
      "high": "508.50",
      "low": "495.40",
      "close": "502.00",
      "average": "502.9249",
      "volume": "124757",
      "turnover": "62756934.1",
      "trades": "1731"
    },
    {
      "date": "2022-01-13",
      "bid": "492.00",
      "ask": "492.40",
      "open": "500.50",
      "high": "501.00",
      "low": "488.60",
      "close": "493.00",
      "average": "495.0989",
      "volume": "144241",
      "turnover": "71429643.9",
      "trades": "1996"
    },
    {
      "date": "2022-01-14",
      "bid": "467.40",
      "ask": "468.40",
      "open": "488.60",
      "high": "489.00",
      "low": "466.00",
      "close": "466.80",
      "average": "475.5221",
      "volume": "144119",
      "turnover": "68588120.7",
      "trades": "2786"
    },
    {
      "date": "2022-01-17",
      "bid": "462.40",
      "ask": "463.00",
      "open": "469.20",
      "high": "471.40",
      "low": "458.20",
      "close": "461.20",
      "average": "463.5878",
      "volume": "161449",
      "turnover": "74835515.3",
      "trades": "2371"
    },
    {
      "date": "2022-01-18",
      "bid": "444.80",
      "ask": "445.80",
      "open": "457.80",
      "high": "457.80",
      "low": "438.40",
      "close": "443.60",
      "average": "446.9843",
      "volume": "244768",
      "turnover": "109460006",
      "trades": "3435"
    },
    {
      "date": "2022-01-19",
      "bid": "445.60",
      "ask": "446.20",
      "open": "440.00",
      "high": "451.60",
      "low": "435.40",
      "close": "445.40",
      "average": "441.6246",
      "volume": "485594",
      "turnover": "214402123",
      "trades": "4542"
    },
    {
      "date": "2022-01-20",
      "bid": "467.60",
      "ask": "468.40",
      "open": "460.00",
      "high": "470.00",
      "low": "442.60",
      "close": "468.00",
      "average": "461.6232",
      "volume": "304264",
      "turnover": "140450674.28",
      "trades": "4304"
    },
    {
      "date": "2022-01-21",
      "bid": "456.20",
      "ask": "456.80",
      "open": "460.00",
      "high": "462.20",
      "low": "451.00",
      "close": "456.00",
      "average": "456.6569",
      "volume": "354159",
      "turnover": "161706895.63",
      "trades": "2677"
    },
    {
      "date": "2022-01-24",
      "bid": "440.60",
      "ask": "441.40",
      "open": "454.00",
      "high": "454.60",
      "low": "429.60",
      "close": "438.80",
      "average": "438.7392",
      "volume": "398910",
      "turnover": "174999569.03",
      "trades": "4560"
    },
    {
      "date": "2022-01-25",
      "bid": "439.40",
      "ask": "440.40",
      "open": "442.80",
      "high": "447.60",
      "low": "434.00",
      "close": "438.60",
      "average": "440.5079",
      "volume": "205251",
      "turnover": "90420499.3",
      "trades": "3063"
    },
    {
      "date": "2022-01-26",
      "bid": "444.40",
      "ask": "445.00",
      "open": "441.40",
      "high": "452.20",
      "low": "439.40",
      "close": "445.40",
      "average": "446.1102",
      "volume": "205506",
      "turnover": "91685305.6",
      "trades": "2969"
    },
    {
      "date": "2022-01-27",
      "bid": "441.20",
      "ask": "442.20",
      "open": "435.00",
      "high": "443.00",
      "low": "432.00",
      "close": "441.60",
      "average": "438.9871",
      "volume": "172044",
      "turnover": "75518538.19",
      "trades": "2595"
    },
    {
      "date": "2022-01-28",
      "bid": "434.40",
      "ask": "435.20",
      "open": "442.20",
      "high": "443.60",
      "low": "430.80",
      "close": "435.40",
      "average": "436.0917",
      "volume": "326606",
      "turnover": "142413561.9",
      "trades": "3428"
    },
    {
      "date": "2022-01-31",
      "bid": "446.20",
      "ask": "446.80",
      "open": "446.40",
      "high": "455.00",
      "low": "443.20",
      "close": "445.60",
      "average": "448.0225",
      "volume": "191601",
      "turnover": "85839920.59",
      "trades": "2589"
    },
    {
      "date": "2022-02-01",
      "bid": "456.40",
      "ask": "457.20",
      "open": "468.20",
      "high": "472.40",
      "low": "451.80",
      "close": "457.80",
      "average": "459.147",
      "volume": "219880",
      "turnover": "100948204",
      "trades": "3302"
    },
    {
      "date": "2022-02-02",
      "bid": "459.60",
      "ask": "460.40",
      "open": "461.40",
      "high": "468.00",
      "low": "458.00",
      "close": "458.00",
      "average": "460.4912",
      "volume": "266494",
      "turnover": "122736752.2",
      "trades": "2785"
    },
    {
      "date": "2022-02-03",
      "bid": "447.40",
      "ask": "447.80",
      "open": "458.00",
      "high": "460.20",
      "low": "446.80",
      "close": "448.60",
      "average": "449.9926",
      "volume": "605096",
      "turnover": "272298862.5",
      "trades": "3052"
    },
    {
      "date": "2022-02-04",
      "bid": "433.20",
      "ask": "434.00",
      "open": "448.80",
      "high": "451.20",
      "low": "433.00",
      "close": "433.00",
      "average": "439.9307",
      "volume": "299131",
      "turnover": "131634666.3",
      "trades": "3134"
    },
    {
      "date": "2022-02-07",
      "bid": "432.60",
      "ask": "433.40",
      "open": "436.80",
      "high": "438.60",
      "low": "427.60",
      "close": "433.60",
      "average": "432.3749",
      "volume": "290810",
      "turnover": "125723653.3",
      "trades": "2815"
    },
    {
      "date": "2022-02-08",
      "bid": "424.00",
      "ask": "424.80",
      "open": "435.00",
      "high": "435.80",
      "low": "423.60",
      "close": "424.20",
      "average": "427.0269",
      "volume": "338062",
      "turnover": "144224369.9",
      "trades": "2105"
    },
    {
      "date": "2022-02-09",
      "bid": "440.80",
      "ask": "442.80",
      "open": "390.40",
      "high": "445.80",
      "low": "381.80",
      "close": "440.20",
      "average": "412.0812",
      "volume": "1365369",
      "turnover": "563278221.4",
      "trades": "14807"
    },
    {
      "date": "2022-02-10",
      "bid": "426.80",
      "ask": "427.00",
      "open": "471.60",
      "high": "471.60",
      "low": "423.40",
      "close": "425.20",
      "average": "434.0804",
      "volume": "574063",
      "turnover": "249203435.3",
      "trades": "4933"
    },
    {
      "date": "2022-02-11",
      "bid": "407.80",
      "ask": "408.20",
      "open": "420.20",
      "high": "423.00",
      "low": "407.60",
      "close": "408.60",
      "average": "412.0053",
      "volume": "400686",
      "turnover": "165191969.4",
      "trades": "3726"
    },
    {
      "date": "2022-02-14",
      "bid": "403.00",
      "ask": "403.60",
      "open": "400.00",
      "high": "404.40",
      "low": "391.60",
      "close": "403.00",
      "average": "399.2005",
      "volume": "280319",
      "turnover": "111847619.5",
      "trades": "3662"
    },
    {
      "date": "2022-02-15",
      "bid": "407.80",
      "ask": "408.40",
      "open": "402.00",
      "high": "409.20",
      "low": "399.00",
      "close": "407.60",
      "average": "405.3232",
      "volume": "278249",
      "turnover": "112661996.3",
      "trades": "2684"
    },
    {
      "date": "2022-02-16",
      "bid": "402.80",
      "ask": "403.20",
      "open": "409.20",
      "high": "414.40",
      "low": "399.60",
      "close": "402.80",
      "average": "406.8976",
      "volume": "323605",
      "turnover": "131709227.4",
      "trades": "3357"
    },
    {
      "date": "2022-02-17",
      "bid": "395.60",
      "ask": "396.20",
      "open": "401.60",
      "high": "406.00",
      "low": "393.00",
      "close": "395.80",
      "average": "398.6714",
      "volume": "346369",
      "turnover": "138103145.3",
      "trades": "3137"
    },
    {
      "date": "2022-02-18",
      "bid": "383.80",
      "ask": "384.20",
      "open": "395.40",
      "high": "397.20",
      "low": "381.20",
      "close": "384.00",
      "average": "385.1111",
      "volume": "201351",
      "turnover": "77529975.8",
      "trades": "2180"
    },
    {
      "date": "2022-02-21",
      "bid": "372.20",
      "ask": "372.60",
      "open": "386.20",
      "high": "390.40",
      "low": "369.60",
      "close": "373.40",
      "average": "375.1365",
      "volume": "263959",
      "turnover": "99021068.7",
      "trades": "2981"
    },
    {
      "date": "2022-02-22",
      "bid": "370.20",
      "ask": "370.60",
      "open": "364.40",
      "high": "378.00",
      "low": "362.20",
      "close": "370.80",
      "average": "372.3456",
      "volume": "314217",
      "turnover": "117017512.8",
      "trades": "2538"
    },
    {
      "date": "2022-02-23",
      "bid": "367.60",
      "ask": "368.00",
      "open": "373.20",
      "high": "376.00",
      "low": "367.20",
      "close": "367.40",
      "average": "371.0897",
      "volume": "198463",
      "turnover": "73643777.09",
      "trades": "1785"
    },
    {
      "date": "2022-02-24",
      "bid": "365.40",
      "ask": "366.00",
      "open": "347.40",
      "high": "368.60",
      "low": "340.20",
      "close": "365.20",
      "average": "356.4385",
      "volume": "586794",
      "turnover": "208686358",
      "trades": "6141"
    },
    {
      "date": "2022-02-25",
      "bid": "372.20",
      "ask": "373.00",
      "open": "369.20",
      "high": "376.00",
      "low": "356.00",
      "close": "371.60",
      "average": "367.4668",
      "volume": "275712",
      "turnover": "101311963.2",
      "trades": "2631"
    },
    {
      "date": "2022-02-28",
      "bid": "375.20",
      "ask": "375.80",
      "open": "364.00",
      "high": "376.80",
      "low": "362.80",
      "close": "375.40",
      "average": "373.061",
      "volume": "292171",
      "turnover": "108951056.8",
      "trades": "2608"
    },
    {
      "date": "2022-03-01",
      "bid": "367.00",
      "ask": "367.80",
      "open": "376.00",
      "high": "381.00",
      "low": "363.00",
      "close": "365.80",
      "average": "368.0566",
      "volume": "186665",
      "turnover": "68713506.2",
      "trades": "2707"
    },
    {
      "date": "2022-03-02",
      "bid": "373.60",
      "ask": "374.20",
      "open": "364.40",
      "high": "378.20",
      "low": "362.00",
      "close": "371.80",
      "average": "371.0297",
      "volume": "257685",
      "turnover": "95603356.6",
      "trades": "2700"
    },
    {
      "date": "2022-03-03",
      "bid": "362.60",
      "ask": "363.20",
      "open": "370.60",
      "high": "376.20",
      "low": "361.00",
      "close": "361.40",
      "average": "366.4128",
      "volume": "187895",
      "turnover": "68877146.4",
      "trades": "2803"
    },
    {
      "date": "2022-03-04",
      "bid": "354.60",
      "ask": "355.40",
      "open": "358.80",
      "high": "362.60",
      "low": "350.00",
      "close": "355.00",
      "average": "355.2402",
      "volume": "219090",
      "turnover": "77835282.09",
      "trades": "2369"
    },
    {
      "date": "2022-03-07",
      "bid": "346.60",
      "ask": "347.40",
      "open": "346.00",
      "high": "360.20",
      "low": "338.20",
      "close": "346.60",
      "average": "347.3235",
      "volume": "347284",
      "turnover": "120714597",
      "trades": "3729"
    },
    {
      "date": "2022-03-08",
      "bid": "337.40",
      "ask": "337.80",
      "open": "339.00",
      "high": "355.00",
      "low": "334.00",
      "close": "337.20",
      "average": "344.6681",
      "volume": "510202",
      "turnover": "175775718.05",
      "trades": "4176"
    },
    {
      "date": "2022-03-09",
      "bid": "362.00",
      "ask": "362.60",
      "open": "351.00",
      "high": "365.20",
      "low": "346.40",
      "close": "364.20",
      "average": "358.4658",
      "volume": "463065",
      "turnover": "165937504.69",
      "trades": "5375"
    },
    {
      "date": "2022-03-10",
      "bid": "355.60",
      "ask": "356.20",
      "open": "367.20",
      "high": "369.00",
      "low": "354.80",
      "close": "355.20",
      "average": "358.1601",
      "volume": "459256",
      "turnover": "164454028.57",
      "trades": "2367"
    },
    {
      "date": "2022-03-11",
      "bid": "370.60",
      "ask": "371.20",
      "open": "355.60",
      "high": "371.20",
      "low": "355.60",
      "close": "368.20",
      "average": "365.3988",
      "volume": "403352",
      "turnover": "147468719.16",
      "trades": "3551"
    },
    {
      "date": "2022-03-14",
      "bid": "387.20",
      "ask": "387.80",
      "open": "372.00",
      "high": "396.20",
      "low": "372.00",
      "close": "383.80",
      "average": "384.7268",
      "volume": "429390",
      "turnover": "165558674.1",
      "trades": "4121"
    },
    {
      "date": "2022-03-15",
      "bid": "376.00",
      "ask": "376.60",
      "open": "380.00",
      "high": "381.40",
      "low": "368.40",
      "close": "376.00",
      "average": "375.1493",
      "volume": "235421",
      "turnover": "88298596.1",
      "trades": "2320"
    },
    {
      "date": "2022-03-16",
      "bid": "401.00",
      "ask": "401.40",
      "open": "385.20",
      "high": "401.20",
      "low": "382.40",
      "close": "400.00",
      "average": "393.0435",
      "volume": "439695",
      "turnover": "172809951.9",
      "trades": "2893"
    },
    {
      "date": "2022-03-17",
      "bid": "398.00",
      "ask": "398.40",
      "open": "401.00",
      "high": "407.00",
      "low": "394.80",
      "close": "397.40",
      "average": "401.5089",
      "volume": "492760",
      "turnover": "198034346.1",
      "trades": "3060"
    },
    {
      "date": "2022-03-18",
      "bid": "409.60",
      "ask": "410.00",
      "open": "399.20",
      "high": "412.00",
      "low": "394.00",
      "close": "405.00",
      "average": "404.6019",
      "volume": "1647970",
      "turnover": "666855457.5",
      "trades": "4114"
    },
    {
      "date": "2022-03-21",
      "bid": "408.40",
      "ask": "409.00",
      "open": "405.00",
      "high": "412.80",
      "low": "403.20",
      "close": "407.20",
      "average": "406.6117",
      "volume": "436791",
      "turnover": "177264526.4",
      "trades": "2141"
    },
    {
      "date": "2022-03-22",
      "bid": "401.80",
      "ask": "402.20",
      "open": "407.20",
      "high": "408.20",
      "low": "399.80",
      "close": "403.00",
      "average": "402.5646",
      "volume": "348795",
      "turnover": "140366833.1",
      "trades": "1708"
    },
    {
      "date": "2022-03-23",
      "bid": "393.80",
      "ask": "394.40",
      "open": "406.00",
      "high": "408.40",
      "low": "391.60",
      "close": "394.00",
      "average": "396.8376",
      "volume": "371607",
      "turnover": "147373643.1",
      "trades": "2401"
    },
    {
      "date": "2022-03-24",
      "bid": "372.40",
      "ask": "373.00",
      "open": "394.00",
      "high": "394.40",
      "low": "368.60",
      "close": "370.60",
      "average": "374.6951",
      "volume": "612790",
      "turnover": "228922371.8",
      "trades": "3815"
    },
    {
      "date": "2022-03-25",
      "bid": "345.40",
      "ask": "346.40",
      "open": "370.00",
      "high": "372.40",
      "low": "342.40",
      "close": "345.00",
      "average": "355.6894",
      "volume": "664755",
      "turnover": "236467910.5",
      "trades": "4747"
    },
    {
      "date": "2022-03-28",
      "bid": "351.40",
      "ask": "352.00",
      "open": "346.00",
      "high": "355.20",
      "low": "341.80",
      "close": "350.60",
      "average": "349.5354",
      "volume": "452442",
      "turnover": "157926281.1",
      "trades": "3790"
    },
    {
      "date": "2022-03-29",
      "bid": "379.00",
      "ask": "379.80",
      "open": "356.80",
      "high": "384.60",
      "low": "356.80",
      "close": "380.40",
      "average": "378.0394",
      "volume": "501273",
      "turnover": "189493960.4",
      "trades": "4233"
    },
    {
      "date": "2022-03-30",
      "bid": "377.00",
      "ask": "377.80",
      "open": "381.40",
      "high": "382.20",
      "low": "372.00",
      "close": "377.80",
      "average": "377.5683",
      "volume": "266098",
      "turnover": "100454336.5",
      "trades": "2550"
    },
    {
      "date": "2022-03-31",
      "bid": "375.20",
      "ask": "375.80",
      "open": "379.00",
      "high": "380.20",
      "low": "373.40",
      "close": "375.00",
      "average": "375.082",
      "volume": "379137",
      "turnover": "142213551.58",
      "trades": "1603"
    },
    {
      "date": "2022-04-01",
      "bid": "372.30",
      "ask": "373.00",
      "open": "375.00",
      "high": "376.60",
      "low": "370.50",
      "close": "372.10",
      "average": "373.0986",
      "volume": "233913",
      "turnover": "87287713.7",
      "trades": "2255"
    },
    {
      "date": "2022-04-04",
      "bid": "383.60",
      "ask": "384.10",
      "open": "373.40",
      "high": "386.60",
      "low": "371.20",
      "close": "383.00",
      "average": "381.5795",
      "volume": "218036",
      "turnover": "83199828.2",
      "trades": "2313"
    },
    {
      "date": "2022-04-05",
      "bid": "388.10",
      "ask": "388.80",
      "open": "393.00",
      "high": "408.90",
      "low": "386.60",
      "close": "387.90",
      "average": "397.0872",
      "volume": "516004",
      "turnover": "204914732.7",
      "trades": "4585"
    },
    {
      "date": "2022-04-06",
      "bid": "370.10",
      "ask": "370.60",
      "open": "386.70",
      "high": "387.30",
      "low": "366.70",
      "close": "372.30",
      "average": "374.3506",
      "volume": "387576",
      "turnover": "145114216.15",
      "trades": "3249"
    },
    {
      "date": "2022-04-07",
      "bid": "374.30",
      "ask": "374.70",
      "open": "375.20",
      "high": "385.20",
      "low": "370.80",
      "close": "373.50",
      "average": "376.8523",
      "volume": "231049",
      "turnover": "87089011.5",
      "trades": "1871"
    },
    {
      "date": "2022-04-08",
      "bid": "376.20",
      "ask": "376.80",
      "open": "384.20",
      "high": "384.20",
      "low": "369.40",
      "close": "374.20",
      "average": "373.4228",
      "volume": "236113",
      "turnover": "88163566.5",
      "trades": "2295"
    },
    {
      "date": "2022-04-11",
      "bid": "361.00",
      "ask": "361.40",
      "open": "373.50",
      "high": "374.80",
      "low": "359.60",
      "close": "361.60",
      "average": "364.9479",
      "volume": "209096",
      "turnover": "76310156.33",
      "trades": "2607"
    },
    {
      "date": "2022-04-12",
      "bid": "358.90",
      "ask": "359.20",
      "open": "356.00",
      "high": "366.30",
      "low": "349.40",
      "close": "360.50",
      "average": "359.5623",
      "volume": "393787",
      "turnover": "141582908.55",
      "trades": "3511"
    },
    {
      "date": "2022-04-13",
      "bid": "364.80",
      "ask": "365.30",
      "open": "361.30",
      "high": "365.40",
      "low": "355.70",
      "close": "364.30",
      "average": "360.9791",
      "volume": "157429",
      "turnover": "56825894.55",
      "trades": "2106"
    },
    {
      "date": "2022-04-14",
      "bid": "368.20",
      "ask": "368.90",
      "open": "365.40",
      "high": "371.50",
      "low": "362.30",
      "close": "369.00",
      "average": "368.4668",
      "volume": "81599",
      "turnover": "30062972.2",
      "trades": "766"
    },
    {
      "date": "2022-04-19",
      "bid": "365.60",
      "ask": "366.30",
      "open": "369.00",
      "high": "371.60",
      "low": "357.60",
      "close": "365.80",
      "average": "364.6517",
      "volume": "247882",
      "turnover": "90396206.5",
      "trades": "2656"
    },
    {
      "date": "2022-04-20",
      "bid": "374.60",
      "ask": "375.10",
      "open": "367.20",
      "high": "377.50",
      "low": "366.20",
      "close": "373.10",
      "average": "373.3223",
      "volume": "182958",
      "turnover": "68315008.45",
      "trades": "2257"
    },
    {
      "date": "2022-04-21",
      "bid": "382.70",
      "ask": "383.60",
      "open": "373.10",
      "high": "389.90",
      "low": "372.20",
      "close": "382.90",
      "average": "383.2227",
      "volume": "247771",
      "turnover": "94960208.2",
      "trades": "2635"
    },
    {
      "date": "2022-04-22",
      "bid": "371.20",
      "ask": "371.80",
      "open": "375.40",
      "high": "382.50",
      "low": "370.00",
      "close": "370.50",
      "average": "373.2175",
      "volume": "220006",
      "turnover": "82155328.84",
      "trades": "2179"
    },
    {
      "date": "2022-04-25",
      "bid": "360.00",
      "ask": "361.10",
      "open": "365.20",
      "high": "374.30",
      "low": "360.00",
      "close": "361.80",
      "average": "364.1161",
      "volume": "284980",
      "turnover": "103814508.05",
      "trades": "3347"
    },
    {
      "date": "2022-04-26",
      "bid": "350.60",
      "ask": "351.00",
      "open": "379.20",
      "high": "380.80",
      "low": "328.40",
      "close": "347.10",
      "average": "352.3819",
      "volume": "803664",
      "turnover": "283212600.25",
      "trades": "9866"
    },
    {
      "date": "2022-04-27",
      "bid": "318.50",
      "ask": "319.50",
      "open": "338.50",
      "high": "340.40",
      "low": "314.50",
      "close": "319.50",
      "average": "322.2117",
      "volume": "1191808",
      "turnover": "384588380.65",
      "trades": "8313"
    },
    {
      "date": "2022-04-28",
      "bid": "332.90",
      "ask": "333.40",
      "open": "327.20",
      "high": "342.80",
      "low": "327.00",
      "close": "333.20",
      "average": "333.4631",
      "volume": "660823",
      "turnover": "220414127.7",
      "trades": "5599"
    },
    {
      "date": "2022-04-29",
      "bid": "345.50",
      "ask": "345.70",
      "open": "340.00",
      "high": "349.20",
      "low": "331.90",
      "close": "346.90",
      "average": "344.0501",
      "volume": "403118",
      "turnover": "138682290.6",
      "trades": "3187"
    },
    {
      "date": "2022-05-02",
      "bid": "350.20",
      "ask": "350.40",
      "open": "352.00",
      "high": "353.20",
      "low": "330.10",
      "close": "351.20",
      "average": "347.2812",
      "volume": "512832",
      "turnover": "178098983.35",
      "trades": "4937"
    },
    {
      "date": "2022-05-03",
      "bid": "339.20",
      "ask": "339.50",
      "open": "353.00",
      "high": "354.60",
      "low": "335.70",
      "close": "339.50",
      "average": "340.4067",
      "volume": "325228",
      "turnover": "110703367.75",
      "trades": "4046"
    },
    {
      "date": "2022-05-04",
      "bid": "335.60",
      "ask": "335.90",
      "open": "340.50",
      "high": "342.50",
      "low": "334.00",
      "close": "335.10",
      "average": "337.5118",
      "volume": "166024",
      "turnover": "56052100.8",
      "trades": "2330"
    },
    {
      "date": "2022-05-05",
      "bid": "326.40",
      "ask": "326.80",
      "open": "340.70",
      "high": "345.30",
      "low": "325.30",
      "close": "326.40",
      "average": "331.6901",
      "volume": "232162",
      "turnover": "77087441",
      "trades": "2503"
    },
    {
      "date": "2022-05-06",
      "bid": "332.60",
      "ask": "333.00",
      "open": "324.60",
      "high": "335.00",
      "low": "322.40",
      "close": "334.10",
      "average": "331.2768",
      "volume": "342026",
      "turnover": "113277300.1",
      "trades": "2989"
    },
    {
      "date": "2022-05-09",
      "bid": "315.20",
      "ask": "315.40",
      "open": "330.70",
      "high": "331.60",
      "low": "313.10",
      "close": "313.10",
      "average": "317.2451",
      "volume": "362537",
      "turnover": "115084944.95",
      "trades": "4288"
    },
    {
      "date": "2022-05-10",
      "bid": "314.80",
      "ask": "315.30",
      "open": "315.50",
      "high": "321.60",
      "low": "310.50",
      "close": "313.50",
      "average": "316.0698",
      "volume": "400375",
      "turnover": "126602482.25",
      "trades": "3379"
    },
    {
      "date": "2022-05-11",
      "bid": "323.40",
      "ask": "324.00",
      "open": "315.50",
      "high": "332.40",
      "low": "310.10",
      "close": "324.60",
      "average": "323.4694",
      "volume": "652967",
      "turnover": "211176745.7",
      "trades": "6385"
    },
    {
      "date": "2022-05-12",
      "bid": "323.50",
      "ask": "324.30",
      "open": "316.40",
      "high": "327.30",
      "low": "313.80",
      "close": "322.90",
      "average": "318.8428",
      "volume": "505363",
      "turnover": "161004164.25",
      "trades": "3651"
    },
    {
      "date": "2022-05-13",
      "bid": "337.10",
      "ask": "337.40",
      "open": "328.60",
      "high": "339.90",
      "low": "326.50",
      "close": "338.20",
      "average": "336.1996",
      "volume": "300813",
      "turnover": "101122756.1",
      "trades": "2909"
    },
    {
      "date": "2022-05-16",
      "bid": "325.90",
      "ask": "326.40",
      "open": "338.20",
      "high": "339.70",
      "low": "322.00",
      "close": "325.20",
      "average": "329.5404",
      "volume": "840019",
      "turnover": "276869110.45",
      "trades": "6987"
    },
    {
      "date": "2022-05-17",
      "bid": "335.10",
      "ask": "335.90",
      "open": "332.00",
      "high": "343.80",
      "low": "327.00",
      "close": "335.70",
      "average": "334.889",
      "volume": "436184",
      "turnover": "146135264.69",
      "trades": "5079"
    },
    {
      "date": "2022-05-18",
      "bid": "325.00",
      "ask": "325.20",
      "open": "337.00",
      "high": "340.20",
      "low": "324.30",
      "close": "325.00",
      "average": "330.1597",
      "volume": "510724",
      "turnover": "168714739.19",
      "trades": "3695"
    },
    {
      "date": "2022-05-19",
      "bid": "312.40",
      "ask": "312.80",
      "open": "318.70",
      "high": "320.90",
      "low": "308.00",
      "close": "312.60",
      "average": "313.0823",
      "volume": "470785",
      "turnover": "147405475.55",
      "trades": "4609"
    },
    {
      "date": "2022-05-20",
      "bid": "309.10",
      "ask": "309.40",
      "open": "315.50",
      "high": "321.90",
      "low": "309.10",
      "close": "309.40",
      "average": "314.8827",
      "volume": "469805",
      "turnover": "147961759.44",
      "trades": "3359"
    },
    {
      "date": "2022-05-23",
      "bid": "309.40",
      "ask": "309.80",
      "open": "314.30",
      "high": "318.80",
      "low": "307.80",
      "close": "308.60",
      "average": "310.8401",
      "volume": "347277",
      "turnover": "107968375.85",
      "trades": "2591"
    },
    {
      "date": "2022-05-24",
      "bid": "296.40",
      "ask": "296.60",
      "open": "306.60",
      "high": "308.60",
      "low": "295.40",
      "close": "296.20",
      "average": "299.1249",
      "volume": "354850",
      "turnover": "106172581.8",
      "trades": "4629"
    },
    {
      "date": "2022-05-25",
      "bid": "293.30",
      "ask": "293.70",
      "open": "298.50",
      "high": "302.30",
      "low": "293.00",
      "close": "293.50",
      "average": "297.2759",
      "volume": "508197",
      "turnover": "151082758.75",
      "trades": "3386"
    },
    {
      "date": "2022-05-27",
      "bid": "307.30",
      "ask": "307.70",
      "open": "294.60",
      "high": "315.20",
      "low": "294.10",
      "close": "308.90",
      "average": "305.5958",
      "volume": "655038",
      "turnover": "200289441.1",
      "trades": "6000"
    },
    {
      "date": "2022-05-30",
      "bid": "317.20",
      "ask": "317.60",
      "open": "313.00",
      "high": "321.20",
      "low": "310.80",
      "close": "317.70",
      "average": "316.9454",
      "volume": "415148",
      "turnover": "131573241.46",
      "trades": "4203"
    },
    {
      "date": "2022-05-31",
      "bid": "327.50",
      "ask": "327.90",
      "open": "317.10",
      "high": "330.40",
      "low": "313.00",
      "close": "326.80",
      "average": "325.7674",
      "volume": "663083",
      "turnover": "216010494.05",
      "trades": "4878"
    },
    {
      "date": "2022-06-01",
      "bid": "316.20",
      "ask": "316.90",
      "open": "329.10",
      "high": "330.50",
      "low": "315.40",
      "close": "315.40",
      "average": "320.5625",
      "volume": "303029",
      "turnover": "97164721.85",
      "trades": "3126"
    },
    {
      "date": "2022-06-02",
      "bid": "327.60",
      "ask": "327.90",
      "open": "315.70",
      "high": "330.30",
      "low": "313.50",
      "close": "327.30",
      "average": "323.4752",
      "volume": "243181",
      "turnover": "78630796.15",
      "trades": "2279"
    },
    {
      "date": "2022-06-03",
      "bid": "321.00",
      "ask": "321.60",
      "open": "328.40",
      "high": "329.90",
      "low": "321.10",
      "close": "322.80",
      "average": "324.9726",
      "volume": "153610",
      "turnover": "49930236.05",
      "trades": "1758"
    },
    {
      "date": "2022-06-07",
      "bid": "321.50",
      "ask": "322.00",
      "open": "323.00",
      "high": "327.00",
      "low": "312.50",
      "close": "321.90",
      "average": "320.4243",
      "volume": "233286",
      "turnover": "74746543.84",
      "trades": "2967"
    },
    {
      "date": "2022-06-08",
      "bid": "325.60",
      "ask": "326.20",
      "open": "324.00",
      "high": "327.40",
      "low": "320.60",
      "close": "325.80",
      "average": "324.2959",
      "volume": "159150",
      "turnover": "51603092.9",
      "trades": "1839"
    },
    {
      "date": "2022-06-09",
      "bid": "311.00",
      "ask": "311.40",
      "open": "323.10",
      "high": "324.60",
      "low": "311.10",
      "close": "313.10",
      "average": "314.2825",
      "volume": "361527",
      "turnover": "113630093.8",
      "trades": "4223"
    },
    {
      "date": "2022-06-10",
      "bid": "295.90",
      "ask": "296.20",
      "open": "311.30",
      "high": "312.40",
      "low": "295.20",
      "close": "295.20",
      "average": "301.0765",
      "volume": "361048",
      "turnover": "108713789.1",
      "trades": "3817"
    },
    {
      "date": "2022-06-13",
      "bid": "292.20",
      "ask": "292.60",
      "open": "295.00",
      "high": "298.90",
      "low": "291.40",
      "close": "293.50",
      "average": "294.0066",
      "volume": "307749",
      "turnover": "90483569.95",
      "trades": "3075"
    },
    {
      "date": "2022-06-14",
      "bid": "297.70",
      "ask": "298.30",
      "open": "296.70",
      "high": "300.20",
      "low": "286.20",
      "close": "296.10",
      "average": "293.8253",
      "volume": "658285",
      "turnover": "193572037.05",
      "trades": "4268"
    },
    {
      "date": "2022-06-15",
      "bid": "291.60",
      "ask": "291.80",
      "open": "298.60",
      "high": "300.00",
      "low": "290.00",
      "close": "293.30",
      "average": "293.409",
      "volume": "517833",
      "turnover": "151943913.44",
      "trades": "3247"
    },
    {
      "date": "2022-06-16",
      "bid": "269.40",
      "ask": "270.50",
      "open": "290.50",
      "high": "290.60",
      "low": "266.80",
      "close": "269.80",
      "average": "272.2235",
      "volume": "825586",
      "turnover": "224443365.8",
      "trades": "6088"
    },
    {
      "date": "2022-06-17",
      "bid": "266.90",
      "ask": "267.40",
      "open": "269.80",
      "high": "278.80",
      "low": "265.30",
      "close": "265.30",
      "average": "268.7648",
      "volume": "786931",
      "turnover": "211633022.89",
      "trades": "4610"
    },
    {
      "date": "2022-06-20",
      "bid": "267.20",
      "ask": "267.40",
      "open": "265.70",
      "high": "271.90",
      "low": "263.00",
      "close": "267.00",
      "average": "267.1743",
      "volume": "374249",
      "turnover": "99981961.1",
      "trades": "2368"
    },
    {
      "date": "2022-06-21",
      "bid": "267.10",
      "ask": "267.40",
      "open": "267.50",
      "high": "272.50",
      "low": "263.20",
      "close": "266.60",
      "average": "267.4235",
      "volume": "839816",
      "turnover": "224613757.65",
      "trades": "3415"
    },
    {
      "date": "2022-06-22",
      "bid": "265.60",
      "ask": "266.20",
      "open": "260.10",
      "high": "268.70",
      "low": "254.50",
      "close": "266.10",
      "average": "261.7749",
      "volume": "363527",
      "turnover": "95163456.8",
      "trades": "2888"
    },
    {
      "date": "2022-06-23",
      "bid": "268.30",
      "ask": "268.60",
      "open": "265.80",
      "high": "269.60",
      "low": "262.20",
      "close": "266.90",
      "average": "266.6678",
      "volume": "175034",
      "turnover": "46672277.45",
      "trades": "1976"
    },
    {
      "date": "2022-06-27",
      "bid": "271.70",
      "ask": "272.60",
      "open": "265.20",
      "high": "277.30",
      "low": "265.00",
      "close": "271.50",
      "average": "271.1242",
      "volume": "283434",
      "turnover": "76864661.25",
      "trades": "2574"
    },
    {
      "date": "2022-06-28",
      "bid": "269.70",
      "ask": "270.00",
      "open": "270.00",
      "high": "274.20",
      "low": "267.80",
      "close": "269.00",
      "average": "270.5995",
      "volume": "237097",
      "turnover": "64188017.75",
      "trades": "1980"
    },
    {
      "date": "2022-06-29",
      "bid": "261.60",
      "ask": "262.20",
      "open": "266.30",
      "high": "269.40",
      "low": "261.10",
      "close": "261.70",
      "average": "264.0833",
      "volume": "243229",
      "turnover": "64250226.25",
      "trades": "2346"
    },
    {
      "date": "2022-06-30",
      "bid": "250.70",
      "ask": "250.90",
      "open": "256.60",
      "high": "257.00",
      "low": "245.10",
      "close": "251.30",
      "average": "250.3484",
      "volume": "719506",
      "turnover": "180093931.05",
      "trades": "4345"
    },
    {
      "date": "2022-07-01",
      "bid": "259.20",
      "ask": "259.80",
      "open": "249.20",
      "high": "260.20",
      "low": "247.70",
      "close": "259.40",
      "average": "255.8467",
      "volume": "376565",
      "turnover": "96231490",
      "trades": "3360"
    },
    {
      "date": "2022-07-04",
      "bid": "256.00",
      "ask": "256.40",
      "open": "261.00",
      "high": "262.00",
      "low": "255.00",
      "close": "256.00",
      "average": "257.7481",
      "volume": "239750",
      "turnover": "61821089.95",
      "trades": "2005"
    },
    {
      "date": "2022-07-05",
      "bid": "266.90",
      "ask": "267.40",
      "open": "263.00",
      "high": "275.30",
      "low": "256.20",
      "close": "267.60",
      "average": "265.8246",
      "volume": "495672",
      "turnover": "131697262",
      "trades": "3744"
    },
    {
      "date": "2022-07-06",
      "bid": "283.40",
      "ask": "284.30",
      "open": "271.40",
      "high": "283.80",
      "low": "265.00",
      "close": "282.80",
      "average": "278.9321",
      "volume": "375433",
      "turnover": "104676502.45",
      "trades": "3170"
    },
    {
      "date": "2022-07-07",
      "bid": "283.90",
      "ask": "284.90",
      "open": "284.10",
      "high": "286.70",
      "low": "280.10",
      "close": "285.00",
      "average": "284.0678",
      "volume": "356219",
      "turnover": "101181465.3",
      "trades": "2873"
    },
    {
      "date": "2022-07-08",
      "bid": "288.50",
      "ask": "288.90",
      "open": "285.00",
      "high": "290.80",
      "low": "280.30",
      "close": "288.30",
      "average": "287.4571",
      "volume": "224457",
      "turnover": "64501850.65",
      "trades": "1912"
    },
    {
      "date": "2022-07-11",
      "bid": "287.60",
      "ask": "288.10",
      "open": "282.50",
      "high": "291.60",
      "low": "279.10",
      "close": "287.60",
      "average": "287.619",
      "volume": "272990",
      "turnover": "78536611.05",
      "trades": "2698"
    },
    {
      "date": "2022-07-12",
      "bid": "288.50",
      "ask": "289.00",
      "open": "284.40",
      "high": "290.10",
      "low": "279.30",
      "close": "289.40",
      "average": "286.298",
      "volume": "316188",
      "turnover": "90514902.4",
      "trades": "2772"
    },
    {
      "date": "2022-07-13",
      "bid": "283.70",
      "ask": "284.00",
      "open": "289.00",
      "high": "292.00",
      "low": "279.00",
      "close": "283.50",
      "average": "285.9759",
      "volume": "258818",
      "turnover": "74010491.4",
      "trades": "2504"
    },
    {
      "date": "2022-07-14",
      "bid": "276.80",
      "ask": "277.20",
      "open": "282.20",
      "high": "283.90",
      "low": "271.80",
      "close": "275.60",
      "average": "277.4911",
      "volume": "314915",
      "turnover": "87388381.4",
      "trades": "2781"
    },
    {
      "date": "2022-07-15",
      "bid": "270.50",
      "ask": "271.30",
      "open": "275.60",
      "high": "275.60",
      "low": "263.70",
      "close": "271.50",
      "average": "269.6016",
      "volume": "465743",
      "turnover": "125512588.2",
      "trades": "4188"
    },
    {
      "date": "2022-07-18",
      "bid": "282.60",
      "ask": "283.00",
      "open": "272.20",
      "high": "283.60",
      "low": "272.20",
      "close": "282.20",
      "average": "280.7628",
      "volume": "225389",
      "turnover": "63272598.81",
      "trades": "2185"
    },
    {
      "date": "2022-07-19",
      "bid": "282.30",
      "ask": "282.60",
      "open": "280.00",
      "high": "284.10",
      "low": "274.60",
      "close": "281.30",
      "average": "280.7441",
      "volume": "276911",
      "turnover": "77725570",
      "trades": "2426"
    },
    {
      "date": "2022-07-20",
      "bid": "281.50",
      "ask": "281.80",
      "open": "284.40",
      "high": "287.20",
      "low": "280.40",
      "close": "281.50",
      "average": "282.6574",
      "volume": "308103",
      "turnover": "87110423.1",
      "trades": "2464"
    },
    {
      "date": "2022-07-21",
      "bid": "291.90",
      "ask": "292.40",
      "open": "282.00",
      "high": "293.90",
      "low": "271.60",
      "close": "292.50",
      "average": "286.936",
      "volume": "686447",
      "turnover": "196894804.05",
      "trades": "6052"
    },
    {
      "date": "2022-07-22",
      "bid": "303.20",
      "ask": "303.60",
      "open": "292.00",
      "high": "305.20",
      "low": "288.00",
      "close": "303.20",
      "average": "299.9585",
      "volume": "465068",
      "turnover": "139506277.85",
      "trades": "5258"
    },
    {
      "date": "2022-07-25",
      "bid": "296.20",
      "ask": "296.60",
      "open": "301.40",
      "high": "305.50",
      "low": "295.80",
      "close": "295.80",
      "average": "298.9045",
      "volume": "447373",
      "turnover": "133727011.6",
      "trades": "2779"
    },
    {
      "date": "2022-07-26",
      "bid": "276.50",
      "ask": "276.80",
      "open": "292.90",
      "high": "294.70",
      "low": "274.30",
      "close": "275.90",
      "average": "281.8927",
      "volume": "670518",
      "turnover": "189033969.25",
      "trades": "4319"
    },
    {
      "date": "2022-07-27",
      "bid": "270.80",
      "ask": "271.30",
      "open": "276.80",
      "high": "280.30",
      "low": "270.70",
      "close": "270.90",
      "average": "274.0826",
      "volume": "332291",
      "turnover": "91098970.3",
      "trades": "3096"
    },
    {
      "date": "2022-07-28",
      "bid": "282.90",
      "ask": "283.50",
      "open": "274.10",
      "high": "284.00",
      "low": "274.10",
      "close": "283.80",
      "average": "280.4948",
      "volume": "355630",
      "turnover": "99737870.9",
      "trades": "2178"
    },
    {
      "date": "2022-07-29",
      "bid": "293.20",
      "ask": "293.50",
      "open": "284.90",
      "high": "296.00",
      "low": "283.80",
      "close": "293.20",
      "average": "292.8709",
      "volume": "348098",
      "turnover": "101953060.3",
      "trades": "2276"
    },
    {
      "date": "2022-08-01",
      "bid": "290.50",
      "ask": "291.00",
      "open": "293.00",
      "high": "293.50",
      "low": "286.50",
      "close": "290.50",
      "average": "289.8345",
      "volume": "194163",
      "turnover": "56271997.05",
      "trades": "2019"
    },
    {
      "date": "2022-08-02",
      "bid": "276.30",
      "ask": "276.50",
      "open": "286.60",
      "high": "286.70",
      "low": "272.00",
      "close": "276.40",
      "average": "276.3711",
      "volume": "367383",
      "turnover": "101546824.5",
      "trades": "2496"
    },
    {
      "date": "2022-08-03",
      "bid": "282.70",
      "ask": "282.90",
      "open": "276.10",
      "high": "284.10",
      "low": "274.70",
      "close": "283.50",
      "average": "280.536",
      "volume": "422449",
      "turnover": "118500311.4",
      "trades": "3268"
    },
    {
      "date": "2022-08-04",
      "bid": "290.20",
      "ask": "290.40",
      "open": "287.90",
      "high": "290.80",
      "low": "282.50",
      "close": "290.80",
      "average": "287.8504",
      "volume": "262585",
      "turnover": "75577063.95",
      "trades": "3040"
    },
    {
      "date": "2022-08-05",
      "bid": "280.50",
      "ask": "280.90",
      "open": "291.00",
      "high": "293.00",
      "low": "277.30",
      "close": "280.30",
      "average": "284.1042",
      "volume": "208088",
      "turnover": "59125651.9",
      "trades": "1952"
    },
    {
      "date": "2022-08-08",
      "bid": "285.90",
      "ask": "286.30",
      "open": "282.10",
      "high": "287.00",
      "low": "282.10",
      "close": "286.10",
      "average": "285.6747",
      "volume": "119455",
      "turnover": "34126754.54",
      "trades": "1335"
    },
    {
      "date": "2022-08-09",
      "bid": "275.70",
      "ask": "276.20",
      "open": "286.30",
      "high": "288.20",
      "low": "274.30",
      "close": "275.30",
      "average": "278.9947",
      "volume": "167987",
      "turnover": "46868190.55",
      "trades": "1932"
    },
    {
      "date": "2022-08-10",
      "bid": "287.10",
      "ask": "287.40",
      "open": "275.00",
      "high": "288.50",
      "low": "270.10",
      "close": "286.70",
      "average": "282.3726",
      "volume": "220306",
      "turnover": "62182954.45",
      "trades": "2184"
    },
    {
      "date": "2022-08-11",
      "bid": "283.90",
      "ask": "284.20",
      "open": "290.90",
      "high": "292.50",
      "low": "280.20",
      "close": "283.80",
      "average": "284.5934",
      "volume": "457176",
      "turnover": "130202373.45",
      "trades": "2892"
    },
    {
      "date": "2022-08-12",
      "bid": "284.80",
      "ask": "285.40",
      "open": "285.10",
      "high": "291.70",
      "low": "283.30",
      "close": "286.20",
      "average": "285.8299",
      "volume": "549315",
      "turnover": "156928989.94",
      "trades": "2458"
    },
    {
      "date": "2022-08-15",
      "bid": "281.90",
      "ask": "282.50",
      "open": "286.20",
      "high": "287.30",
      "low": "280.30",
      "close": "282.60",
      "average": "284.6782",
      "volume": "266461",
      "turnover": "75845069.25",
      "trades": "1658"
    },
    {
      "date": "2022-08-16",
      "bid": "280.90",
      "ask": "281.40",
      "open": "285.40",
      "high": "285.40",
      "low": "278.40",
      "close": "281.40",
      "average": "280.9385",
      "volume": "440653",
      "turnover": "123709085.65",
      "trades": "2031"
    },
    {
      "date": "2022-08-17",
      "bid": "274.90",
      "ask": "275.40",
      "open": "282.90",
      "high": "283.90",
      "low": "273.80",
      "close": "274.90",
      "average": "276.6491",
      "volume": "180750",
      "turnover": "50004882.15",
      "trades": "2033"
    },
    {
      "date": "2022-08-18",
      "bid": "280.10",
      "ask": "280.40",
      "open": "273.10",
      "high": "280.80",
      "low": "272.00",
      "close": "280.30",
      "average": "277.3854",
      "volume": "193853",
      "turnover": "53750871.25",
      "trades": "2261"
    },
    {
      "date": "2022-08-19",
      "bid": "269.70",
      "ask": "270.10",
      "open": "275.50",
      "high": "278.60",
      "low": "269.20",
      "close": "269.20",
      "average": "273.2969",
      "volume": "208464",
      "turnover": "56988248.7",
      "trades": "2251"
    },
    {
      "date": "2022-08-22",
      "bid": "267.30",
      "ask": "267.70",
      "open": "268.00",
      "high": "269.70",
      "low": "261.20",
      "close": "266.70",
      "average": "266.2759",
      "volume": "282299",
      "turnover": "75175609.95",
      "trades": "2998"
    },
    {
      "date": "2022-08-23",
      "bid": "262.50",
      "ask": "262.90",
      "open": "266.00",
      "high": "272.90",
      "low": "262.00",
      "close": "262.70",
      "average": "265.206",
      "volume": "197569",
      "turnover": "52423473.35",
      "trades": "1738"
    },
    {
      "date": "2022-08-24",
      "bid": "265.30",
      "ask": "265.80",
      "open": "260.40",
      "high": "267.80",
      "low": "256.80",
      "close": "264.50",
      "average": "262.6505",
      "volume": "172008",
      "turnover": "45174464.85",
      "trades": "2011"
    },
    {
      "date": "2022-08-25",
      "bid": "261.90",
      "ask": "262.20",
      "open": "269.40",
      "high": "269.40",
      "low": "261.20",
      "close": "262.70",
      "average": "263.6175",
      "volume": "206009",
      "turnover": "54308919.95",
      "trades": "1865"
    },
    {
      "date": "2022-08-26",
      "bid": "256.20",
      "ask": "256.70",
      "open": "262.70",
      "high": "264.10",
      "low": "255.40",
      "close": "255.60",
      "average": "257.8516",
      "volume": "251469",
      "turnover": "64859422.1",
      "trades": "2022"
    },
    {
      "date": "2022-08-29",
      "bid": "254.30",
      "ask": "254.80",
      "open": "250.70",
      "high": "256.00",
      "low": "248.70",
      "close": "254.00",
      "average": "252.6708",
      "volume": "115577",
      "turnover": "29201446",
      "trades": "1516"
    },
    {
      "date": "2022-08-30",
      "bid": "266.70",
      "ask": "267.00",
      "open": "254.00",
      "high": "269.60",
      "low": "254.00",
      "close": "265.80",
      "average": "265.9337",
      "volume": "435745",
      "turnover": "115869930.65",
      "trades": "3198"
    },
    {
      "date": "2022-08-31",
      "bid": "261.40",
      "ask": "261.80",
      "open": "266.10",
      "high": "269.80",
      "low": "261.30",
      "close": "261.30",
      "average": "264.3854",
      "volume": "385752",
      "turnover": "101987207.95",
      "trades": "2921"
    },
    {
      "date": "2022-09-01",
      "bid": "246.70",
      "ask": "247.10",
      "open": "254.60",
      "high": "258.00",
      "low": "244.00",
      "close": "248.50",
      "average": "248.2304",
      "volume": "902940",
      "turnover": "224131760",
      "trades": "4305"
    },
    {
      "date": "2022-09-02",
      "bid": "255.00",
      "ask": "255.60",
      "open": "253.20",
      "high": "257.30",
      "low": "249.70",
      "close": "256.20",
      "average": "254.4833",
      "volume": "474323",
      "turnover": "120698689.96",
      "trades": "3249"
    },
    {
      "date": "2022-09-05",
      "bid": "250.80",
      "ask": "251.10",
      "open": "250.00",
      "high": "251.70",
      "low": "247.10",
      "close": "250.50",
      "average": "249.90",
      "volume": "157531",
      "turnover": "39367985.79",
      "trades": "1484"
    },
    {
      "date": "2022-09-06",
      "bid": "250.10",
      "ask": "250.30",
      "open": "249.50",
      "high": "254.00",
      "low": "247.60",
      "close": "250.00",
      "average": "250.0787",
      "volume": "443963",
      "turnover": "111010664.5",
      "trades": "2200"
    },
    {
      "date": "2022-09-07",
      "bid": "250.90",
      "ask": "251.20",
      "open": "247.40",
      "high": "252.70",
      "low": "246.10",
      "close": "249.80",
      "average": "249.1688",
      "volume": "221762",
      "turnover": "55253405.75",
      "trades": "1872"
    },
    {
      "date": "2022-09-08",
      "bid": "252.50",
      "ask": "252.60",
      "open": "252.50",
      "high": "253.70",
      "low": "245.80",
      "close": "252.90",
      "average": "249.9018",
      "volume": "341298",
      "turnover": "85242517.59",
      "trades": "3241"
    },
    {
      "date": "2022-09-09",
      "bid": "256.80",
      "ask": "257.10",
      "open": "255.00",
      "high": "260.40",
      "low": "253.80",
      "close": "258.00",
      "average": "257.2214",
      "volume": "194456",
      "turnover": "50017172.05",
      "trades": "1319"
    },
    {
      "date": "2022-09-12",
      "bid": "233.10",
      "ask": "233.90",
      "open": "229.70",
      "high": "240.00",
      "low": "213.30",
      "close": "234.10",
      "average": "229.0024",
      "volume": "2823242",
      "turnover": "648379224.65",
      "trades": "18927"
    },
    {
      "date": "2022-09-13",
      "bid": "229.00",
      "ask": "229.20",
      "open": "226.60",
      "high": "234.10",
      "low": "223.00",
      "close": "228.00",
      "average": "229.379",
      "volume": "936820",
      "turnover": "214488963.15",
      "trades": "6300"
    },
    {
      "date": "2022-09-14",
      "bid": "225.10",
      "ask": "225.80",
      "open": "224.80",
      "high": "231.90",
      "low": "224.50",
      "close": "224.70",
      "average": "226.8697",
      "volume": "709543",
      "turnover": "160918983.78",
      "trades": "4039"
    },
    {
      "date": "2022-09-15",
      "bid": "227.00",
      "ask": "227.10",
      "open": "224.70",
      "high": "229.60",
      "low": "221.30",
      "close": "227.00",
      "average": "225.0865",
      "volume": "481958",
      "turnover": "108448872.3",
      "trades": "3151"
    },
    {
      "date": "2022-09-16",
      "bid": "229.80",
      "ask": "230.20",
      "open": "224.90",
      "high": "231.00",
      "low": "223.40",
      "close": "229.30",
      "average": "228.9673",
      "volume": "1619299",
      "turnover": "370732201.3",
      "trades": "3339"
    },
    {
      "date": "2022-09-19",
      "bid": "228.00",
      "ask": "228.30",
      "open": "229.60",
      "high": "230.50",
      "low": "223.80",
      "close": "228.40",
      "average": "227.3125",
      "volume": "472885",
      "turnover": "107497889.42",
      "trades": "2047"
    },
    {
      "date": "2022-09-20",
      "bid": "225.40",
      "ask": "225.60",
      "open": "230.70",
      "high": "233.30",
      "low": "224.50",
      "close": "225.80",
      "average": "226.3837",
      "volume": "273485",
      "turnover": "61915950.7",
      "trades": "2335"
    },
    {
      "date": "2022-09-21",
      "bid": "226.70",
      "ask": "227.00",
      "open": "224.60",
      "high": "227.60",
      "low": "221.70",
      "close": "227.00",
      "average": "225.659",
      "volume": "239377",
      "turnover": "54016710.8",
      "trades": "1744"
    },
    {
      "date": "2022-09-22",
      "bid": "214.10",
      "ask": "214.70",
      "open": "221.90",
      "high": "222.30",
      "low": "214.20",
      "close": "214.30",
      "average": "217.7376",
      "volume": "351539",
      "turnover": "76567357.59",
      "trades": "2815"
    },
    {
      "date": "2022-09-23",
      "bid": "217.10",
      "ask": "217.40",
      "open": "212.50",
      "high": "218.20",
      "low": "210.40",
      "close": "217.60",
      "average": "214.7651",
      "volume": "443448",
      "turnover": "95189843.8",
      "trades": "3072"
    },
    {
      "date": "2022-09-26",
      "bid": "223.20",
      "ask": "223.60",
      "open": "215.90",
      "high": "225.30",
      "low": "215.70",
      "close": "222.70",
      "average": "222.3406",
      "volume": "351956",
      "turnover": "78255982.55",
      "trades": "2595"
    },
    {
      "date": "2022-09-27",
      "bid": "225.40",
      "ask": "225.50",
      "open": "224.20",
      "high": "229.10",
      "low": "221.70",
      "close": "226.00",
      "average": "225.5927",
      "volume": "345064",
      "turnover": "77843349.59",
      "trades": "3251"
    },
    {
      "date": "2022-09-28",
      "bid": "228.70",
      "ask": "229.40",
      "open": "222.30",
      "high": "229.80",
      "low": "219.80",
      "close": "229.80",
      "average": "225.95",
      "volume": "363843",
      "turnover": "82193961.05",
      "trades": "3179"
    },
    {
      "date": "2022-09-29",
      "bid": "220.60",
      "ask": "221.00",
      "open": "227.60",
      "high": "227.90",
      "low": "219.70",
      "close": "221.50",
      "average": "221.8378",
      "volume": "331441",
      "turnover": "73526970.9",
      "trades": "2965"
    },
    {
      "date": "2022-09-30",
      "bid": "222.60",
      "ask": "223.00",
      "open": "222.40",
      "high": "223.90",
      "low": "216.00",
      "close": "223.50",
      "average": "221.2114",
      "volume": "300190",
      "turnover": "66390912.8",
      "trades": "2285"
    },
    {
      "date": "2022-10-03",
      "bid": "218.70",
      "ask": "219.00",
      "open": "220.60",
      "high": "220.60",
      "low": "213.50",
      "close": "219.10",
      "average": "217.5091",
      "volume": "296497",
      "turnover": "64490161.95",
      "trades": "2566"
    },
    {
      "date": "2022-10-04",
      "bid": "229.70",
      "ask": "229.80",
      "open": "223.60",
      "high": "229.90",
      "low": "222.70",
      "close": "229.40",
      "average": "227.3966",
      "volume": "301870",
      "turnover": "68637935.5",
      "trades": "2854"
    },
    {
      "date": "2022-10-05",
      "bid": "215.70",
      "ask": "215.90",
      "open": "221.00",
      "high": "224.60",
      "low": "214.40",
      "close": "215.30",
      "average": "219.3842",
      "volume": "326942",
      "turnover": "71724337.65",
      "trades": "2869"
    },
    {
      "date": "2022-10-06",
      "bid": "215.70",
      "ask": "215.90",
      "open": "218.50",
      "high": "219.70",
      "low": "214.30",
      "close": "215.60",
      "average": "216.3795",
      "volume": "146924",
      "turnover": "31791334.4",
      "trades": "1375"
    },
    {
      "date": "2022-10-07",
      "bid": "202.20",
      "ask": "202.50",
      "open": "214.30",
      "high": "214.30",
      "low": "201.60",
      "close": "202.30",
      "average": "205.3903",
      "volume": "263390",
      "turnover": "54118609.05",
      "trades": "2218"
    },
    {
      "date": "2022-10-10",
      "bid": "205.30",
      "ask": "205.50",
      "open": "201.00",
      "high": "211.90",
      "low": "199.60",
      "close": "204.40",
      "average": "205.4717",
      "volume": "182842",
      "turnover": "37569052.45",
      "trades": "1744"
    },
    {
      "date": "2022-10-11",
      "bid": "208.40",
      "ask": "208.60",
      "open": "202.70",
      "high": "210.00",
      "low": "202.70",
      "close": "208.00",
      "average": "207.6554",
      "volume": "155632",
      "turnover": "32320695.9",
      "trades": "1488"
    },
    {
      "date": "2022-10-12",
      "bid": "206.60",
      "ask": "207.00",
      "open": "210.00",
      "high": "214.40",
      "low": "206.60",
      "close": "207.30",
      "average": "209.7272",
      "volume": "200312",
      "turnover": "42011362.1",
      "trades": "2000"
    },
    {
      "date": "2022-10-13",
      "bid": "212.10",
      "ask": "212.40",
      "open": "207.00",
      "high": "212.90",
      "low": "201.10",
      "close": "212.50",
      "average": "207.6466",
      "volume": "258832",
      "turnover": "53740094.3",
      "trades": "2928"
    },
    {
      "date": "2022-10-14",
      "bid": "219.60",
      "ask": "219.80",
      "open": "213.00",
      "high": "222.10",
      "low": "212.50",
      "close": "220.00",
      "average": "217.89",
      "volume": "379223",
      "turnover": "82623956.15",
      "trades": "3079"
    },
    {
      "date": "2022-10-17",
      "bid": "219.00",
      "ask": "219.20",
      "open": "215.60",
      "high": "222.10",
      "low": "210.20",
      "close": "219.20",
      "average": "216.6793",
      "volume": "375800",
      "turnover": "81423728.45",
      "trades": "2708"
    },
    {
      "date": "2022-10-18",
      "bid": "223.40",
      "ask": "223.70",
      "open": "222.40",
      "high": "226.40",
      "low": "215.60",
      "close": "224.10",
      "average": "221.6836",
      "volume": "297648",
      "turnover": "65969461",
      "trades": "2197"
    },
    {
      "date": "2022-10-19",
      "bid": "215.60",
      "ask": "216.00",
      "open": "225.50",
      "high": "225.90",
      "low": "214.90",
      "close": "214.90",
      "average": "219.0977",
      "volume": "248290",
      "turnover": "54403903.6",
      "trades": "2032"
    },
    {
      "date": "2022-10-20",
      "bid": "213.60",
      "ask": "214.20",
      "open": "214.70",
      "high": "218.20",
      "low": "212.20",
      "close": "215.30",
      "average": "214.8541",
      "volume": "268008",
      "turnover": "57583044.25",
      "trades": "2112"
    },
    {
      "date": "2022-10-21",
      "bid": "210.40",
      "ask": "211.00",
      "open": "213.50",
      "high": "217.10",
      "low": "208.20",
      "close": "211.80",
      "average": "211.8871",
      "volume": "279965",
      "turnover": "59319307.85",
      "trades": "2334"
    },
    {
      "date": "2022-10-24",
      "bid": "206.20",
      "ask": "206.50",
      "open": "215.20",
      "high": "215.20",
      "low": "206.50",
      "close": "207.50",
      "average": "209.0099",
      "volume": "602091",
      "turnover": "126014699.25",
      "trades": "2954"
    },
    {
      "date": "2022-10-25",
      "bid": "221.50",
      "ask": "221.70",
      "open": "209.20",
      "high": "222.00",
      "low": "207.00",
      "close": "221.90",
      "average": "216.5812",
      "volume": "259370",
      "turnover": "56173564.35",
      "trades": "2419"
    },
    {
      "date": "2022-10-26",
      "bid": "223.30",
      "ask": "224.00",
      "open": "220.70",
      "high": "225.20",
      "low": "217.60",
      "close": "224.80",
      "average": "222.9589",
      "volume": "176577",
      "turnover": "39369402.75",
      "trades": "1928"
    },
    {
      "date": "2022-10-27",
      "bid": "219.60",
      "ask": "220.20",
      "open": "213.20",
      "high": "226.80",
      "low": "213.20",
      "close": "218.00",
      "average": "220.942",
      "volume": "369051",
      "turnover": "81543906.3",
      "trades": "3177"
    },
    {
      "date": "2022-10-28",
      "bid": "219.00",
      "ask": "219.20",
      "open": "215.90",
      "high": "221.80",
      "low": "213.20",
      "close": "218.90",
      "average": "218.2566",
      "volume": "236842",
      "turnover": "51693032.1",
      "trades": "2100"
    },
    {
      "date": "2022-10-31",
      "bid": "217.90",
      "ask": "218.20",
      "open": "219.50",
      "high": "220.00",
      "low": "212.10",
      "close": "217.60",
      "average": "216.0336",
      "volume": "278164",
      "turnover": "60092042.05",
      "trades": "2065"
    },
    {
      "date": "2022-11-01",
      "bid": "219.40",
      "ask": "220.30",
      "open": "218.80",
      "high": "227.40",
      "low": "217.80",
      "close": "220.20",
      "average": "221.9997",
      "volume": "231899",
      "turnover": "51493033.45",
      "trades": "2245"
    },
    {
      "date": "2022-11-02",
      "bid": "223.70",
      "ask": "224.20",
      "open": "221.80",
      "high": "225.10",
      "low": "219.90",
      "close": "224.60",
      "average": "223.6373",
      "volume": "276589",
      "turnover": "61855151.05",
      "trades": "1470"
    },
    {
      "date": "2022-11-03",
      "bid": "218.30",
      "ask": "218.70",
      "open": "221.80",
      "high": "223.00",
      "low": "216.80",
      "close": "218.20",
      "average": "218.8734",
      "volume": "251363",
      "turnover": "55015586.5",
      "trades": "2048"
    },
    {
      "date": "2022-11-04",
      "bid": "220.10",
      "ask": "220.40",
      "open": "219.40",
      "high": "220.80",
      "low": "216.40",
      "close": "219.70",
      "average": "219.3415",
      "volume": "108288",
      "turnover": "23752142.9",
      "trades": "904"
    },
    {
      "date": "2022-11-07",
      "bid": "220.60",
      "ask": "220.80",
      "open": "219.70",
      "high": "223.80",
      "low": "215.40",
      "close": "221.60",
      "average": "221.4556",
      "volume": "253884",
      "turnover": "56222772",
      "trades": "2215"
    },
    {
      "date": "2022-11-08",
      "bid": "229.70",
      "ask": "230.00",
      "open": "222.90",
      "high": "230.90",
      "low": "220.30",
      "close": "229.60",
      "average": "227.5868",
      "volume": "259071",
      "turnover": "58973986.35",
      "trades": "2041"
    },
    {
      "date": "2022-11-09",
      "bid": "228.10",
      "ask": "228.30",
      "open": "226.40",
      "high": "230.50",
      "low": "225.00",
      "close": "228.30",
      "average": "227.965",
      "volume": "228732",
      "turnover": "52127626.2",
      "trades": "1361"
    },
    {
      "date": "2022-11-10",
      "bid": "241.40",
      "ask": "241.70",
      "open": "225.00",
      "high": "243.10",
      "low": "223.60",
      "close": "241.60",
      "average": "236.9335",
      "volume": "304332",
      "turnover": "72078530.65",
      "trades": "2442"
    },
    {
      "date": "2022-11-11",
      "bid": "262.60",
      "ask": "263.10",
      "open": "245.50",
      "high": "263.40",
      "low": "244.30",
      "close": "263.10",
      "average": "256.7945",
      "volume": "450332",
      "turnover": "115632055.85",
      "trades": "3751"
    },
    {
      "date": "2022-11-14",
      "bid": "256.60",
      "ask": "257.00",
      "open": "263.90",
      "high": "264.80",
      "low": "253.20",
      "close": "255.80",
      "average": "257.2353",
      "volume": "393083",
      "turnover": "101219209.8",
      "trades": "2246"
    },
    {
      "date": "2022-11-15",
      "bid": "247.40",
      "ask": "247.50",
      "open": "255.80",
      "high": "256.70",
      "low": "246.70",
      "close": "247.10",
      "average": "248.8836",
      "volume": "382674",
      "turnover": "95471991.5",
      "trades": "2429"
    },
    {
      "date": "2022-11-16",
      "bid": "239.70",
      "ask": "245.00",
      "open": "247.10",
      "high": "247.10",
      "low": "238.20",
      "close": "240.10",
      "average": "241.1825",
      "volume": "177233",
      "turnover": "42744165.79",
      "trades": "1963"
    },
    {
      "date": "2022-11-17",
      "bid": "239.80",
      "ask": "240.10",
      "open": "240.80",
      "high": "245.60",
      "low": "238.70",
      "close": "239.90",
      "average": "241.3733",
      "volume": "241299",
      "turnover": "58212662.32",
      "trades": "1834"
    },
    {
      "date": "2022-11-18",
      "bid": "244.40",
      "ask": "244.50",
      "open": "242.00",
      "high": "247.20",
      "low": "238.20",
      "close": "245.00",
      "average": "244.1831",
      "volume": "145062",
      "turnover": "35417235.6",
      "trades": "1341"
    },
    {
      "date": "2022-11-21",
      "bid": "241.80",
      "ask": "242.00",
      "open": "244.50",
      "high": "244.50",
      "low": "238.40",
      "close": "241.90",
      "average": "240.5391",
      "volume": "128531",
      "turnover": "30915238.4",
      "trades": "1220"
    },
    {
      "date": "2022-11-22",
      "bid": "244.40",
      "ask": "244.90",
      "open": "241.90",
      "high": "244.90",
      "low": "238.20",
      "close": "244.30",
      "average": "242.5037",
      "volume": "252310",
      "turnover": "61181317.9",
      "trades": "1102"
    },
    {
      "date": "2022-11-23",
      "bid": "246.70",
      "ask": "246.90",
      "open": "244.70",
      "high": "247.50",
      "low": "242.60",
      "close": "246.30",
      "average": "245.9563",
      "volume": "221334",
      "turnover": "54427981.6",
      "trades": "1269"
    },
    {
      "date": "2022-11-24",
      "bid": "249.10",
      "ask": "249.30",
      "open": "248.00",
      "high": "252.80",
      "low": "245.80",
      "close": "248.80",
      "average": "249.5474",
      "volume": "126023",
      "turnover": "31458367",
      "trades": "1129"
    },
    {
      "date": "2022-11-25",
      "bid": "246.50",
      "ask": "246.70",
      "open": "250.90",
      "high": "250.90",
      "low": "244.40",
      "close": "246.90",
      "average": "246.5077",
      "volume": "100859",
      "turnover": "24862521.4",
      "trades": "1128"
    },
    {
      "date": "2022-11-28",
      "bid": "241.60",
      "ask": "241.90",
      "open": "246.00",
      "high": "247.00",
      "low": "241.20",
      "close": "241.40",
      "average": "242.3922",
      "volume": "114809",
      "turnover": "27828673",
      "trades": "1197"
    },
    {
      "date": "2022-11-29",
      "bid": "239.50",
      "ask": "239.70",
      "open": "244.50",
      "high": "244.50",
      "low": "237.80",
      "close": "239.70",
      "average": "240.8029",
      "volume": "181681",
      "turnover": "43748248.25",
      "trades": "1264"
    },
    {
      "date": "2022-11-30",
      "bid": "245.40",
      "ask": "245.70",
      "open": "240.70",
      "high": "250.00",
      "low": "240.70",
      "close": "244.70",
      "average": "245.1918",
      "volume": "753059",
      "turnover": "184651952.65",
      "trades": "2355"
    },
    {
      "date": "2022-12-01",
      "bid": "249.50",
      "ask": "249.60",
      "open": "250.20",
      "high": "253.80",
      "low": "246.90",
      "close": "250.10",
      "average": "249.7558",
      "volume": "310878",
      "turnover": "77647254.45",
      "trades": "2431"
    },
    {
      "date": "2022-12-02",
      "bid": "249.60",
      "ask": "250.00",
      "open": "249.00",
      "high": "253.30",
      "low": "246.10",
      "close": "249.80",
      "average": "250.0739",
      "volume": "175466",
      "turnover": "43881287",
      "trades": "1638"
    },
    {
      "date": "2022-12-05",
      "bid": "249.00",
      "ask": "249.30",
      "open": "249.70",
      "high": "251.10",
      "low": "246.30",
      "close": "249.80",
      "average": "249.2501",
      "volume": "143123",
      "turnover": "35675137.29",
      "trades": "1158"
    },
    {
      "date": "2022-12-06",
      "bid": "244.40",
      "ask": "244.70",
      "open": "249.00",
      "high": "250.70",
      "low": "243.00",
      "close": "243.70",
      "average": "247.4045",
      "volume": "540177",
      "turnover": "134183318.4",
      "trades": "1083"
    },
    {
      "date": "2022-12-07",
      "bid": "247.10",
      "ask": "247.20",
      "open": "243.70",
      "high": "248.10",
      "low": "239.30",
      "close": "246.10",
      "average": "244.5968",
      "volume": "480616",
      "turnover": "116923812.45",
      "trades": "1251"
    },
    {
      "date": "2022-12-08",
      "bid": "243.20",
      "ask": "243.50",
      "open": "248.40",
      "high": "248.40",
      "low": "237.00",
      "close": "242.80",
      "average": "241.7808",
      "volume": "285669",
      "turnover": "69047370.38",
      "trades": "1547"
    },
    {
      "date": "2022-12-09",
      "bid": "247.50",
      "ask": "247.80",
      "open": "243.60",
      "high": "251.50",
      "low": "243.50",
      "close": "247.80",
      "average": "248.2073",
      "volume": "163667",
      "turnover": "40623472.4",
      "trades": "1155"
    },
    {
      "date": "2022-12-12",
      "bid": "244.40",
      "ask": "244.80",
      "open": "245.00",
      "high": "246.20",
      "low": "240.10",
      "close": "244.60",
      "average": "243.363",
      "volume": "176553",
      "turnover": "42977345.45",
      "trades": "1318"
    },
    {
      "date": "2022-12-13",
      "bid": "252.80",
      "ask": "253.10",
      "open": "245.40",
      "high": "258.70",
      "low": "241.70",
      "close": "253.70",
      "average": "252.3196",
      "volume": "455590",
      "turnover": "114152025.5",
      "trades": "2645"
    },
    {
      "date": "2022-12-14",
      "bid": "245.20",
      "ask": "245.30",
      "open": "253.70",
      "high": "254.90",
      "low": "240.60",
      "close": "246.10",
      "average": "245.3787",
      "volume": "433631",
      "turnover": "106402508.55",
      "trades": "2189"
    },
    {
      "date": "2022-12-15",
      "bid": "225.10",
      "ask": "225.20",
      "open": "241.20",
      "high": "242.00",
      "low": "224.60",
      "close": "224.90",
      "average": "228.9598",
      "volume": "529853",
      "turnover": "121332600.15",
      "trades": "3847"
    },
    {
      "date": "2022-12-16",
      "bid": "224.00",
      "ask": "224.30",
      "open": "224.00",
      "high": "228.10",
      "low": "221.70",
      "close": "224.70",
      "average": "224.8961",
      "volume": "376718",
      "turnover": "84730372.93",
      "trades": "3040"
    },
    {
      "date": "2022-12-19",
      "bid": "221.30",
      "ask": "221.60",
      "open": "225.50",
      "high": "226.00",
      "low": "220.70",
      "close": "221.50",
      "average": "223.036",
      "volume": "247821",
      "turnover": "55270995.35",
      "trades": "2468"
    },
    {
      "date": "2022-12-20",
      "bid": "219.60",
      "ask": "219.80",
      "open": "219.30",
      "high": "221.80",
      "low": "217.00",
      "close": "220.50",
      "average": "219.8797",
      "volume": "149136",
      "turnover": "32791969.3",
      "trades": "962"
    },
    {
      "date": "2022-12-21",
      "bid": "218.50",
      "ask": "218.70",
      "open": "220.90",
      "high": "223.90",
      "low": "215.30",
      "close": "218.50",
      "average": "217.9222",
      "volume": "334592",
      "turnover": "72914438.84",
      "trades": "2075"
    },
    {
      "date": "2022-12-22",
      "bid": "216.70",
      "ask": "216.90",
      "open": "221.10",
      "high": "221.10",
      "low": "216.10",
      "close": "216.60",
      "average": "217.8015",
      "volume": "130596",
      "turnover": "28444592.9",
      "trades": "1130"
    },
    {
      "date": "2022-12-23",
      "bid": "217.50",
      "ask": "217.80",
      "open": "216.60",
      "high": "220.00",
      "low": "214.60",
      "close": "217.50",
      "average": "217.8637",
      "volume": "204523",
      "turnover": "44531193.21",
      "trades": "1369"
    },
    {
      "date": "2022-12-27",
      "bid": "219.80",
      "ask": "220.10",
      "open": "217.80",
      "high": "222.80",
      "low": "217.80",
      "close": "220.00",
      "average": "220.5244",
      "volume": "110848",
      "turnover": "24444965.65",
      "trades": "1154"
    },
    {
      "date": "2022-12-28",
      "bid": "217.80",
      "ask": "218.00",
      "open": "220.50",
      "high": "220.50",
      "low": "217.00",
      "close": "218.50",
      "average": "218.7072",
      "volume": "88276",
      "turnover": "19306751.3",
      "trades": "840"
    },
    {
      "date": "2022-12-29",
      "bid": "222.50",
      "ask": "222.80",
      "open": "218.40",
      "high": "223.90",
      "low": "216.20",
      "close": "223.90",
      "average": "220.8347",
      "volume": "221436",
      "turnover": "48900311.6",
      "trades": "1508"
    },
    {
      "date": "2022-12-30",
      "bid": "217.80",
      "ask": "218.10",
      "open": "223.80",
      "high": "224.80",
      "low": "217.70",
      "close": "217.70",
      "average": "220.6107",
      "volume": "141698",
      "turnover": "31276438.85",
      "trades": "1186"
    },
    {
      "date": "2023-01-02",
      "bid": "221.30",
      "ask": "221.40",
      "open": "219.50",
      "high": "222.50",
      "low": "218.90",
      "close": "222.00",
      "average": "221.2514",
      "volume": "113780",
      "turnover": "25172759.55",
      "trades": "1307"
    },
    {
      "date": "2023-01-03",
      "bid": "228.20",
      "ask": "228.40",
      "open": "224.00",
      "high": "229.10",
      "low": "222.50",
      "close": "228.30",
      "average": "225.6826",
      "volume": "203530",
      "turnover": "45934629.05",
      "trades": "1787"
    },
    {
      "date": "2023-01-04",
      "bid": "232.50",
      "ask": "232.80",
      "open": "228.30",
      "high": "233.40",
      "low": "227.00",
      "close": "232.90",
      "average": "230.4207",
      "volume": "106084",
      "turnover": "24443128",
      "trades": "1229"
    },
    {
      "date": "2023-01-05",
      "bid": "236.00",
      "ask": "236.40",
      "open": "232.90",
      "high": "237.20",
      "low": "232.00",
      "close": "235.90",
      "average": "235.4637",
      "volume": "72536",
      "turnover": "17079613.75",
      "trades": "655"
    },
    {
      "date": "2023-01-09",
      "bid": "246.80",
      "ask": "247.00",
      "open": "240.90",
      "high": "247.60",
      "low": "240.30",
      "close": "247.60",
      "average": "244.5262",
      "volume": "242187",
      "turnover": "59229275.8",
      "trades": "1914"
    },
    {
      "date": "2023-01-10",
      "bid": "240.60",
      "ask": "241.00",
      "open": "245.30",
      "high": "245.70",
      "low": "240.40",
      "close": "241.20",
      "average": "243.0314",
      "volume": "219227",
      "turnover": "53307087.15",
      "trades": "1579"
    },
    {
      "date": "2023-01-11",
      "bid": "242.90",
      "ask": "243.30",
      "open": "241.20",
      "high": "245.40",
      "low": "240.90",
      "close": "243.00",
      "average": "243.3587",
      "volume": "426279",
      "turnover": "103738994.15",
      "trades": "2173"
    },
    {
      "date": "2023-01-12",
      "bid": "244.10",
      "ask": "244.50",
      "open": "234.80",
      "high": "246.00",
      "low": "230.90",
      "close": "244.40",
      "average": "240.9962",
      "volume": "433752",
      "turnover": "104554553.25",
      "trades": "3033"
    },
    {
      "date": "2023-01-13",
      "bid": "247.20",
      "ask": "247.50",
      "open": "245.00",
      "high": "252.10",
      "low": "244.90",
      "close": "248.10",
      "average": "248.1589",
      "volume": "226608",
      "turnover": "56234672.6",
      "trades": "1652"
    },
    {
      "date": "2023-01-16",
      "bid": "257.60",
      "ask": "257.90",
      "open": "249.70",
      "high": "257.80",
      "low": "245.80",
      "close": "257.80",
      "average": "253.2485",
      "volume": "188155",
      "turnover": "47652987.1",
      "trades": "1602"
    },
    {
      "date": "2023-01-17",
      "bid": "258.50",
      "ask": "258.90",
      "open": "257.80",
      "high": "260.00",
      "low": "253.50",
      "close": "258.90",
      "average": "256.7221",
      "volume": "351618",
      "turnover": "90264182.2",
      "trades": "1762"
    },
    {
      "date": "2023-01-18",
      "bid": "254.40",
      "ask": "254.70",
      "open": "259.40",
      "high": "261.90",
      "low": "254.20",
      "close": "255.50",
      "average": "257.3092",
      "volume": "187399",
      "turnover": "48220582.35",
      "trades": "1582"
    },
    {
      "date": "2023-01-19",
      "bid": "240.10",
      "ask": "240.40",
      "open": "254.00",
      "high": "254.50",
      "low": "240.00",
      "close": "240.30",
      "average": "244.5085",
      "volume": "189782",
      "turnover": "46412964.35",
      "trades": "1674"
    },
    {
      "date": "2023-01-20",
      "bid": "241.20",
      "ask": "241.40",
      "open": "241.10",
      "high": "242.90",
      "low": "239.40",
      "close": "242.10",
      "average": "241.6022",
      "volume": "151317",
      "turnover": "36558085.65",
      "trades": "1251"
    },
    {
      "date": "2023-01-23",
      "bid": "251.40",
      "ask": "251.80",
      "open": "243.80",
      "high": "252.00",
      "low": "243.30",
      "close": "251.50",
      "average": "248.7924",
      "volume": "147455",
      "turnover": "36688106.4",
      "trades": "1566"
    },
    {
      "date": "2023-01-24",
      "bid": "252.10",
      "ask": "252.50",
      "open": "251.50",
      "high": "253.00",
      "low": "248.10",
      "close": "252.20",
      "average": "251.4044",
      "volume": "361871",
      "turnover": "90975876.95",
      "trades": "987"
    },
    {
      "date": "2023-01-25",
      "bid": "243.70",
      "ask": "243.90",
      "open": "252.20",
      "high": "252.60",
      "low": "243.70",
      "close": "244.00",
      "average": "248.5195",
      "volume": "405656",
      "turnover": "100739494.4",
      "trades": "1271"
    },
    {
      "date": "2023-01-26",
      "bid": "248.80",
      "ask": "249.10",
      "open": "244.80",
      "high": "250.80",
      "low": "244.40",
      "close": "249.00",
      "average": "247.903",
      "volume": "118939",
      "turnover": "29485718.95",
      "trades": "1125"
    },
    {
      "date": "2023-01-27",
      "bid": "249.70",
      "ask": "250.20",
      "open": "248.80",
      "high": "250.50",
      "low": "243.40",
      "close": "250.50",
      "average": "246.364",
      "volume": "336919",
      "turnover": "83006074.3",
      "trades": "1523"
    },
    {
      "date": "2023-01-30",
      "bid": "250.90",
      "ask": "251.20",
      "open": "250.00",
      "high": "251.30",
      "low": "246.00",
      "close": "250.90",
      "average": "249.1025",
      "volume": "246594",
      "turnover": "61416021.15",
      "trades": "1566"
    },
    {
      "date": "2023-01-31",
      "bid": "248.60",
      "ask": "249.00",
      "open": "251.00",
      "high": "251.20",
      "low": "243.80",
      "close": "249.10",
      "average": "247.1649",
      "volume": "279846",
      "turnover": "69162316.4",
      "trades": "1308"
    },
    {
      "date": "2023-02-01",
      "bid": "250.90",
      "ask": "251.00",
      "open": "251.70",
      "high": "257.30",
      "low": "250.10",
      "close": "251.90",
      "average": "252.8452",
      "volume": "326126",
      "turnover": "82648974.65",
      "trades": "2133"
    },
    {
      "date": "2023-02-02",
      "bid": "272.50",
      "ask": "272.80",
      "open": "254.00",
      "high": "274.20",
      "low": "253.90",
      "close": "274.20",
      "average": "266.322",
      "volume": "310258",
      "turnover": "82600676.8",
      "trades": "2541"
    },
    {
      "date": "2023-02-03",
      "bid": "268.10",
      "ask": "268.40",
      "open": "273.00",
      "high": "273.00",
      "low": "263.50",
      "close": "269.20",
      "average": "266.8564",
      "volume": "568103",
      "turnover": "151606070.19",
      "trades": "2288"
    },
    {
      "date": "2023-02-06",
      "bid": "259.00",
      "ask": "259.40",
      "open": "267.50",
      "high": "267.50",
      "low": "257.80",
      "close": "259.30",
      "average": "260.4162",
      "volume": "156955",
      "turnover": "40874438.75",
      "trades": "1314"
    },
    {
      "date": "2023-02-07",
      "bid": "249.70",
      "ask": "250.10",
      "open": "258.80",
      "high": "259.70",
      "low": "249.60",
      "close": "250.50",
      "average": "254.3424",
      "volume": "490794",
      "turnover": "125335040.65",
      "trades": "1518"
    },
    {
      "date": "2023-02-08",
      "bid": "254.70",
      "ask": "255.10",
      "open": "246.60",
      "high": "258.50",
      "low": "246.60",
      "close": "254.30",
      "average": "253.4361",
      "volume": "376258",
      "turnover": "95401674.05",
      "trades": "1975"
    },
    {
      "date": "2023-02-09",
      "bid": "263.90",
      "ask": "264.50",
      "open": "256.60",
      "high": "264.50",
      "low": "254.30",
      "close": "263.90",
      "average": "260.2345",
      "volume": "589635",
      "turnover": "153457799.6",
      "trades": "2541"
    },
    {
      "date": "2023-02-10",
      "bid": "226.00",
      "ask": "226.10",
      "open": "221.00",
      "high": "236.10",
      "low": "216.00",
      "close": "225.50",
      "average": "223.3931",
      "volume": "2984952",
      "turnover": "666891580.95",
      "trades": "14577"
    },
    {
      "date": "2023-02-13",
      "bid": "235.90",
      "ask": "236.50",
      "open": "226.00",
      "high": "239.90",
      "low": "225.50",
      "close": "235.60",
      "average": "234.6167",
      "volume": "599644",
      "turnover": "140711077.35",
      "trades": "3804"
    },
    {
      "date": "2023-02-14",
      "bid": "236.90",
      "ask": "237.20",
      "open": "238.70",
      "high": "241.60",
      "low": "234.40",
      "close": "236.30",
      "average": "238.8808",
      "volume": "670643",
      "turnover": "160292641.76",
      "trades": "2406"
    },
    {
      "date": "2023-02-15",
      "bid": "234.80",
      "ask": "235.00",
      "open": "234.80",
      "high": "236.80",
      "low": "231.00",
      "close": "235.50",
      "average": "234.4246",
      "volume": "356122",
      "turnover": "83475847.75",
      "trades": "2701"
    },
    {
      "date": "2023-02-16",
      "bid": "239.50",
      "ask": "239.90",
      "open": "242.40",
      "high": "243.50",
      "low": "234.20",
      "close": "240.10",
      "average": "238.5054",
      "volume": "385675",
      "turnover": "91992190.8",
      "trades": "2524"
    },
    {
      "date": "2023-02-17",
      "bid": "233.90",
      "ask": "234.20",
      "open": "235.50",
      "high": "236.30",
      "low": "232.00",
      "close": "234.00",
      "average": "234.0422",
      "volume": "213290",
      "turnover": "49920898.2",
      "trades": "1534"
    },
    {
      "date": "2023-02-20",
      "bid": "232.50",
      "ask": "232.90",
      "open": "234.00",
      "high": "235.20",
      "low": "230.70",
      "close": "233.00",
      "average": "232.6211",
      "volume": "216252",
      "turnover": "50305167.85",
      "trades": "1181"
    },
    {
      "date": "2023-02-21",
      "bid": "229.20",
      "ask": "229.50",
      "open": "232.40",
      "high": "233.70",
      "low": "228.50",
      "close": "229.40",
      "average": "230.2465",
      "volume": "181222",
      "turnover": "41726104.65",
      "trades": "1136"
    },
    {
      "date": "2023-02-22",
      "bid": "224.80",
      "ask": "225.20",
      "open": "226.00",
      "high": "227.40",
      "low": "221.40",
      "close": "225.50",
      "average": "224.45",
      "volume": "702432",
      "turnover": "157649146.15",
      "trades": "1913"
    },
    {
      "date": "2023-02-23",
      "bid": "224.40",
      "ask": "224.60",
      "open": "228.30",
      "high": "228.40",
      "low": "224.30",
      "close": "224.80",
      "average": "226.1788",
      "volume": "341837",
      "turnover": "77300342.59",
      "trades": "1441"
    },
    {
      "date": "2023-02-24",
      "bid": "220.40",
      "ask": "220.50",
      "open": "226.30",
      "high": "226.50",
      "low": "218.80",
      "close": "220.40",
      "average": "221.9125",
      "volume": "208251",
      "turnover": "46143022.55",
      "trades": "1364"
    },
    {
      "date": "2023-02-27",
      "bid": "226.60",
      "ask": "226.90",
      "open": "221.20",
      "high": "227.00",
      "low": "220.10",
      "close": "226.90",
      "average": "224.4473",
      "volume": "133383",
      "turnover": "29937878.35",
      "trades": "1326"
    },
    {
      "date": "2023-02-28",
      "bid": "233.30",
      "ask": "233.80",
      "open": "225.50",
      "high": "233.90",
      "low": "223.30",
      "close": "233.20",
      "average": "231.3758",
      "volume": "345273",
      "turnover": "79866203.09",
      "trades": "1846"
    },
    {
      "date": "2023-03-01",
      "bid": "227.70",
      "ask": "228.10",
      "open": "233.00",
      "high": "234.80",
      "low": "227.80",
      "close": "228.50",
      "average": "231.6952",
      "volume": "235125",
      "turnover": "54477086.3",
      "trades": "1723"
    },
    {
      "date": "2023-03-02",
      "bid": "227.10",
      "ask": "227.60",
      "open": "226.00",
      "high": "229.20",
      "low": "224.00",
      "close": "227.80",
      "average": "227.4545",
      "volume": "124036",
      "turnover": "28212457",
      "trades": "1099"
    },
    {
      "date": "2023-03-03",
      "bid": "234.10",
      "ask": "234.30",
      "open": "228.50",
      "high": "235.30",
      "low": "228.30",
      "close": "234.40",
      "average": "233.4475",
      "volume": "139887",
      "turnover": "32656477.65",
      "trades": "795"
    },
    {
      "date": "2023-03-06",
      "bid": "232.90",
      "ask": "233.20",
      "open": "234.50",
      "high": "235.70",
      "low": "232.20",
      "close": "233.30",
      "average": "233.7968",
      "volume": "107690",
      "turnover": "25177577",
      "trades": "808"
    },
    {
      "date": "2023-03-07",
      "bid": "226.20",
      "ask": "226.80",
      "open": "233.10",
      "high": "233.10",
      "low": "225.60",
      "close": "226.80",
      "average": "228.4512",
      "volume": "166939",
      "turnover": "38137501.35",
      "trades": "1039"
    },
    {
      "date": "2023-03-08",
      "bid": "224.80",
      "ask": "225.10",
      "open": "225.20",
      "high": "226.50",
      "low": "222.70",
      "close": "224.50",
      "average": "224.9004",
      "volume": "112237",
      "turnover": "25242498.25",
      "trades": "1006"
    },
    {
      "date": "2023-03-09",
      "bid": "221.80",
      "ask": "222.20",
      "open": "224.00",
      "high": "224.00",
      "low": "219.00",
      "close": "221.70",
      "average": "221.1783",
      "volume": "487257",
      "turnover": "107758648.3",
      "trades": "1458"
    },
    {
      "date": "2023-03-10",
      "bid": "219.30",
      "ask": "219.70",
      "open": "217.00",
      "high": "223.00",
      "low": "215.80",
      "close": "219.60",
      "average": "219.3749",
      "volume": "815074",
      "turnover": "178555844.15",
      "trades": "1571"
    },
    {
      "date": "2023-03-13",
      "bid": "222.70",
      "ask": "223.10",
      "open": "220.00",
      "high": "223.80",
      "low": "212.50",
      "close": "222.80",
      "average": "219.1254",
      "volume": "445533",
      "turnover": "97583683.7",
      "trades": "1780"
    },
    {
      "date": "2023-03-14",
      "bid": "224.60",
      "ask": "225.30",
      "open": "223.50",
      "high": "227.00",
      "low": "219.70",
      "close": "224.90",
      "average": "224.1237",
      "volume": "189351",
      "turnover": "42438806.7",
      "trades": "1472"
    },
    {
      "date": "2023-03-15",
      "bid": "218.60",
      "ask": "219.00",
      "open": "226.10",
      "high": "226.10",
      "low": "213.50",
      "close": "217.40",
      "average": "217.8409",
      "volume": "264351",
      "turnover": "57626835.61",
      "trades": "1954"
    },
    {
      "date": "2023-03-16",
      "bid": "220.90",
      "ask": "221.20",
      "open": "222.00",
      "high": "223.40",
      "low": "214.30",
      "close": "220.80",
      "average": "218.7792",
      "volume": "221082",
      "turnover": "48368788.1",
      "trades": "1325"
    },
    {
      "date": "2023-03-17",
      "bid": "218.80",
      "ask": "219.20",
      "open": "222.60",
      "high": "224.20",
      "low": "215.50",
      "close": "218.30",
      "average": "219.4309",
      "volume": "380692",
      "turnover": "83539029.3",
      "trades": "2379"
    },
    {
      "date": "2023-03-20",
      "bid": "218.60",
      "ask": "219.10",
      "open": "216.10",
      "high": "221.10",
      "low": "213.00",
      "close": "218.40",
      "average": "217.9804",
      "volume": "160539",
      "turnover": "34994680.65",
      "trades": "1199"
    },
    {
      "date": "2023-03-21",
      "bid": "216.00",
      "ask": "216.30",
      "open": "219.50",
      "high": "221.00",
      "low": "214.50",
      "close": "215.80",
      "average": "217.3295",
      "volume": "133502",
      "turnover": "29013851",
      "trades": "963"
    },
    {
      "date": "2023-03-22",
      "bid": "215.60",
      "ask": "215.80",
      "open": "216.00",
      "high": "217.60",
      "low": "213.90",
      "close": "216.10",
      "average": "215.7322",
      "volume": "172071",
      "turnover": "37120759.29",
      "trades": "926"
    },
    {
      "date": "2023-03-23",
      "bid": "221.60",
      "ask": "221.90",
      "open": "216.80",
      "high": "223.50",
      "low": "215.00",
      "close": "221.70",
      "average": "219.3435",
      "volume": "225432",
      "turnover": "49306119.4",
      "trades": "937"
    },
    {
      "date": "2023-03-24",
      "bid": "218.00",
      "ask": "218.30",
      "open": "224.00",
      "high": "224.00",
      "low": "216.60",
      "close": "217.80",
      "average": "218.354",
      "volume": "153340",
      "turnover": "33482277.75",
      "trades": "960"
    },
    {
      "date": "2023-03-27",
      "bid": "218.20",
      "ask": "218.50",
      "open": "219.90",
      "high": "221.90",
      "low": "217.90",
      "close": "217.90",
      "average": "219.3527",
      "volume": "80621",
      "turnover": "17684432.7",
      "trades": "853"
    },
    {
      "date": "2023-03-28",
      "bid": "220.00",
      "ask": "220.30",
      "open": "219.70",
      "high": "222.20",
      "low": "213.40",
      "close": "220.60",
      "average": "219.3637",
      "volume": "235478",
      "turnover": "51652133.15",
      "trades": "1712"
    },
    {
      "date": "2023-03-29",
      "bid": "229.00",
      "ask": "229.20",
      "open": "222.90",
      "high": "229.20",
      "low": "220.10",
      "close": "228.90",
      "average": "227.4466",
      "volume": "388754",
      "turnover": "88420731.55",
      "trades": "1409"
    },
    {
      "date": "2023-03-30",
      "bid": "236.40",
      "ask": "237.00",
      "open": "229.70",
      "high": "237.80",
      "low": "229.00",
      "close": "237.10",
      "average": "236.4549",
      "volume": "209389",
      "turnover": "49509494.05",
      "trades": "944"
    },
    {
      "date": "2023-03-31",
      "bid": "255.10",
      "ask": "255.50",
      "open": "259.00",
      "high": "259.00",
      "low": "240.70",
      "close": "254.70",
      "average": "252.3112",
      "volume": "671006",
      "turnover": "169295133.15",
      "trades": "2985"
    },
    {
      "date": "2023-04-03",
      "bid": "248.80",
      "ask": "249.40",
      "open": "252.80",
      "high": "253.20",
      "low": "248.20",
      "close": "250.10",
      "average": "250.6392",
      "volume": "360990",
      "turnover": "90503167.95",
      "trades": "1700"
    },
    {
      "date": "2023-04-04",
      "bid": "259.10",
      "ask": "259.40",
      "open": "250.20",
      "high": "266.90",
      "low": "249.40",
      "close": "259.30",
      "average": "260.3341",
      "volume": "376662",
      "turnover": "98061994.4",
      "trades": "2179"
    },
    {
      "date": "2023-04-05",
      "bid": "252.50",
      "ask": "252.70",
      "open": "259.30",
      "high": "259.30",
      "low": "250.30",
      "close": "252.50",
      "average": "253.5881",
      "volume": "256904",
      "turnover": "65149307.9",
      "trades": "1581"
    },
    {
      "date": "2023-04-06",
      "bid": "250.90",
      "ask": "251.30",
      "open": "252.50",
      "high": "254.80",
      "low": "248.70",
      "close": "250.40",
      "average": "250.8749",
      "volume": "92083",
      "turnover": "23101331.15",
      "trades": "683"
    },
    {
      "date": "2023-04-11",
      "bid": "262.30",
      "ask": "262.70",
      "open": "253.40",
      "high": "263.00",
      "low": "253.40",
      "close": "262.60",
      "average": "259.2717",
      "volume": "226560",
      "turnover": "58740849.5",
      "trades": "1611"
    },
    {
      "date": "2023-04-12",
      "bid": "270.20",
      "ask": "270.50",
      "open": "268.50",
      "high": "278.90",
      "low": "267.40",
      "close": "269.90",
      "average": "271.9587",
      "volume": "324608",
      "turnover": "88280624.65",
      "trades": "2517"
    },
    {
      "date": "2023-04-13",
      "bid": "261.60",
      "ask": "261.70",
      "open": "277.60",
      "high": "280.90",
      "low": "260.70",
      "close": "262.00",
      "average": "266.2156",
      "volume": "584555",
      "turnover": "155843711.6",
      "trades": "3980"
    },
    {
      "date": "2023-04-14",
      "bid": "263.30",
      "ask": "263.50",
      "open": "263.70",
      "high": "265.60",
      "low": "260.20",
      "close": "263.90",
      "average": "263.0037",
      "volume": "429116",
      "turnover": "112915680.45",
      "trades": "2519"
    },
    {
      "date": "2023-04-17",
      "bid": "268.10",
      "ask": "268.20",
      "open": "265.60",
      "high": "268.30",
      "low": "262.50",
      "close": "268.10",
      "average": "265.499",
      "volume": "320811",
      "turnover": "85215745",
      "trades": "1328"
    },
    {
      "date": "2023-04-18",
      "bid": "272.70",
      "ask": "273.00",
      "open": "268.50",
      "high": "275.70",
      "low": "267.70",
      "close": "273.30",
      "average": "273.3056",
      "volume": "323881",
      "turnover": "88520519.1",
      "trades": "1603"
    },
    {
      "date": "2023-04-19",
      "bid": "269.60",
      "ask": "270.00",
      "open": "272.50",
      "high": "272.50",
      "low": "268.00",
      "close": "270.00",
      "average": "269.6905",
      "volume": "186499",
      "turnover": "50297008.8",
      "trades": "997"
    },
    {
      "date": "2023-04-20",
      "bid": "273.40",
      "ask": "274.00",
      "open": "270.00",
      "high": "274.00",
      "low": "268.00",
      "close": "274.00",
      "average": "271.861",
      "volume": "128109",
      "turnover": "34822843.25",
      "trades": "1154"
    },
    {
      "date": "2023-04-21",
      "bid": "273.70",
      "ask": "273.80",
      "open": "272.00",
      "high": "273.90",
      "low": "271.30",
      "close": "273.70",
      "average": "272.9614",
      "volume": "195889",
      "turnover": "53470203.55",
      "trades": "1581"
    },
    {
      "date": "2023-04-24",
      "bid": "267.40",
      "ask": "267.60",
      "open": "273.70",
      "high": "273.70",
      "low": "267.30",
      "close": "267.80",
      "average": "271.6634",
      "volume": "367441",
      "turnover": "99820747",
      "trades": "1039"
    },
    {
      "date": "2023-04-25",
      "bid": "254.20",
      "ask": "254.50",
      "open": "267.70",
      "high": "267.70",
      "low": "252.50",
      "close": "254.90",
      "average": "257.5102",
      "volume": "261500",
      "turnover": "67339234.84",
      "trades": "2239"
    },
    {
      "date": "2023-04-26",
      "bid": "259.30",
      "ask": "259.60",
      "open": "250.80",
      "high": "259.90",
      "low": "249.30",
      "close": "259.90",
      "average": "256.3544",
      "volume": "404988",
      "turnover": "103812498.75",
      "trades": "2533"
    },
    {
      "date": "2023-04-27",
      "bid": "297.50",
      "ask": "297.90",
      "open": "259.90",
      "high": "298.00",
      "low": "257.50",
      "close": "295.80",
      "average": "286.3251",
      "volume": "668831",
      "turnover": "189762172.55",
      "trades": "4849"
    },
    {
      "date": "2023-04-28",
      "bid": "294.50",
      "ask": "295.20",
      "open": "295.80",
      "high": "297.50",
      "low": "288.90",
      "close": "295.70",
      "average": "293.6252",
      "volume": "399946",
      "turnover": "117429193.95",
      "trades": "2857"
    },
    {
      "date": "2023-05-02",
      "bid": "284.90",
      "ask": "285.20",
      "open": "297.90",
      "high": "298.10",
      "low": "284.10",
      "close": "285.10",
      "average": "287.2323",
      "volume": "594706",
      "turnover": "170996333.8",
      "trades": "3358"
    },
    {
      "date": "2023-05-03",
      "bid": "281.10",
      "ask": "281.40",
      "open": "287.70",
      "high": "290.40",
      "low": "281.20",
      "close": "281.90",
      "average": "284.8819",
      "volume": "222693",
      "turnover": "63443040.6",
      "trades": "1604"
    },
    {
      "date": "2023-05-04",
      "bid": "280.00",
      "ask": "280.40",
      "open": "281.90",
      "high": "282.20",
      "low": "277.30",
      "close": "279.70",
      "average": "279.6395",
      "volume": "272769",
      "turnover": "76280420.05",
      "trades": "1678"
    },
    {
      "date": "2023-05-05",
      "bid": "283.60",
      "ask": "283.90",
      "open": "282.60",
      "high": "304.00",
      "low": "279.60",
      "close": "282.60",
      "average": "284.4156",
      "volume": "240563",
      "turnover": "68403609.65",
      "trades": "2225"
    },
    {
      "date": "2023-05-08",
      "bid": "277.30",
      "ask": "277.40",
      "open": "282.60",
      "high": "282.70",
      "low": "276.80",
      "close": "277.90",
      "average": "278.1643",
      "volume": "142679",
      "turnover": "39688232.4",
      "trades": "1499"
    },
    {
      "date": "2023-05-09",
      "bid": "271.80",
      "ask": "272.20",
      "open": "276.60",
      "high": "277.30",
      "low": "271.70",
      "close": "272.90",
      "average": "273.7106",
      "volume": "125988",
      "turnover": "34484807.25",
      "trades": "1290"
    },
    {
      "date": "2023-05-10",
      "bid": "269.60",
      "ask": "269.90",
      "open": "273.60",
      "high": "274.70",
      "low": "266.40",
      "close": "270.30",
      "average": "270.8436",
      "volume": "208808",
      "turnover": "56554752.8",
      "trades": "1525"
    },
    {
      "date": "2023-05-11",
      "bid": "275.30",
      "ask": "275.70",
      "open": "271.20",
      "high": "275.80",
      "low": "271.20",
      "close": "275.30",
      "average": "274.4795",
      "volume": "155592",
      "turnover": "42711477.95",
      "trades": "827"
    },
    {
      "date": "2023-05-12",
      "bid": "268.40",
      "ask": "268.70",
      "open": "274.70",
      "high": "275.30",
      "low": "264.10",
      "close": "269.20",
      "average": "268.4618",
      "volume": "246647",
      "turnover": "66209575.65",
      "trades": "1738"
    },
    {
      "date": "2023-05-15",
      "bid": "269.30",
      "ask": "269.70",
      "open": "269.90",
      "high": "272.00",
      "low": "267.80",
      "close": "270.30",
      "average": "269.8487",
      "volume": "230119",
      "turnover": "62097459.35",
      "trades": "1456"
    },
    {
      "date": "2023-05-16",
      "bid": "265.10",
      "ask": "265.30",
      "open": "270.10",
      "high": "270.30",
      "low": "261.20",
      "close": "264.50",
      "average": "265.1405",
      "volume": "165909",
      "turnover": "44001848.65",
      "trades": "1409"
    },
    {
      "date": "2023-05-17",
      "bid": "263.70",
      "ask": "264.00",
      "open": "264.00",
      "high": "268.40",
      "low": "262.70",
      "close": "263.90",
      "average": "264.5794",
      "volume": "40009",
      "turnover": "10585574.8",
      "trades": "455"
    },
    {
      "date": "2023-05-19",
      "bid": "270.00",
      "ask": "270.30",
      "open": "267.60",
      "high": "272.50",
      "low": "266.00",
      "close": "269.40",
      "average": "269.7967",
      "volume": "86333",
      "turnover": "23292062.4",
      "trades": "963"
    },
    {
      "date": "2023-05-22",
      "bid": "271.60",
      "ask": "271.90",
      "open": "268.50",
      "high": "272.50",
      "low": "266.80",
      "close": "270.80",
      "average": "270.3252",
      "volume": "115743",
      "turnover": "31288175.6",
      "trades": "1190"
    },
    {
      "date": "2023-05-23",
      "bid": "272.70",
      "ask": "272.90",
      "open": "270.80",
      "high": "276.20",
      "low": "269.70",
      "close": "272.40",
      "average": "273.1905",
      "volume": "343854",
      "turnover": "94125757.25",
      "trades": "1284"
    },
    {
      "date": "2023-05-24",
      "bid": "264.00",
      "ask": "264.30",
      "open": "269.40",
      "high": "269.40",
      "low": "263.10",
      "close": "264.00",
      "average": "264.5664",
      "volume": "150277",
      "turnover": "39758323",
      "trades": "1222"
    },
    {
      "date": "2023-05-25",
      "bid": "260.60",
      "ask": "260.80",
      "open": "264.00",
      "high": "264.80",
      "low": "259.40",
      "close": "260.30",
      "average": "261.5249",
      "volume": "282077",
      "turnover": "73770206.65",
      "trades": "919"
    },
    {
      "date": "2023-05-26",
      "bid": "268.40",
      "ask": "268.90",
      "open": "260.30",
      "high": "268.90",
      "low": "259.40",
      "close": "267.80",
      "average": "266.3943",
      "volume": "135778",
      "turnover": "36169634.45",
      "trades": "1217"
    },
    {
      "date": "2023-05-29",
      "bid": "270.60",
      "ask": "271.20",
      "open": "266.90",
      "high": "271.40",
      "low": "263.70",
      "close": "270.10",
      "average": "268.5614",
      "volume": "184478",
      "turnover": "49543608.05",
      "trades": "1193"
    },
    {
      "date": "2023-05-30",
      "bid": "279.40",
      "ask": "279.60",
      "open": "275.00",
      "high": "283.90",
      "low": "271.00",
      "close": "279.60",
      "average": "278.8975",
      "volume": "349994",
      "turnover": "97615401.45",
      "trades": "2791"
    },
    {
      "date": "2023-05-31",
      "bid": "275.00",
      "ask": "275.40",
      "open": "275.90",
      "high": "278.00",
      "low": "273.10",
      "close": "275.10",
      "average": "275.2079",
      "volume": "310850",
      "turnover": "85549186.15",
      "trades": "1189"
    },
    {
      "date": "2023-06-01",
      "bid": "277.30",
      "ask": "277.60",
      "open": "278.10",
      "high": "279.30",
      "low": "273.50",
      "close": "277.40",
      "average": "276.2602",
      "volume": "223505",
      "turnover": "61745945.65",
      "trades": "1276"
    },
    {
      "date": "2023-06-02",
      "bid": "285.00",
      "ask": "285.20",
      "open": "280.90",
      "high": "288.40",
      "low": "279.60",
      "close": "284.50",
      "average": "284.9305",
      "volume": "149722",
      "turnover": "42660566.6",
      "trades": "1184"
    },
    {
      "date": "2023-06-05",
      "bid": "281.50",
      "ask": "282.10",
      "open": "284.50",
      "high": "287.10",
      "low": "281.40",
      "close": "281.80",
      "average": "282.9532",
      "volume": "189407",
      "turnover": "53612303.4",
      "trades": "1165"
    },
    {
      "date": "2023-06-07",
      "bid": "287.00",
      "ask": "287.10",
      "open": "284.60",
      "high": "291.50",
      "low": "284.20",
      "close": "287.60",
      "average": "287.8275",
      "volume": "756457",
      "turnover": "217741112",
      "trades": "2422"
    },
    {
      "date": "2023-06-08",
      "bid": "288.30",
      "ask": "288.60",
      "open": "284.00",
      "high": "288.60",
      "low": "283.00",
      "close": "288.00",
      "average": "286.7875",
      "volume": "402854",
      "turnover": "115531535.92",
      "trades": "1101"
    },
    {
      "date": "2023-06-09",
      "bid": "286.50",
      "ask": "286.80",
      "open": "288.00",
      "high": "288.60",
      "low": "280.40",
      "close": "286.90",
      "average": "284.0382",
      "volume": "251143",
      "turnover": "71325206.09",
      "trades": "1275"
    },
    {
      "date": "2023-06-12",
      "bid": "290.90",
      "ask": "291.10",
      "open": "288.50",
      "high": "291.90",
      "low": "285.40",
      "close": "291.90",
      "average": "289.2287",
      "volume": "296279",
      "turnover": "85689569.55",
      "trades": "1435"
    },
    {
      "date": "2023-06-13",
      "bid": "308.20",
      "ask": "308.50",
      "open": "295.00",
      "high": "308.60",
      "low": "294.20",
      "close": "308.00",
      "average": "302.9207",
      "volume": "436989",
      "turnover": "132318885.75",
      "trades": "2842"
    },
    {
      "date": "2023-06-14",
      "bid": "313.20",
      "ask": "313.60",
      "open": "308.00",
      "high": "316.90",
      "low": "307.00",
      "close": "313.50",
      "average": "314.0478",
      "volume": "959213",
      "turnover": "301300543.1",
      "trades": "3067"
    },
    {
      "date": "2023-06-15",
      "bid": "314.90",
      "ask": "315.10",
      "open": "313.50",
      "high": "320.00",
      "low": "310.50",
      "close": "316.10",
      "average": "316.2805",
      "volume": "627059",
      "turnover": "198328623.35",
      "trades": "2556"
    },
    {
      "date": "2023-06-16",
      "bid": "308.00",
      "ask": "308.40",
      "open": "317.30",
      "high": "317.60",
      "low": "307.40",
      "close": "308.50",
      "average": "310.501",
      "volume": "1690294",
      "turnover": "517591389.05",
      "trades": "3306"
    },
    {
      "date": "2023-06-19",
      "bid": "296.00",
      "ask": "296.30",
      "open": "306.00",
      "high": "307.10",
      "low": "294.30",
      "close": "296.30",
      "average": "299.1003",
      "volume": "630941",
      "turnover": "188797483.65",
      "trades": "2367"
    },
    {
      "date": "2023-06-20",
      "bid": "295.40",
      "ask": "296.10",
      "open": "294.80",
      "high": "297.60",
      "low": "288.70",
      "close": "295.00",
      "average": "291.5247",
      "volume": "720599",
      "turnover": "210081796.85",
      "trades": "1576"
    },
    {
      "date": "2023-06-21",
      "bid": "294.90",
      "ask": "295.20",
      "open": "294.10",
      "high": "298.50",
      "low": "293.90",
      "close": "295.40",
      "average": "296.5054",
      "volume": "266436",
      "turnover": "79007543.05",
      "trades": "1010"
    },
    {
      "date": "2023-06-22",
      "bid": "294.70",
      "ask": "295.00",
      "open": "291.70",
      "high": "295.20",
      "low": "288.70",
      "close": "294.70",
      "average": "291.6518",
      "volume": "575646",
      "turnover": "167908688.25",
      "trades": "1092"
    },
    {
      "date": "2023-06-26",
      "bid": "291.70",
      "ask": "291.90",
      "open": "303.50",
      "high": "306.80",
      "low": "291.70",
      "close": "293.20",
      "average": "294.5087",
      "volume": "459909",
      "turnover": "135463999.8",
      "trades": "3165"
    },
    {
      "date": "2023-06-27",
      "bid": "292.20",
      "ask": "292.50",
      "open": "291.60",
      "high": "294.30",
      "low": "290.70",
      "close": "292.50",
      "average": "292.3427",
      "volume": "228165",
      "turnover": "66702047",
      "trades": "1516"
    },
    {
      "date": "2023-06-28",
      "bid": "309.20",
      "ask": "309.40",
      "open": "299.00",
      "high": "313.00",
      "low": "297.80",
      "close": "310.70",
      "average": "307.7221",
      "volume": "738652",
      "turnover": "226735877",
      "trades": "2934"
    },
    {
      "date": "2023-06-29",
      "bid": "315.10",
      "ask": "315.30",
      "open": "309.00",
      "high": "317.00",
      "low": "308.20",
      "close": "315.60",
      "average": "314.1772",
      "volume": "379102",
      "turnover": "119083248.45",
      "trades": "1489"
    },
    {
      "date": "2023-06-30",
      "bid": "316.00",
      "ask": "317.20",
      "open": "317.50",
      "high": "320.80",
      "low": "313.90",
      "close": "317.10",
      "average": "317.7787",
      "volume": "398068",
      "turnover": "126511986.45",
      "trades": "2043"
    },
    {
      "date": "2023-07-03",
      "bid": "311.20",
      "ask": "311.90",
      "open": "317.20",
      "high": "317.20",
      "low": "307.70",
      "close": "310.80",
      "average": "311.1677",
      "volume": "242930",
      "turnover": "75592284.55",
      "trades": "1715"
    },
    {
      "date": "2023-07-04",
      "bid": "316.00",
      "ask": "316.10",
      "open": "311.00",
      "high": "317.90",
      "low": "310.50",
      "close": "315.60",
      "average": "314.7086",
      "volume": "470460",
      "turnover": "148057320.19",
      "trades": "1576"
    },
    {
      "date": "2023-07-05",
      "bid": "304.70",
      "ask": "305.00",
      "open": "315.70",
      "high": "316.00",
      "low": "304.00",
      "close": "305.90",
      "average": "308.3377",
      "volume": "528375",
      "turnover": "162928034.3",
      "trades": "3214"
    },
    {
      "date": "2023-07-06",
      "bid": "300.30",
      "ask": "300.50",
      "open": "304.00",
      "high": "307.00",
      "low": "297.80",
      "close": "300.20",
      "average": "302.0288",
      "volume": "287912",
      "turnover": "86971506.75",
      "trades": "2200"
    },
    {
      "date": "2023-07-07",
      "bid": "302.80",
      "ask": "303.20",
      "open": "299.90",
      "high": "306.10",
      "low": "299.80",
      "close": "303.20",
      "average": "303.3405",
      "volume": "262955",
      "turnover": "79763461.17",
      "trades": "1443"
    },
    {
      "date": "2023-07-10",
      "bid": "303.30",
      "ask": "303.50",
      "open": "303.20",
      "high": "304.30",
      "low": "298.70",
      "close": "303.10",
      "average": "302.152",
      "volume": "103237",
      "turnover": "31193710.75",
      "trades": "861"
    },
    {
      "date": "2023-07-11",
      "bid": "302.40",
      "ask": "302.80",
      "open": "306.00",
      "high": "308.40",
      "low": "298.60",
      "close": "302.80",
      "average": "302.3135",
      "volume": "275040",
      "turnover": "83141701.09",
      "trades": "1715"
    },
    {
      "date": "2023-07-12",
      "bid": "308.80",
      "ask": "309.10",
      "open": "306.00",
      "high": "309.30",
      "low": "300.70",
      "close": "309.00",
      "average": "306.6875",
      "volume": "161603",
      "turnover": "49532962.75",
      "trades": "1196"
    },
    {
      "date": "2023-07-13",
      "bid": "300.80",
      "ask": "301.00",
      "open": "309.00",
      "high": "309.00",
      "low": "300.50",
      "close": "300.50",
      "average": "301.9487",
      "volume": "203738",
      "turnover": "61537424.65",
      "trades": "1239"
    },
    {
      "date": "2023-07-14",
      "bid": "303.50",
      "ask": "304.30",
      "open": "300.50",
      "high": "304.10",
      "low": "298.30",
      "close": "303.40",
      "average": "302.3638",
      "volume": "141240",
      "turnover": "42709635.4",
      "trades": "1499"
    },
    {
      "date": "2023-07-17",
      "bid": "294.80",
      "ask": "295.30",
      "open": "300.50",
      "high": "300.60",
      "low": "290.60",
      "close": "295.30",
      "average": "294.3586",
      "volume": "231562",
      "turnover": "68140354.59",
      "trades": "2089"
    },
    {
      "date": "2023-07-18",
      "bid": "302.50",
      "ask": "303.50",
      "open": "291.20",
      "high": "303.50",
      "low": "291.20",
      "close": "303.20",
      "average": "297.8636",
      "volume": "344010",
      "turnover": "102462300.9",
      "trades": "2099"
    },
    {
      "date": "2023-07-19",
      "bid": "327.00",
      "ask": "327.70",
      "open": "310.00",
      "high": "332.60",
      "low": "299.00",
      "close": "327.80",
      "average": "324.3807",
      "volume": "806061",
      "turnover": "261402962.55",
      "trades": "4418"
    },
    {
      "date": "2023-07-20",
      "bid": "327.20",
      "ask": "327.90",
      "open": "328.30",
      "high": "335.70",
      "low": "319.50",
      "close": "327.50",
      "average": "327.1903",
      "volume": "438623",
      "turnover": "143516987.75",
      "trades": "3707"
    },
    {
      "date": "2023-07-21",
      "bid": "329.00",
      "ask": "329.50",
      "open": "327.60",
      "high": "331.60",
      "low": "322.50",
      "close": "328.70",
      "average": "328.5193",
      "volume": "185680",
      "turnover": "61001040.3",
      "trades": "1699"
    },
    {
      "date": "2023-07-24",
      "bid": "323.70",
      "ask": "323.90",
      "open": "325.60",
      "high": "331.90",
      "low": "322.60",
      "close": "324.00",
      "average": "325.5019",
      "volume": "167487",
      "turnover": "54547308.75",
      "trades": "1453"
    },
    {
      "date": "2023-07-25",
      "bid": "328.70",
      "ask": "329.90",
      "open": "324.70",
      "high": "331.60",
      "low": "324.50",
      "close": "329.40",
      "average": "329.2533",
      "volume": "96255",
      "turnover": "31692034.95",
      "trades": "954"
    },
    {
      "date": "2023-07-26",
      "bid": "324.30",
      "ask": "324.90",
      "open": "328.30",
      "high": "328.30",
      "low": "319.90",
      "close": "324.90",
      "average": "324.2764",
      "volume": "92997",
      "turnover": "30154848",
      "trades": "991"
    },
    {
      "date": "2023-07-27",
      "bid": "329.80",
      "ask": "330.40",
      "open": "327.00",
      "high": "332.30",
      "low": "327.00",
      "close": "330.50",
      "average": "330.2494",
      "volume": "78200",
      "turnover": "25825259.4",
      "trades": "812"
    },
    {
      "date": "2023-07-28",
      "bid": "330.60",
      "ask": "331.10",
      "open": "327.80",
      "high": "331.60",
      "low": "326.00",
      "close": "330.50",
      "average": "329.688",
      "volume": "70443",
      "turnover": "23218219.5",
      "trades": "790"
    },
    {
      "date": "2023-07-31",
      "bid": "328.60",
      "ask": "329.00",
      "open": "330.60",
      "high": "331.50",
      "low": "323.40",
      "close": "328.40",
      "average": "327.6978",
      "volume": "122849",
      "turnover": "40259509.7",
      "trades": "1098"
    },
    {
      "date": "2023-08-01",
      "bid": "328.70",
      "ask": "328.90",
      "open": "328.40",
      "high": "330.30",
      "low": "327.60",
      "close": "328.70",
      "average": "329.3631",
      "volume": "130506",
      "turnover": "42983158.45",
      "trades": "1061"
    },
    {
      "date": "2023-08-02",
      "bid": "321.00",
      "ask": "321.60",
      "open": "324.90",
      "high": "327.80",
      "low": "321.40",
      "close": "322.20",
      "average": "323.2533",
      "volume": "140633",
      "turnover": "45462706.35",
      "trades": "1078"
    },
    {
      "date": "2023-08-03",
      "bid": "321.80",
      "ask": "322.20",
      "open": "321.00",
      "high": "328.80",
      "low": "320.60",
      "close": "322.80",
      "average": "323.7132",
      "volume": "97966",
      "turnover": "31713990.25",
      "trades": "889"
    },
    {
      "date": "2023-08-04",
      "bid": "331.80",
      "ask": "332.10",
      "open": "324.70",
      "high": "332.10",
      "low": "322.80",
      "close": "332.00",
      "average": "329.8182",
      "volume": "118445",
      "turnover": "39057165.4",
      "trades": "1135"
    },
    {
      "date": "2023-08-07",
      "bid": "332.90",
      "ask": "333.70",
      "open": "328.80",
      "high": "333.60",
      "low": "328.80",
      "close": "333.00",
      "average": "331.7676",
      "volume": "174868",
      "turnover": "58013277.55",
      "trades": "1371"
    },
    {
      "date": "2023-08-08",
      "bid": "334.50",
      "ask": "334.90",
      "open": "333.50",
      "high": "338.80",
      "low": "330.90",
      "close": "334.80",
      "average": "335.8357",
      "volume": "337574",
      "turnover": "113310454.47",
      "trades": "1460"
    },
    {
      "date": "2023-08-09",
      "bid": "335.70",
      "ask": "336.00",
      "open": "336.00",
      "high": "339.70",
      "low": "334.60",
      "close": "335.60",
      "average": "336.6386",
      "volume": "146778",
      "turnover": "49411446.85",
      "trades": "1321"
    },
    {
      "date": "2023-08-10",
      "bid": "337.80",
      "ask": "338.30",
      "open": "335.80",
      "high": "340.20",
      "low": "335.30",
      "close": "339.30",
      "average": "338.5739",
      "volume": "118330",
      "turnover": "40061682.29",
      "trades": "1250"
    },
    {
      "date": "2023-08-11",
      "bid": "333.00",
      "ask": "333.60",
      "open": "336.60",
      "high": "338.80",
      "low": "332.80",
      "close": "333.20",
      "average": "334.6507",
      "volume": "121028",
      "turnover": "40509653.25",
      "trades": "1393"
    },
    {
      "date": "2023-08-14",
      "bid": "332.80",
      "ask": "333.10",
      "open": "333.20",
      "high": "336.00",
      "low": "327.10",
      "close": "332.70",
      "average": "332.2598",
      "volume": "96615",
      "turnover": "32100333.7",
      "trades": "1108"
    },
    {
      "date": "2023-08-15",
      "bid": "333.20",
      "ask": "333.40",
      "open": "332.70",
      "high": "338.00",
      "low": "329.80",
      "close": "333.50",
      "average": "333.4159",
      "volume": "67787",
      "turnover": "22605070.25",
      "trades": "878"
    },
    {
      "date": "2023-08-16",
      "bid": "331.30",
      "ask": "331.50",
      "open": "336.40",
      "high": "339.40",
      "low": "330.60",
      "close": "331.40",
      "average": "333.1735",
      "volume": "201096",
      "turnover": "67000038.9",
      "trades": "2005"
    },
    {
      "date": "2023-08-17",
      "bid": "323.00",
      "ask": "323.20",
      "open": "327.90",
      "high": "329.70",
      "low": "319.00",
      "close": "323.90",
      "average": "323.3978",
      "volume": "242896",
      "turnover": "78560420.95",
      "trades": "2135"
    },
    {
      "date": "2023-08-18",
      "bid": "321.70",
      "ask": "322.40",
      "open": "323.00",
      "high": "323.00",
      "low": "317.40",
      "close": "322.40",
      "average": "320.7615",
      "volume": "320184",
      "turnover": "102708205.35",
      "trades": "1595"
    },
    {
      "date": "2023-08-21",
      "bid": "316.00",
      "ask": "316.50",
      "open": "321.90",
      "high": "324.40",
      "low": "315.50",
      "close": "316.80",
      "average": "319.3401",
      "volume": "177446",
      "turnover": "56669752.1",
      "trades": "1106"
    },
    {
      "date": "2023-08-22",
      "bid": "310.80",
      "ask": "311.10",
      "open": "317.00",
      "high": "319.40",
      "low": "307.20",
      "close": "311.90",
      "average": "313.087",
      "volume": "324308",
      "turnover": "101580490.9",
      "trades": "2803"
    },
    {
      "date": "2023-08-23",
      "bid": "315.10",
      "ask": "315.50",
      "open": "311.90",
      "high": "316.70",
      "low": "311.50",
      "close": "315.50",
      "average": "314.2938",
      "volume": "135621",
      "turnover": "42621633.78",
      "trades": "1463"
    },
    {
      "date": "2023-08-24",
      "bid": "312.90",
      "ask": "313.20",
      "open": "315.50",
      "high": "320.40",
      "low": "311.70",
      "close": "311.70",
      "average": "313.5509",
      "volume": "151987",
      "turnover": "47670497.7",
      "trades": "938"
    },
    {
      "date": "2023-08-25",
      "bid": "309.60",
      "ask": "309.80",
      "open": "310.00",
      "high": "316.60",
      "low": "309.50",
      "close": "310.20",
      "average": "311.9788",
      "volume": "165412",
      "turnover": "51618205.43",
      "trades": "1400"
    },
    {
      "date": "2023-08-28",
      "bid": "310.60",
      "ask": "310.90",
      "open": "310.20",
      "high": "314.10",
      "low": "309.60",
      "close": "310.60",
      "average": "310.963",
      "volume": "153377",
      "turnover": "47695997.5",
      "trades": "1006"
    },
    {
      "date": "2023-08-29",
      "bid": "313.70",
      "ask": "313.90",
      "open": "313.00",
      "high": "314.70",
      "low": "307.90",
      "close": "314.70",
      "average": "312.3988",
      "volume": "137872",
      "turnover": "43082811.3",
      "trades": "1775"
    },
    {
      "date": "2023-08-30",
      "bid": "311.20",
      "ask": "311.50",
      "open": "315.00",
      "high": "320.10",
      "low": "311.30",
      "close": "311.90",
      "average": "313.4306",
      "volume": "176564",
      "turnover": "55328478.44",
      "trades": "1377"
    },
    {
      "date": "2023-08-31",
      "bid": "317.60",
      "ask": "318.10",
      "open": "314.20",
      "high": "318.40",
      "low": "311.20",
      "close": "317.30",
      "average": "315.6494",
      "volume": "650548",
      "turnover": "205341434.7",
      "trades": "1973"
    },
    {
      "date": "2023-09-01",
      "bid": "314.10",
      "ask": "314.40",
      "open": "316.60",
      "high": "318.30",
      "low": "308.50",
      "close": "314.00",
      "average": "314.486",
      "volume": "242075",
      "turnover": "76200628.34",
      "trades": "2222"
    },
    {
      "date": "2023-09-04",
      "bid": "314.40",
      "ask": "314.50",
      "open": "314.20",
      "high": "319.20",
      "low": "314.10",
      "close": "314.10",
      "average": "315.6057",
      "volume": "145213",
      "turnover": "45831676.15",
      "trades": "1024"
    },
    {
      "date": "2023-09-05",
      "bid": "309.90",
      "ask": "310.00",
      "open": "314.10",
      "high": "315.30",
      "low": "309.60",
      "close": "310.30",
      "average": "311.9167",
      "volume": "273283",
      "turnover": "85244323.45",
      "trades": "2298"
    },
    {
      "date": "2023-09-06",
      "bid": "311.50",
      "ask": "311.60",
      "open": "309.30",
      "high": "314.90",
      "low": "305.00",
      "close": "311.30",
      "average": "309.5024",
      "volume": "211389",
      "turnover": "65341749.6",
      "trades": "1903"
    },
    {
      "date": "2023-09-07",
      "bid": "286.80",
      "ask": "287.20",
      "open": "310.40",
      "high": "311.60",
      "low": "286.80",
      "close": "288.20",
      "average": "299.0883",
      "volume": "489880",
      "turnover": "146435502.15",
      "trades": "2975"
    },
    {
      "date": "2023-09-08",
      "bid": "291.10",
      "ask": "291.70",
      "open": "289.00",
      "high": "294.30",
      "low": "288.50",
      "close": "291.60",
      "average": "292.1039",
      "volume": "438036",
      "turnover": "127988089.47",
      "trades": "2298"
    },
    {
      "date": "2023-09-11",
      "bid": "289.50",
      "ask": "290.00",
      "open": "291.60",
      "high": "292.70",
      "low": "288.20",
      "close": "289.80",
      "average": "289.8251",
      "volume": "191794",
      "turnover": "55581179.05",
      "trades": "1680"
    },
    {
      "date": "2023-09-12",
      "bid": "287.00",
      "ask": "287.20",
      "open": "289.80",
      "high": "291.10",
      "low": "285.60",
      "close": "287.70",
      "average": "286.9962",
      "volume": "200606",
      "turnover": "57581997.35",
      "trades": "1521"
    },
    {
      "date": "2023-09-13",
      "bid": "285.60",
      "ask": "285.90",
      "open": "285.90",
      "high": "287.80",
      "low": "283.80",
      "close": "286.70",
      "average": "286.1896",
      "volume": "118385",
      "turnover": "33883829.65",
      "trades": "1017"
    },
    {
      "date": "2023-09-14",
      "bid": "287.90",
      "ask": "288.10",
      "open": "286.70",
      "high": "288.40",
      "low": "281.70",
      "close": "288.30",
      "average": "286.3054",
      "volume": "212380",
      "turnover": "60811095.8",
      "trades": "1697"
    },
    {
      "date": "2023-09-15",
      "bid": "287.30",
      "ask": "287.50",
      "open": "288.30",
      "high": "292.10",
      "low": "287.10",
      "close": "287.90",
      "average": "288.1288",
      "volume": "248685",
      "turnover": "71655408.7",
      "trades": "1579"
    },
    {
      "date": "2023-09-18",
      "bid": "288.40",
      "ask": "288.60",
      "open": "286.00",
      "high": "290.90",
      "low": "285.40",
      "close": "289.00",
      "average": "288.4181",
      "volume": "173242",
      "turnover": "49975682.9",
      "trades": "1064"
    },
    {
      "date": "2023-09-19",
      "bid": "281.30",
      "ask": "281.50",
      "open": "287.00",
      "high": "289.70",
      "low": "280.50",
      "close": "282.20",
      "average": "283.0306",
      "volume": "243818",
      "turnover": "69004181.4",
      "trades": "1163"
    },
    {
      "date": "2023-09-20",
      "bid": "285.50",
      "ask": "285.70",
      "open": "282.30",
      "high": "286.20",
      "low": "281.40",
      "close": "286.00",
      "average": "285.0855",
      "volume": "164386",
      "turnover": "46861521.6",
      "trades": "1304"
    },
    {
      "date": "2023-09-21",
      "bid": "282.20",
      "ask": "282.60",
      "open": "283.00",
      "high": "286.80",
      "low": "277.30",
      "close": "282.60",
      "average": "282.2743",
      "volume": "182067",
      "turnover": "51402719.25",
      "trades": "1790"
    },
    {
      "date": "2023-09-22",
      "bid": "278.50",
      "ask": "278.80",
      "open": "282.50",
      "high": "282.50",
      "low": "276.50",
      "close": "279.00",
      "average": "278.6685",
      "volume": "155000",
      "turnover": "43190893.85",
      "trades": "1245"
    },
    {
      "date": "2023-09-25",
      "bid": "274.90",
      "ask": "275.00",
      "open": "277.40",
      "high": "281.00",
      "low": "272.80",
      "close": "276.00",
      "average": "275.85",
      "volume": "126258",
      "turnover": "34822252.75",
      "trades": "1379"
    },
    {
      "date": "2023-09-26",
      "bid": "271.10",
      "ask": "271.40",
      "open": "274.10",
      "high": "275.40",
      "low": "269.00",
      "close": "270.90",
      "average": "271.4707",
      "volume": "174602",
      "turnover": "47405803.3",
      "trades": "1628"
    },
    {
      "date": "2023-09-27",
      "bid": "276.90",
      "ask": "277.20",
      "open": "271.00",
      "high": "280.30",
      "low": "269.80",
      "close": "277.10",
      "average": "277.1554",
      "volume": "375852",
      "turnover": "104137191.25",
      "trades": "2682"
    },
    {
      "date": "2023-09-28",
      "bid": "279.50",
      "ask": "279.70",
      "open": "274.50",
      "high": "281.30",
      "low": "274.20",
      "close": "280.00",
      "average": "279.3543",
      "volume": "159626",
      "turnover": "44590010.55",
      "trades": "1308"
    },
    {
      "date": "2023-09-29",
      "bid": "287.00",
      "ask": "287.70",
      "open": "284.90",
      "high": "290.90",
      "low": "283.20",
      "close": "286.90",
      "average": "287.5251",
      "volume": "222415",
      "turnover": "63963886.65",
      "trades": "1760"
    },
    {
      "date": "2023-10-02",
      "bid": "281.10",
      "ask": "281.50",
      "open": "286.90",
      "high": "290.90",
      "low": "281.10",
      "close": "281.70",
      "average": "282.8152",
      "volume": "302856",
      "turnover": "85652377.5",
      "trades": "1774"
    },
    {
      "date": "2023-10-03",
      "bid": "273.90",
      "ask": "274.10",
      "open": "280.50",
      "high": "280.50",
      "low": "272.70",
      "close": "273.50",
      "average": "274.8783",
      "volume": "188367",
      "turnover": "51777082",
      "trades": "1537"
    },
    {
      "date": "2023-10-04",
      "bid": "271.10",
      "ask": "271.20",
      "open": "271.20",
      "high": "275.30",
      "low": "267.00",
      "close": "271.30",
      "average": "270.3794",
      "volume": "194877",
      "turnover": "52697349.75",
      "trades": "1696"
    },
    {
      "date": "2023-10-05",
      "bid": "269.90",
      "ask": "270.30",
      "open": "266.00",
      "high": "271.70",
      "low": "266.00",
      "close": "269.40",
      "average": "269.6353",
      "volume": "256535",
      "turnover": "69176537.8",
      "trades": "1527"
    },
    {
      "date": "2023-10-06",
      "bid": "263.10",
      "ask": "263.30",
      "open": "267.80",
      "high": "269.90",
      "low": "259.80",
      "close": "263.70",
      "average": "264.0143",
      "volume": "250593",
      "turnover": "66160236.7",
      "trades": "2037"
    },
    {
      "date": "2023-10-09",
      "bid": "263.80",
      "ask": "264.10",
      "open": "262.00",
      "high": "264.50",
      "low": "259.50",
      "close": "264.30",
      "average": "262.9909",
      "volume": "189752",
      "turnover": "49901256.1",
      "trades": "1450"
    },
    {
      "date": "2023-10-10",
      "bid": "268.80",
      "ask": "269.00",
      "open": "264.30",
      "high": "269.90",
      "low": "263.70",
      "close": "269.90",
      "average": "266.568",
      "volume": "430097",
      "turnover": "114649030.15",
      "trades": "1780"
    },
    {
      "date": "2023-10-11",
      "bid": "265.20",
      "ask": "265.50",
      "open": "269.90",
      "high": "270.50",
      "low": "265.10",
      "close": "265.70",
      "average": "266.3531",
      "volume": "144122",
      "turnover": "38389065.2",
      "trades": "1282"
    },
    {
      "date": "2023-10-12",
      "bid": "264.30",
      "ask": "264.60",
      "open": "265.00",
      "high": "272.30",
      "low": "264.10",
      "close": "264.90",
      "average": "267.3834",
      "volume": "154448",
      "turnover": "41300731.6",
      "trades": "1526"
    },
    {
      "date": "2023-10-13",
      "bid": "257.10",
      "ask": "257.40",
      "open": "264.90",
      "high": "264.90",
      "low": "256.90",
      "close": "257.10",
      "average": "258.6037",
      "volume": "93248",
      "turnover": "24114282.75",
      "trades": "1012"
    },
    {
      "date": "2023-10-16",
      "bid": "259.00",
      "ask": "259.20",
      "open": "257.10",
      "high": "260.90",
      "low": "255.00",
      "close": "259.00",
      "average": "257.1438",
      "volume": "189499",
      "turnover": "48741366.45",
      "trades": "1138"
    },
    {
      "date": "2023-10-17",
      "bid": "256.10",
      "ask": "256.40",
      "open": "259.00",
      "high": "259.70",
      "low": "253.20",
      "close": "256.90",
      "average": "256.323",
      "volume": "108046",
      "turnover": "27694385.2",
      "trades": "943"
    },
    {
      "date": "2023-10-18",
      "bid": "250.00",
      "ask": "250.30",
      "open": "256.90",
      "high": "257.10",
      "low": "249.90",
      "close": "250.80",
      "average": "252.8858",
      "volume": "146477",
      "turnover": "37042003.1",
      "trades": "1123"
    },
    {
      "date": "2023-10-19",
      "bid": "247.80",
      "ask": "248.10",
      "open": "246.00",
      "high": "254.90",
      "low": "245.10",
      "close": "249.20",
      "average": "250.3911",
      "volume": "143327",
      "turnover": "35894792.7",
      "trades": "1192"
    },
    {
      "date": "2023-10-20",
      "bid": "241.90",
      "ask": "242.20",
      "open": "246.20",
      "high": "247.60",
      "low": "240.00",
      "close": "242.30",
      "average": "242.8838",
      "volume": "207746",
      "turnover": "50462810.4",
      "trades": "1984"
    },
    {
      "date": "2023-10-23",
      "bid": "234.60",
      "ask": "235.90",
      "open": "243.10",
      "high": "244.40",
      "low": "233.40",
      "close": "235.70",
      "average": "235.891",
      "volume": "266638",
      "turnover": "62883013.1",
      "trades": "1637"
    },
    {
      "date": "2023-10-24",
      "bid": "244.90",
      "ask": "245.10",
      "open": "235.70",
      "high": "245.50",
      "low": "234.70",
      "close": "244.40",
      "average": "243.2776",
      "volume": "127607",
      "turnover": "31037346.4",
      "trades": "860"
    },
    {
      "date": "2023-10-25",
      "bid": "236.30",
      "ask": "236.70",
      "open": "244.40",
      "high": "245.80",
      "low": "232.30",
      "close": "236.50",
      "average": "235.1922",
      "volume": "231989",
      "turnover": "54561487.15",
      "trades": "1698"
    },
    {
      "date": "2023-10-26",
      "bid": "245.10",
      "ask": "246.00",
      "open": "235.90",
      "high": "247.30",
      "low": "230.20",
      "close": "244.40",
      "average": "242.969",
      "volume": "341599",
      "turnover": "82969993.5",
      "trades": "2345"
    },
    {
      "date": "2023-10-27",
      "bid": "239.70",
      "ask": "240.00",
      "open": "234.50",
      "high": "252.80",
      "low": "230.60",
      "close": "240.00",
      "average": "240.6059",
      "volume": "463706",
      "turnover": "111503949.75",
      "trades": "3366"
    },
    {
      "date": "2023-10-30",
      "bid": "247.80",
      "ask": "248.40",
      "open": "240.00",
      "high": "249.00",
      "low": "238.10",
      "close": "247.70",
      "average": "246.4005",
      "volume": "240097",
      "turnover": "59132850.05",
      "trades": "1674"
    },
    {
      "date": "2023-10-31",
      "bid": "253.10",
      "ask": "254.10",
      "open": "247.70",
      "high": "256.80",
      "low": "247.70",
      "close": "253.30",
      "average": "253.952",
      "volume": "385414",
      "turnover": "97877885.05",
      "trades": "1739"
    },
    {
      "date": "2023-11-01",
      "bid": "252.40",
      "ask": "252.70",
      "open": "251.40",
      "high": "254.80",
      "low": "250.60",
      "close": "253.80",
      "average": "253.1112",
      "volume": "247567",
      "turnover": "62660402.3",
      "trades": "1387"
    },
    {
      "date": "2023-11-02",
      "bid": "259.70",
      "ask": "260.00",
      "open": "254.50",
      "high": "261.40",
      "low": "254.50",
      "close": "259.80",
      "average": "259.7404",
      "volume": "177749",
      "turnover": "46165434.15",
      "trades": "1491"
    },
    {
      "date": "2023-11-03",
      "bid": "258.30",
      "ask": "258.60",
      "open": "256.50",
      "high": "261.10",
      "low": "256.50",
      "close": "258.10",
      "average": "258.6465",
      "volume": "105528",
      "turnover": "27297204.3",
      "trades": "999"
    },
    {
      "date": "2023-11-06",
      "bid": "257.50",
      "ask": "258.00",
      "open": "258.60",
      "high": "260.20",
      "low": "256.00",
      "close": "258.10",
      "average": "257.7521",
      "volume": "236878",
      "turnover": "61053848",
      "trades": "1032"
    },
    {
      "date": "2023-11-07",
      "bid": "256.40",
      "ask": "257.10",
      "open": "258.00",
      "high": "262.50",
      "low": "254.50",
      "close": "257.00",
      "average": "257.6887",
      "volume": "248369",
      "turnover": "64001343",
      "trades": "1182"
    },
    {
      "date": "2023-11-08",
      "bid": "262.00",
      "ask": "262.20",
      "open": "255.10",
      "high": "262.80",
      "low": "254.20",
      "close": "261.90",
      "average": "260.5133",
      "volume": "281339",
      "turnover": "73286721.55",
      "trades": "1468"
    },
    {
      "date": "2023-11-09",
      "bid": "267.90",
      "ask": "268.20",
      "open": "260.00",
      "high": "269.10",
      "low": "258.70",
      "close": "268.40",
      "average": "267.4525",
      "volume": "226193",
      "turnover": "60498878.55",
      "trades": "1186"
    },
    {
      "date": "2023-11-10",
      "bid": "263.70",
      "ask": "264.20",
      "open": "267.00",
      "high": "267.00",
      "low": "258.60",
      "close": "263.80",
      "average": "262.9703",
      "volume": "273696",
      "turnover": "71984507.45",
      "trades": "1784"
    },
    {
      "date": "2023-11-13",
      "bid": "261.90",
      "ask": "262.10",
      "open": "263.80",
      "high": "265.80",
      "low": "260.80",
      "close": "262.20",
      "average": "262.8197",
      "volume": "105763",
      "turnover": "27799899.2",
      "trades": "1048"
    },
    {
      "date": "2023-11-14",
      "bid": "285.00",
      "ask": "285.20",
      "open": "262.20",
      "high": "285.60",
      "low": "260.90",
      "close": "285.00",
      "average": "280.0237",
      "volume": "256918",
      "turnover": "71839169.8",
      "trades": "1820"
    },
    {
      "date": "2023-11-15",
      "bid": "291.00",
      "ask": "291.20",
      "open": "285.60",
      "high": "291.70",
      "low": "285.50",
      "close": "291.50",
      "average": "290.6625",
      "volume": "369040",
      "turnover": "107248483.95",
      "trades": "2277"
    },
    {
      "date": "2023-11-16",
      "bid": "280.50",
      "ask": "280.80",
      "open": "288.10",
      "high": "291.90",
      "low": "280.10",
      "close": "280.10",
      "average": "284.1244",
      "volume": "300732",
      "turnover": "85444263.75",
      "trades": "1604"
    },
    {
      "date": "2023-11-17",
      "bid": "283.40",
      "ask": "283.60",
      "open": "280.20",
      "high": "288.40",
      "low": "280.20",
      "close": "283.40",
      "average": "284.5457",
      "volume": "132031",
      "turnover": "37562609.44",
      "trades": "932"
    },
    {
      "date": "2023-11-20",
      "bid": "285.30",
      "ask": "285.60",
      "open": "282.90",
      "high": "289.20",
      "low": "282.40",
      "close": "285.10",
      "average": "285.3768",
      "volume": "80866",
      "turnover": "23077244.65",
      "trades": "758"
    },
    {
      "date": "2023-11-21",
      "bid": "283.00",
      "ask": "283.20",
      "open": "285.10",
      "high": "288.10",
      "low": "282.90",
      "close": "283.20",
      "average": "284.3385",
      "volume": "132883",
      "turnover": "37794689.5",
      "trades": "917"
    },
    {
      "date": "2023-11-22",
      "bid": "285.70",
      "ask": "286.10",
      "open": "282.30",
      "high": "286.30",
      "low": "280.90",
      "close": "285.70",
      "average": "284.3875",
      "volume": "202439",
      "turnover": "57502927.7",
      "trades": "790"
    },
    {
      "date": "2023-11-23",
      "bid": "288.40",
      "ask": "288.60",
      "open": "285.40",
      "high": "288.70",
      "low": "283.90",
      "close": "288.20",
      "average": "286.1007",
      "volume": "231503",
      "turnover": "66245265.15",
      "trades": "805"
    },
    {
      "date": "2023-11-24",
      "bid": "288.60",
      "ask": "289.20",
      "open": "288.30",
      "high": "289.60",
      "low": "285.20",
      "close": "288.30",
      "average": "287.9099",
      "volume": "76309",
      "turnover": "21970122.3",
      "trades": "683"
    },
    {
      "date": "2023-11-27",
      "bid": "287.60",
      "ask": "288.10",
      "open": "288.00",
      "high": "292.10",
      "low": "286.20",
      "close": "287.40",
      "average": "288.079",
      "volume": "86006",
      "turnover": "24778685.2",
      "trades": "652"
    },
    {
      "date": "2023-11-28",
      "bid": "282.00",
      "ask": "282.20",
      "open": "285.60",
      "high": "285.90",
      "low": "281.00",
      "close": "281.50",
      "average": "282.106",
      "volume": "163846",
      "turnover": "46227511.6",
      "trades": "1107"
    },
    {
      "date": "2023-11-29",
      "bid": "273.70",
      "ask": "274.20",
      "open": "281.50",
      "high": "283.50",
      "low": "266.40",
      "close": "274.20",
      "average": "272.9497",
      "volume": "584765",
      "turnover": "159624165.75",
      "trades": "3943"
    },
    {
      "date": "2023-11-30",
      "bid": "256.20",
      "ask": "256.50",
      "open": "266.00",
      "high": "272.90",
      "low": "256.30",
      "close": "256.80",
      "average": "260.7755",
      "volume": "733904",
      "turnover": "191461011.25",
      "trades": "3912"
    },
    {
      "date": "2023-12-01",
      "bid": "267.60",
      "ask": "268.00",
      "open": "256.80",
      "high": "268.20",
      "low": "256.40",
      "close": "267.20",
      "average": "263.2675",
      "volume": "279655",
      "turnover": "73623601.2",
      "trades": "1328"
    },
    {
      "date": "2023-12-04",
      "bid": "267.10",
      "ask": "267.40",
      "open": "267.20",
      "high": "272.30",
      "low": "266.00",
      "close": "266.60",
      "average": "268.3989",
      "volume": "177649",
      "turnover": "47685356",
      "trades": "1378"
    },
    {
      "date": "2023-12-05",
      "bid": "272.80",
      "ask": "273.20",
      "open": "266.50",
      "high": "275.00",
      "low": "265.60",
      "close": "273.00",
      "average": "272.1241",
      "volume": "127025",
      "turnover": "34569959.29",
      "trades": "997"
    },
    {
      "date": "2023-12-06",
      "bid": "274.70",
      "ask": "275.00",
      "open": "273.90",
      "high": "276.30",
      "low": "270.80",
      "close": "274.80",
      "average": "274.3238",
      "volume": "180890",
      "turnover": "49618449.8",
      "trades": "1149"
    },
    {
      "date": "2023-12-07",
      "bid": "266.90",
      "ask": "267.30",
      "open": "274.80",
      "high": "274.80",
      "low": "265.40",
      "close": "267.80",
      "average": "267.704",
      "volume": "245938",
      "turnover": "65838925",
      "trades": "1692"
    },
    {
      "date": "2023-12-08",
      "bid": "269.50",
      "ask": "270.00",
      "open": "267.80",
      "high": "273.90",
      "low": "267.80",
      "close": "270.00",
      "average": "270.816",
      "volume": "156473",
      "turnover": "42387691.65",
      "trades": "1221"
    },
    {
      "date": "2023-12-11",
      "bid": "269.40",
      "ask": "269.80",
      "open": "270.00",
      "high": "271.00",
      "low": "266.50",
      "close": "269.80",
      "average": "268.9697",
      "volume": "180035",
      "turnover": "48417331.35",
      "trades": "1101"
    },
    {
      "date": "2023-12-12",
      "bid": "267.90",
      "ask": "268.30",
      "open": "269.00",
      "high": "270.70",
      "low": "265.10",
      "close": "268.50",
      "average": "268.3044",
      "volume": "141335",
      "turnover": "37921167.6",
      "trades": "984"
    },
    {
      "date": "2023-12-13",
      "bid": "261.70",
      "ask": "262.10",
      "open": "265.90",
      "high": "269.50",
      "low": "261.70",
      "close": "261.90",
      "average": "263.3934",
      "volume": "141847",
      "turnover": "37374668.54",
      "trades": "1184"
    },
    {
      "date": "2023-12-14",
      "bid": "279.80",
      "ask": "280.00",
      "open": "274.90",
      "high": "282.80",
      "low": "270.10",
      "close": "280.50",
      "average": "277.6645",
      "volume": "326129",
      "turnover": "90469862.9",
      "trades": "1763"
    },
    {
      "date": "2023-12-15",
      "bid": "277.20",
      "ask": "277.50",
      "open": "281.90",
      "high": "284.60",
      "low": "277.00",
      "close": "278.80",
      "average": "279.3313",
      "volume": "516504",
      "turnover": "144281353.97",
      "trades": "2370"
    },
    {
      "date": "2023-12-18",
      "bid": "275.40",
      "ask": "275.60",
      "open": "275.00",
      "high": "275.90",
      "low": "269.90",
      "close": "275.60",
      "average": "273.5073",
      "volume": "267231",
      "turnover": "73091406.05",
      "trades": "1545"
    },
    {
      "date": "2023-12-19",
      "bid": "277.40",
      "ask": "277.80",
      "open": "275.60",
      "high": "280.50",
      "low": "274.70",
      "close": "277.60",
      "average": "277.2402",
      "volume": "146591",
      "turnover": "40643660.1",
      "trades": "1087"
    },
    {
      "date": "2023-12-20",
      "bid": "275.20",
      "ask": "275.50",
      "open": "277.10",
      "high": "279.60",
      "low": "274.20",
      "close": "276.00",
      "average": "275.9019",
      "volume": "158522",
      "turnover": "43738140.6",
      "trades": "893"
    },
    {
      "date": "2023-12-21",
      "bid": "270.90",
      "ask": "271.40",
      "open": "274.00",
      "high": "274.00",
      "low": "268.20",
      "close": "271.10",
      "average": "271.0024",
      "volume": "208874",
      "turnover": "56600804.7",
      "trades": "922"
    },
    {
      "date": "2023-12-22",
      "bid": "270.20",
      "ask": "270.50",
      "open": "271.10",
      "high": "273.80",
      "low": "267.30",
      "close": "270.10",
      "average": "269.984",
      "volume": "123352",
      "turnover": "33301069.3",
      "trades": "846"
    },
    {
      "date": "2023-12-27",
      "bid": "270.70",
      "ask": "271.10",
      "open": "270.90",
      "high": "274.90",
      "low": "269.70",
      "close": "270.80",
      "average": "271.2799",
      "volume": "112788",
      "turnover": "30600340.35",
      "trades": "1132"
    },
    {
      "date": "2023-12-28",
      "bid": "270.80",
      "ask": "271.00",
      "open": "270.80",
      "high": "272.30",
      "low": "269.10",
      "close": "270.50",
      "average": "270.5975",
      "volume": "91570",
      "turnover": "24778614.1",
      "trades": "936"
    },
    {
      "date": "2023-12-29",
      "bid": "274.00",
      "ask": "274.40",
      "open": "272.70",
      "high": "277.20",
      "low": "271.30",
      "close": "274.50",
      "average": "275.012",
      "volume": "191431",
      "turnover": "52646101.3",
      "trades": "1439"
    },
    {
      "date": "2024-01-02",
      "bid": "270.20",
      "ask": "270.30",
      "open": "274.50",
      "high": "277.60",
      "low": "266.80",
      "close": "270.20",
      "average": "270.6508",
      "volume": "96776",
      "turnover": "26211234.1",
      "trades": "972"
    },
    {
      "date": "2024-01-03",
      "bid": "259.90",
      "ask": "260.20",
      "open": "268.00",
      "high": "269.80",
      "low": "258.10",
      "close": "259.40",
      "average": "262.4194",
      "volume": "157951",
      "turnover": "41444237.95",
      "trades": "1277"
    },
    {
      "date": "2024-01-04",
      "bid": "255.20",
      "ask": "255.50",
      "open": "259.40",
      "high": "261.00",
      "low": "254.70",
      "close": "254.70",
      "average": "256.6704",
      "volume": "165172",
      "turnover": "42392679.5",
      "trades": "1309"
    },
    {
      "date": "2024-01-05",
      "bid": "246.40",
      "ask": "246.70",
      "open": "254.70",
      "high": "254.70",
      "low": "245.50",
      "close": "245.50",
      "average": "247.66",
      "volume": "97582",
      "turnover": "24166728.9",
      "trades": "1004"
    },
    {
      "date": "2024-01-08",
      "bid": "254.20",
      "ask": "254.50",
      "open": "248.00",
      "high": "255.50",
      "low": "246.80",
      "close": "254.00",
      "average": "252.7778",
      "volume": "219940",
      "turnover": "55586899.25",
      "trades": "1914"
    },
    {
      "date": "2024-01-09",
      "bid": "265.10",
      "ask": "265.40",
      "open": "255.40",
      "high": "266.40",
      "low": "254.00",
      "close": "264.70",
      "average": "262.3414",
      "volume": "301247",
      "turnover": "78995872.5",
      "trades": "1925"
    },
    {
      "date": "2024-01-10",
      "bid": "267.30",
      "ask": "267.60",
      "open": "261.90",
      "high": "268.00",
      "low": "261.00",
      "close": "266.60",
      "average": "265.5698",
      "volume": "199970",
      "turnover": "53080130.85",
      "trades": "1393"
    },
    {
      "date": "2024-01-11",
      "bid": "263.40",
      "ask": "263.80",
      "open": "266.80",
      "high": "273.40",
      "low": "263.30",
      "close": "263.60",
      "average": "267.8709",
      "volume": "164599",
      "turnover": "44144552.7",
      "trades": "1311"
    },
    {
      "date": "2024-01-12",
      "bid": "260.00",
      "ask": "260.20",
      "open": "263.60",
      "high": "268.10",
      "low": "256.60",
      "close": "260.90",
      "average": "261.0748",
      "volume": "579499",
      "turnover": "151237925",
      "trades": "2347"
    },
    {
      "date": "2024-01-15",
      "bid": "255.80",
      "ask": "256.10",
      "open": "260.90",
      "high": "261.80",
      "low": "254.40",
      "close": "256.00",
      "average": "256.6655",
      "volume": "115859",
      "turnover": "29745445.75",
      "trades": "1035"
    },
    {
      "date": "2024-01-16",
      "bid": "251.10",
      "ask": "251.50",
      "open": "253.10",
      "high": "255.00",
      "low": "250.00",
      "close": "252.00",
      "average": "252.2959",
      "volume": "144329",
      "turnover": "36410506.65",
      "trades": "1443"
    },
    {
      "date": "2024-01-17",
      "bid": "251.40",
      "ask": "251.80",
      "open": "249.10",
      "high": "252.10",
      "low": "248.00",
      "close": "251.60",
      "average": "250.5125",
      "volume": "124827",
      "turnover": "31265923.65",
      "trades": "1094"
    },
    {
      "date": "2024-01-18",
      "bid": "251.80",
      "ask": "252.10",
      "open": "251.60",
      "high": "254.40",
      "low": "250.10",
      "close": "252.00",
      "average": "252.5609",
      "volume": "199935",
      "turnover": "50500371.59",
      "trades": "1251"
    },
    {
      "date": "2024-01-19",
      "bid": "252.30",
      "ask": "252.60",
      "open": "252.00",
      "high": "254.60",
      "low": "248.20",
      "close": "252.40",
      "average": "251.9976",
      "volume": "147846",
      "turnover": "37256270.2",
      "trades": "1350"
    },
    {
      "date": "2024-01-22",
      "bid": "254.10",
      "ask": "254.40",
      "open": "253.00",
      "high": "257.90",
      "low": "248.90",
      "close": "254.70",
      "average": "253.2944",
      "volume": "122393",
      "turnover": "30998535.7",
      "trades": "1111"
    },
    {
      "date": "2024-01-23",
      "bid": "254.50",
      "ask": "254.90",
      "open": "254.70",
      "high": "257.00",
      "low": "252.50",
      "close": "255.50",
      "average": "255.2576",
      "volume": "122198",
      "turnover": "31191633.3",
      "trades": "1046"
    },
    {
      "date": "2024-01-24",
      "bid": "263.10",
      "ask": "263.50",
      "open": "259.10",
      "high": "264.30",
      "low": "256.00",
      "close": "264.30",
      "average": "262.5463",
      "volume": "231874",
      "turnover": "60867675.45",
      "trades": "1333"
    },
    {
      "date": "2024-01-25",
      "bid": "264.60",
      "ask": "264.70",
      "open": "264.30",
      "high": "265.60",
      "low": "263.00",
      "close": "264.90",
      "average": "264.5785",
      "volume": "174341",
      "turnover": "46130104.7",
      "trades": "1314"
    },
    {
      "date": "2024-01-26",
      "bid": "270.30",
      "ask": "270.60",
      "open": "262.80",
      "high": "270.60",
      "low": "259.60",
      "close": "270.60",
      "average": "267.6502",
      "volume": "90944",
      "turnover": "24335630.25",
      "trades": "928"
    },
    {
      "date": "2024-01-29",
      "bid": "270.30",
      "ask": "270.60",
      "open": "270.60",
      "high": "273.90",
      "low": "266.30",
      "close": "270.90",
      "average": "270.3805",
      "volume": "87302",
      "turnover": "23599546.6",
      "trades": "901"
    },
    {
      "date": "2024-01-30",
      "bid": "267.80",
      "ask": "268.00",
      "open": "272.00",
      "high": "274.00",
      "low": "265.50",
      "close": "267.90",
      "average": "267.9811",
      "volume": "106221",
      "turnover": "28465852.1",
      "trades": "1087"
    },
    {
      "date": "2024-01-31",
      "bid": "265.40",
      "ask": "265.70",
      "open": "263.60",
      "high": "269.40",
      "low": "259.70",
      "close": "266.10",
      "average": "265.4311",
      "volume": "346131",
      "turnover": "91867027.25",
      "trades": "2018"
    },
    {
      "date": "2024-02-01",
      "bid": "264.50",
      "ask": "264.90",
      "open": "264.30",
      "high": "267.50",
      "low": "261.30",
      "close": "265.20",
      "average": "265.1546",
      "volume": "92785",
      "turnover": "24603822.15",
      "trades": "797"
    },
    {
      "date": "2024-02-02",
      "bid": "260.10",
      "ask": "260.60",
      "open": "268.00",
      "high": "269.00",
      "low": "259.90",
      "close": "259.90",
      "average": "262.3961",
      "volume": "119818",
      "turnover": "31439770.9",
      "trades": "937"
    },
    {
      "date": "2024-02-05",
      "bid": "254.60",
      "ask": "255.00",
      "open": "258.80",
      "high": "261.80",
      "low": "254.20",
      "close": "254.20",
      "average": "256.0855",
      "volume": "105033",
      "turnover": "26903486.45",
      "trades": "942"
    },
    {
      "date": "2024-02-06",
      "bid": "261.80",
      "ask": "262.10",
      "open": "254.20",
      "high": "262.10",
      "low": "253.60",
      "close": "261.90",
      "average": "257.9409",
      "volume": "136261",
      "turnover": "35133265.29",
      "trades": "1066"
    },
    {
      "date": "2024-02-07",
      "bid": "256.20",
      "ask": "256.50",
      "open": "261.80",
      "high": "262.10",
      "low": "255.50",
      "close": "257.50",
      "average": "257.4537",
      "volume": "185850",
      "turnover": "47847532.95",
      "trades": "1118"
    },
    {
      "date": "2024-02-08",
      "bid": "275.70",
      "ask": "277.60",
      "open": "257.50",
      "high": "279.60",
      "low": "257.50",
      "close": "275.30",
      "average": "272.2192",
      "volume": "308867",
      "turnover": "84210683.09",
      "trades": "1981"
    },
    {
      "date": "2024-02-09",
      "bid": "292.60",
      "ask": "295.00",
      "open": "288.80",
      "high": "314.60",
      "low": "288.50",
      "close": "291.20",
      "average": "295.4366",
      "volume": "473524",
      "turnover": "140427350.15",
      "trades": "3806"
    },
    {
      "date": "2024-02-12",
      "bid": "283.30",
      "ask": "283.80",
      "open": "284.10",
      "high": "296.20",
      "low": "278.10",
      "close": "284.40",
      "average": "288.2906",
      "volume": "253883",
      "turnover": "73230126.75",
      "trades": "2591"
    },
    {
      "date": "2024-02-13",
      "bid": "290.60",
      "ask": "291.10",
      "open": "286.20",
      "high": "296.60",
      "low": "285.50",
      "close": "291.10",
      "average": "291.9141",
      "volume": "190878",
      "turnover": "55720878.25",
      "trades": "1539"
    },
    {
      "date": "2024-02-14",
      "bid": "291.90",
      "ask": "292.50",
      "open": "291.10",
      "high": "294.70",
      "low": "289.30",
      "close": "292.20",
      "average": "292.8295",
      "volume": "187076",
      "turnover": "54781368.76",
      "trades": "1169"
    },
    {
      "date": "2024-02-15",
      "bid": "298.40",
      "ask": "298.90",
      "open": "293.60",
      "high": "299.00",
      "low": "291.50",
      "close": "298.00",
      "average": "297.2774",
      "volume": "177942",
      "turnover": "52895092.9",
      "trades": "1384"
    },
    {
      "date": "2024-02-16",
      "bid": "299.40",
      "ask": "299.80",
      "open": "298.90",
      "high": "300.20",
      "low": "296.40",
      "close": "298.40",
      "average": "298.5358",
      "volume": "128936",
      "turnover": "38492523.35",
      "trades": "1269"
    },
    {
      "date": "2024-02-19",
      "bid": "291.70",
      "ask": "292.10",
      "open": "296.00",
      "high": "296.90",
      "low": "290.00",
      "close": "291.40",
      "average": "292.9415",
      "volume": "113174",
      "turnover": "33154704.25",
      "trades": "729"
    },
    {
      "date": "2024-02-20",
      "bid": "284.50",
      "ask": "285.50",
      "open": "289.20",
      "high": "291.10",
      "low": "284.40",
      "close": "285.10",
      "average": "286.1184",
      "volume": "182151",
      "turnover": "52119804.55",
      "trades": "981"
    },
    {
      "date": "2024-02-21",
      "bid": "289.90",
      "ask": "290.10",
      "open": "285.10",
      "high": "290.20",
      "low": "284.10",
      "close": "289.90",
      "average": "288.6202",
      "volume": "85430",
      "turnover": "24656670.2",
      "trades": "851"
    },
    {
      "date": "2024-02-22",
      "bid": "292.10",
      "ask": "292.40",
      "open": "294.00",
      "high": "295.80",
      "low": "286.60",
      "close": "291.60",
      "average": "291.2692",
      "volume": "76954",
      "turnover": "22405317.25",
      "trades": "1004"
    },
    {
      "date": "2024-02-23",
      "bid": "294.30",
      "ask": "294.70",
      "open": "291.60",
      "high": "295.20",
      "low": "288.70",
      "close": "294.70",
      "average": "293.5643",
      "volume": "88105",
      "turnover": "25854267.9",
      "trades": "792"
    },
    {
      "date": "2024-02-26",
      "bid": "292.50",
      "ask": "292.90",
      "open": "295.90",
      "high": "297.20",
      "low": "291.70",
      "close": "293.90",
      "average": "293.8587",
      "volume": "87846",
      "turnover": "25813438.45",
      "trades": "1092"
    },
    {
      "date": "2024-02-27",
      "bid": "293.00",
      "ask": "293.40",
      "open": "293.50",
      "high": "295.80",
      "low": "292.00",
      "close": "293.80",
      "average": "293.7347",
      "volume": "68255",
      "turnover": "20048329.05",
      "trades": "784"
    },
    {
      "date": "2024-02-28",
      "bid": "282.80",
      "ask": "283.10",
      "open": "293.80",
      "high": "293.90",
      "low": "280.20",
      "close": "283.50",
      "average": "284.2335",
      "volume": "173562",
      "turnover": "49336959.7",
      "trades": "1586"
    },
    {
      "date": "2024-02-29",
      "bid": "280.90",
      "ask": "281.30",
      "open": "284.90",
      "high": "284.90",
      "low": "279.40",
      "close": "281.50",
      "average": "281.768",
      "volume": "300496",
      "turnover": "84678557.95",
      "trades": "2386"
    },
    {
      "date": "2024-03-01",
      "bid": "281.80",
      "ask": "282.10",
      "open": "281.50",
      "high": "282.80",
      "low": "277.70",
      "close": "282.80",
      "average": "281.1382",
      "volume": "208845",
      "turnover": "58655944.1",
      "trades": "1733"
    },
    {
      "date": "2024-03-04",
      "bid": "277.70",
      "ask": "278.00",
      "open": "282.80",
      "high": "282.80",
      "low": "276.90",
      "close": "276.90",
      "average": "277.6501",
      "volume": "99720",
      "turnover": "27689422.9",
      "trades": "887"
    },
    {
      "date": "2024-03-05",
      "bid": "272.90",
      "ask": "273.20",
      "open": "276.60",
      "high": "276.60",
      "low": "272.20",
      "close": "272.60",
      "average": "273.1521",
      "volume": "479230",
      "turnover": "130909262.1",
      "trades": "1089"
    },
    {
      "date": "2024-03-06",
      "bid": "273.10",
      "ask": "273.30",
      "open": "273.80",
      "high": "274.70",
      "low": "271.40",
      "close": "272.40",
      "average": "273.0679",
      "volume": "124494",
      "turnover": "34000413.75",
      "trades": "1221"
    },
    {
      "date": "2024-03-07",
      "bid": "272.40",
      "ask": "272.60",
      "open": "271.40",
      "high": "273.00",
      "low": "269.20",
      "close": "272.80",
      "average": "271.962",
      "volume": "95102",
      "turnover": "25864350.7",
      "trades": "691"
    },
    {
      "date": "2024-03-08",
      "bid": "280.50",
      "ask": "280.60",
      "open": "272.80",
      "high": "280.80",
      "low": "272.40",
      "close": "280.60",
      "average": "277.8427",
      "volume": "240829",
      "turnover": "66914889.8",
      "trades": "1531"
    },
    {
      "date": "2024-03-11",
      "bid": "280.90",
      "ask": "281.20",
      "open": "278.70",
      "high": "282.90",
      "low": "275.10",
      "close": "281.60",
      "average": "281.338",
      "volume": "106251",
      "turnover": "29892367.3",
      "trades": "1130"
    },
    {
      "date": "2024-03-12",
      "bid": "292.00",
      "ask": "292.20",
      "open": "282.00",
      "high": "292.60",
      "low": "281.80",
      "close": "291.00",
      "average": "289.2243",
      "volume": "190964",
      "turnover": "55226426.3",
      "trades": "1507"
    },
    {
      "date": "2024-03-13",
      "bid": "295.00",
      "ask": "295.20",
      "open": "293.00",
      "high": "295.60",
      "low": "286.00",
      "close": "295.60",
      "average": "292.0249",
      "volume": "249887",
      "turnover": "72979315",
      "trades": "1479"
    },
    {
      "date": "2024-03-14",
      "bid": "297.10",
      "ask": "297.60",
      "open": "295.60",
      "high": "300.60",
      "low": "294.50",
      "close": "297.00",
      "average": "297.0155",
      "volume": "228602",
      "turnover": "67933921.55",
      "trades": "2118"
    },
    {
      "date": "2024-03-15",
      "bid": "299.90",
      "ask": "300.30",
      "open": "299.40",
      "high": "302.20",
      "low": "297.00",
      "close": "300.00",
      "average": "300.0063",
      "volume": "238004",
      "turnover": "71401995.05",
      "trades": "1836"
    },
    {
      "date": "2024-03-18",
      "bid": "299.50",
      "ask": "299.70",
      "open": "300.00",
      "high": "303.00",
      "low": "298.80",
      "close": "299.30",
      "average": "299.9379",
      "volume": "189098",
      "turnover": "56719305.25",
      "trades": "1753"
    },
    {
      "date": "2024-03-19",
      "bid": "299.70",
      "ask": "300.00",
      "open": "298.90",
      "high": "300.10",
      "low": "291.30",
      "close": "300.00",
      "average": "298.2686",
      "volume": "127166",
      "turnover": "37913023.04",
      "trades": "1295"
    },
    {
      "date": "2024-03-20",
      "bid": "299.40",
      "ask": "299.60",
      "open": "298.40",
      "high": "300.00",
      "low": "295.10",
      "close": "299.50",
      "average": "298.2137",
      "volume": "192877",
      "turnover": "57519431",
      "trades": "1215"
    },
    {
      "date": "2024-03-21",
      "bid": "305.70",
      "ask": "306.00",
      "open": "301.00",
      "high": "307.40",
      "low": "300.00",
      "close": "305.40",
      "average": "304.5041",
      "volume": "234322",
      "turnover": "71372096.7",
      "trades": "2171"
    },
    {
      "date": "2024-03-22",
      "bid": "308.10",
      "ask": "308.30",
      "open": "305.40",
      "high": "309.40",
      "low": "304.00",
      "close": "307.50",
      "average": "308.0238",
      "volume": "136614",
      "turnover": "42080163.1",
      "trades": "1183"
    },
    {
      "date": "2024-03-25",
      "bid": "310.60",
      "ask": "310.90",
      "open": "305.30",
      "high": "312.60",
      "low": "303.80",
      "close": "310.40",
      "average": "307.9307",
      "volume": "183333",
      "turnover": "56464256.25",
      "trades": "1083"
    },
    {
      "date": "2024-03-26",
      "bid": "315.00",
      "ask": "315.30",
      "open": "310.40",
      "high": "315.90",
      "low": "308.40",
      "close": "315.90",
      "average": "313.7614",
      "volume": "226534",
      "turnover": "71073375.05",
      "trades": "1189"
    },
    {
      "date": "2024-03-27",
      "bid": "318.10",
      "ask": "318.30",
      "open": "314.90",
      "high": "319.50",
      "low": "314.50",
      "close": "318.20",
      "average": "317.9593",
      "volume": "112777",
      "turnover": "35856300.35",
      "trades": "1343"
    },
    {
      "date": "2024-03-28",
      "bid": "321.60",
      "ask": "322.00",
      "open": "318.20",
      "high": "322.70",
      "low": "315.90",
      "close": "322.70",
      "average": "320.9423",
      "volume": "115835",
      "turnover": "37163338.75",
      "trades": "909"
    },
    {
      "date": "2024-04-02",
      "bid": "314.80",
      "ask": "315.00",
      "open": "322.60",
      "high": "323.00",
      "low": "314.20",
      "close": "314.40",
      "average": "316.6962",
      "volume": "146783",
      "turnover": "46488865.8",
      "trades": "1910"
    },
    {
      "date": "2024-04-03",
      "bid": "319.20",
      "ask": "319.60",
      "open": "313.00",
      "high": "320.00",
      "low": "308.60",
      "close": "318.80",
      "average": "314.863",
      "volume": "196241",
      "turnover": "61786573",
      "trades": "1297"
    },
    {
      "date": "2024-04-04",
      "bid": "315.00",
      "ask": "315.20",
      "open": "318.60",
      "high": "318.80",
      "low": "311.40",
      "close": "314.60",
      "average": "314.37",
      "volume": "118671",
      "turnover": "37309991.1",
      "trades": "1143"
    },
    {
      "date": "2024-04-05",
      "bid": "317.60",
      "ask": "318.00",
      "open": "312.80",
      "high": "319.60",
      "low": "309.60",
      "close": "316.80",
      "average": "316.2354",
      "volume": "135585",
      "turnover": "42880663.2",
      "trades": "1346"
    },
    {
      "date": "2024-04-08",
      "bid": "304.80",
      "ask": "305.20",
      "open": "317.00",
      "high": "319.00",
      "low": "298.00",
      "close": "304.40",
      "average": "306.9755",
      "volume": "199394",
      "turnover": "61248729.9",
      "trades": "1625"
    },
    {
      "date": "2024-04-09",
      "bid": "304.00",
      "ask": "304.40",
      "open": "306.00",
      "high": "308.40",
      "low": "303.00",
      "close": "303.60",
      "average": "304.8186",
      "volume": "196382",
      "turnover": "59844050.9",
      "trades": "1332"
    },
    {
      "date": "2024-04-10",
      "bid": "304.80",
      "ask": "305.20",
      "open": "308.00",
      "high": "309.80",
      "low": "301.80",
      "close": "304.40",
      "average": "305.1934",
      "volume": "105395",
      "turnover": "32166762",
      "trades": "1057"
    },
    {
      "date": "2024-04-11",
      "bid": "304.20",
      "ask": "304.60",
      "open": "303.00",
      "high": "306.00",
      "low": "299.20",
      "close": "303.40",
      "average": "302.9324",
      "volume": "115700",
      "turnover": "35062588.4",
      "trades": "1046"
    },
    {
      "date": "2024-04-12",
      "bid": "302.20",
      "ask": "302.80",
      "open": "308.00",
      "high": "313.20",
      "low": "301.60",
      "close": "303.40",
      "average": "304.5369",
      "volume": "161972",
      "turnover": "49327254.2",
      "trades": "1325"
    },
    {
      "date": "2024-04-15",
      "bid": "308.20",
      "ask": "308.60",
      "open": "303.60",
      "high": "311.00",
      "low": "303.60",
      "close": "308.80",
      "average": "308.5589",
      "volume": "107098",
      "turnover": "33045692.8",
      "trades": "1011"
    },
    {
      "date": "2024-04-16",
      "bid": "303.40",
      "ask": "303.80",
      "open": "308.20",
      "high": "309.40",
      "low": "301.20",
      "close": "303.80",
      "average": "304.0324",
      "volume": "59777",
      "turnover": "18174446.3",
      "trades": "715"
    },
    {
      "date": "2024-04-17",
      "bid": "302.80",
      "ask": "303.20",
      "open": "301.00",
      "high": "304.80",
      "low": "301.00",
      "close": "302.40",
      "average": "302.8423",
      "volume": "45312",
      "turnover": "13722416.1",
      "trades": "523"
    },
    {
      "date": "2024-04-18",
      "bid": "298.80",
      "ask": "299.60",
      "open": "302.80",
      "high": "304.00",
      "low": "293.60",
      "close": "299.20",
      "average": "298.1969",
      "volume": "59898",
      "turnover": "17861355.39",
      "trades": "872"
    },
    {
      "date": "2024-04-19",
      "bid": "294.80",
      "ask": "295.40",
      "open": "294.00",
      "high": "297.00",
      "low": "291.20",
      "close": "295.80",
      "average": "294.7446",
      "volume": "82694",
      "turnover": "24373585.8",
      "trades": "1141"
    },
    {
      "date": "2024-04-22",
      "bid": "295.60",
      "ask": "296.00",
      "open": "295.80",
      "high": "298.60",
      "low": "293.80",
      "close": "296.00",
      "average": "295.9523",
      "volume": "82074",
      "turnover": "24289994.6",
      "trades": "887"
    },
    {
      "date": "2024-04-23",
      "bid": "303.20",
      "ask": "303.80",
      "open": "299.40",
      "high": "304.00",
      "low": "298.40",
      "close": "304.00",
      "average": "302.3317",
      "volume": "88911",
      "turnover": "26867319.4",
      "trades": "967"
    },
    {
      "date": "2024-04-24",
      "bid": "300.20",
      "ask": "300.60",
      "open": "306.00",
      "high": "307.00",
      "low": "297.60",
      "close": "301.60",
      "average": "301.4872",
      "volume": "126680",
      "turnover": "38204116.9",
      "trades": "1042"
    },
    {
      "date": "2024-04-25",
      "bid": "299.60",
      "ask": "300.20",
      "open": "300.60",
      "high": "303.60",
      "low": "298.00",
      "close": "300.20",
      "average": "300.1592",
      "volume": "132753",
      "turnover": "39849113.6",
      "trades": "1068"
    },
    {
      "date": "2024-04-26",
      "bid": "300.20",
      "ask": "302.20",
      "open": "290.40",
      "high": "313.00",
      "low": "290.40",
      "close": "302.80",
      "average": "304.298",
      "volume": "263467",
      "turnover": "80237495.9",
      "trades": "2374"
    },
    {
      "date": "2024-04-29",
      "bid": "308.40",
      "ask": "308.80",
      "open": "302.80",
      "high": "310.20",
      "low": "296.60",
      "close": "309.20",
      "average": "306.4579",
      "volume": "164783",
      "turnover": "50507228.1",
      "trades": "1660"
    },
    {
      "date": "2024-04-30",
      "bid": "314.20",
      "ask": "314.60",
      "open": "309.20",
      "high": "314.80",
      "low": "309.20",
      "close": "314.00",
      "average": "312.2821",
      "volume": "526886",
      "turnover": "164508211.5",
      "trades": "934"
    },
    {
      "date": "2024-05-02",
      "bid": "300.00",
      "ask": "300.80",
      "open": "314.00",
      "high": "314.60",
      "low": "298.60",
      "close": "300.00",
      "average": "306.7612",
      "volume": "445294",
      "turnover": "136621232.99",
      "trades": "2540"
    },
    {
      "date": "2024-05-03",
      "bid": "308.60",
      "ask": "308.80",
      "open": "301.00",
      "high": "313.40",
      "low": "301.00",
      "close": "307.40",
      "average": "307.7493",
      "volume": "108523",
      "turnover": "33399245.9",
      "trades": "1270"
    },
    {
      "date": "2024-05-06",
      "bid": "312.00",
      "ask": "312.40",
      "open": "308.20",
      "high": "313.20",
      "low": "304.80",
      "close": "313.20",
      "average": "312.1038",
      "volume": "66787",
      "turnover": "20845290.39",
      "trades": "819"
    },
    {
      "date": "2024-05-07",
      "bid": "314.60",
      "ask": "315.00",
      "open": "315.00",
      "high": "316.40",
      "low": "310.40",
      "close": "314.80",
      "average": "314.2765",
      "volume": "139126",
      "turnover": "43715768",
      "trades": "1116"
    },
    {
      "date": "2024-05-08",
      "bid": "318.80",
      "ask": "319.60",
      "open": "314.80",
      "high": "319.40",
      "low": "312.00",
      "close": "319.20",
      "average": "317.8842",
      "volume": "112540",
      "turnover": "35775426.4",
      "trades": "957"
    },
    {
      "date": "2024-05-10",
      "bid": "324.60",
      "ask": "324.80",
      "open": "321.60",
      "high": "327.40",
      "low": "319.80",
      "close": "323.60",
      "average": "324.1909",
      "volume": "1031082",
      "turnover": "334416475.8",
      "trades": "1913"
    },
    {
      "date": "2024-05-13",
      "bid": "323.00",
      "ask": "323.60",
      "open": "323.60",
      "high": "325.80",
      "low": "320.00",
      "close": "322.20",
      "average": "322.6433",
      "volume": "128872",
      "turnover": "41580449.2",
      "trades": "1299"
    },
    {
      "date": "2024-05-14",
      "bid": "323.20",
      "ask": "323.80",
      "open": "322.40",
      "high": "326.00",
      "low": "320.40",
      "close": "323.00",
      "average": "323.4691",
      "volume": "134985",
      "turnover": "43665872.3",
      "trades": "1413"
    },
    {
      "date": "2024-05-15",
      "bid": "322.40",
      "ask": "322.80",
      "open": "325.00",
      "high": "327.40",
      "low": "322.00",
      "close": "322.80",
      "average": "323.7407",
      "volume": "227226",
      "turnover": "73549798.59",
      "trades": "1089"
    },
    {
      "date": "2024-05-16",
      "bid": "328.20",
      "ask": "328.60",
      "open": "322.80",
      "high": "328.60",
      "low": "320.60",
      "close": "328.40",
      "average": "326.3317",
      "volume": "118621",
      "turnover": "38710257.79",
      "trades": "939"
    },
    {
      "date": "2024-05-17",
      "bid": "331.40",
      "ask": "331.80",
      "open": "329.00",
      "high": "333.00",
      "low": "326.00",
      "close": "331.80",
      "average": "331.2364",
      "volume": "164000",
      "turnover": "54322547",
      "trades": "1277"
    },
    {
      "date": "2024-05-20",
      "bid": "330.20",
      "ask": "330.60",
      "open": "331.80",
      "high": "333.00",
      "low": "329.40",
      "close": "330.80",
      "average": "331.0666",
      "volume": "133023",
      "turnover": "44039475.8",
      "trades": "835"
    },
    {
      "date": "2024-05-21",
      "bid": "333.20",
      "ask": "333.40",
      "open": "330.80",
      "high": "336.00",
      "low": "330.40",
      "close": "332.20",
      "average": "332.9715",
      "volume": "186882",
      "turnover": "62226721.2",
      "trades": "1785"
    },
    {
      "date": "2024-05-22",
      "bid": "329.40",
      "ask": "329.80",
      "open": "332.20",
      "high": "335.60",
      "low": "328.00",
      "close": "329.40",
      "average": "331.7469",
      "volume": "147325",
      "turnover": "48790768.6",
      "trades": "1306"
    },
    {
      "date": "2024-05-23",
      "bid": "327.00",
      "ask": "327.40",
      "open": "329.40",
      "high": "332.80",
      "low": "326.40",
      "close": "326.40",
      "average": "328.0911",
      "volume": "120509",
      "turnover": "39539944.9",
      "trades": "914"
    },
    {
      "date": "2024-05-24",
      "bid": "322.80",
      "ask": "323.20",
      "open": "326.00",
      "high": "326.00",
      "low": "316.80",
      "close": "322.40",
      "average": "321.6712",
      "volume": "110178",
      "turnover": "35438881.6",
      "trades": "1108"
    },
    {
      "date": "2024-05-27",
      "bid": "320.40",
      "ask": "320.80",
      "open": "322.40",
      "high": "324.00",
      "low": "317.80",
      "close": "320.20",
      "average": "320.1619",
      "volume": "62418",
      "turnover": "19983877.2",
      "trades": "624"
    },
    {
      "date": "2024-05-28",
      "bid": "323.60",
      "ask": "324.00",
      "open": "321.00",
      "high": "325.40",
      "low": "320.40",
      "close": "323.20",
      "average": "323.2113",
      "volume": "151417",
      "turnover": "48938550.11",
      "trades": "707"
    },
    {
      "date": "2024-05-29",
      "bid": "311.00",
      "ask": "311.80",
      "open": "323.20",
      "high": "323.20",
      "low": "310.40",
      "close": "310.80",
      "average": "312.029",
      "volume": "132648",
      "turnover": "41390019.2",
      "trades": "1064"
    },
    {
      "date": "2024-05-30",
      "bid": "315.20",
      "ask": "315.80",
      "open": "310.60",
      "high": "316.80",
      "low": "310.00",
      "close": "314.00",
      "average": "314.1379",
      "volume": "169425",
      "turnover": "53222409",
      "trades": "804"
    },
    {
      "date": "2024-05-31",
      "bid": "316.20",
      "ask": "316.60",
      "open": "315.00",
      "high": "318.00",
      "low": "314.00",
      "close": "316.00",
      "average": "316.0821",
      "volume": "341399",
      "turnover": "107909735.9",
      "trades": "1177"
    },
    {
      "date": "2024-06-03",
      "bid": "311.60",
      "ask": "312.20",
      "open": "330.00",
      "high": "334.40",
      "low": "311.40",
      "close": "312.40",
      "average": "318.9658",
      "volume": "240087",
      "turnover": "76566446.3",
      "trades": "2929"
    },
    {
      "date": "2024-06-04",
      "bid": "313.60",
      "ask": "314.00",
      "open": "313.00",
      "high": "317.80",
      "low": "309.60",
      "close": "313.40",
      "average": "313.2694",
      "volume": "135783",
      "turnover": "42531901.4",
      "trades": "1577"
    },
    {
      "date": "2024-06-05",
      "bid": "316.00",
      "ask": "316.20",
      "open": "317.00",
      "high": "319.40",
      "low": "313.40",
      "close": "319.00",
      "average": "318.4377",
      "volume": "232990",
      "turnover": "74192773.7",
      "trades": "1082"
    },
    {
      "date": "2024-06-07",
      "bid": "321.60",
      "ask": "322.00",
      "open": "320.00",
      "high": "323.20",
      "low": "317.00",
      "close": "320.60",
      "average": "320.5448",
      "volume": "131776",
      "turnover": "42238302.04",
      "trades": "1017"
    },
    {
      "date": "2024-06-10",
      "bid": "318.20",
      "ask": "318.60",
      "open": "318.00",
      "high": "321.40",
      "low": "315.60",
      "close": "317.40",
      "average": "317.9897",
      "volume": "73232",
      "turnover": "23287276",
      "trades": "936"
    },
    {
      "date": "2024-06-11",
      "bid": "319.60",
      "ask": "320.00",
      "open": "317.40",
      "high": "322.40",
      "low": "317.40",
      "close": "319.40",
      "average": "319.5893",
      "volume": "75312",
      "turnover": "24072632.8",
      "trades": "1068"
    },
    {
      "date": "2024-06-12",
      "bid": "319.20",
      "ask": "320.20",
      "open": "319.60",
      "high": "326.00",
      "low": "315.60",
      "close": "318.00",
      "average": "319.7264",
      "volume": "231853",
      "turnover": "74133702.3",
      "trades": "1997"
    },
    {
      "date": "2024-06-13",
      "bid": "314.00",
      "ask": "314.40",
      "open": "318.80",
      "high": "319.00",
      "low": "312.00",
      "close": "312.80",
      "average": "314.2165",
      "volume": "277449",
      "turnover": "87212132.2",
      "trades": "1703"
    },
    {
      "date": "2024-06-14",
      "bid": "300.60",
      "ask": "300.80",
      "open": "312.80",
      "high": "313.00",
      "low": "299.00",
      "close": "300.60",
      "average": "302.3368",
      "volume": "202996",
      "turnover": "61370970.6",
      "trades": "1874"
    },
    {
      "date": "2024-06-17",
      "bid": "299.80",
      "ask": "300.00",
      "open": "303.20",
      "high": "306.20",
      "low": "299.00",
      "close": "300.00",
      "average": "300.5118",
      "volume": "121374",
      "turnover": "36468267.5",
      "trades": "1375"
    },
    {
      "date": "2024-06-18",
      "bid": "297.60",
      "ask": "298.00",
      "open": "304.80",
      "high": "304.80",
      "low": "294.60",
      "close": "297.60",
      "average": "297.7172",
      "volume": "140108",
      "turnover": "41712568",
      "trades": "1515"
    },
    {
      "date": "2024-06-19",
      "bid": "294.00",
      "ask": "294.40",
      "open": "297.60",
      "high": "298.60",
      "low": "293.20",
      "close": "294.40",
      "average": "294.6242",
      "volume": "124239",
      "turnover": "36604447",
      "trades": "1137"
    },
    {
      "date": "2024-06-20",
      "bid": "294.80",
      "ask": "295.40",
      "open": "294.40",
      "high": "296.80",
      "low": "293.40",
      "close": "296.60",
      "average": "296.3996",
      "volume": "346740",
      "turnover": "102762417",
      "trades": "1172"
    },
    {
      "date": "2024-06-24",
      "bid": "293.20",
      "ask": "293.60",
      "open": "295.20",
      "high": "297.40",
      "low": "292.20",
      "close": "295.00",
      "average": "294.7547",
      "volume": "132851",
      "turnover": "39158458.1",
      "trades": "1554"
    },
    {
      "date": "2024-06-25",
      "bid": "282.00",
      "ask": "282.20",
      "open": "290.20",
      "high": "292.40",
      "low": "279.60",
      "close": "282.00",
      "average": "283.1769",
      "volume": "383262",
      "turnover": "108534450.3",
      "trades": "2807"
    },
    {
      "date": "2024-06-26",
      "bid": "282.00",
      "ask": "282.20",
      "open": "282.60",
      "high": "284.60",
      "low": "278.20",
      "close": "282.40",
      "average": "282.5288",
      "volume": "392976",
      "turnover": "111028779.6",
      "trades": "1935"
    },
    {
      "date": "2024-06-27",
      "bid": "280.00",
      "ask": "280.60",
      "open": "282.00",
      "high": "284.00",
      "low": "279.60",
      "close": "280.00",
      "average": "280.8267",
      "volume": "368708",
      "turnover": "103541809",
      "trades": "1915"
    },
    {
      "date": "2024-06-28",
      "bid": "276.00",
      "ask": "276.40",
      "open": "280.40",
      "high": "283.60",
      "low": "275.00",
      "close": "278.00",
      "average": "278.5999",
      "volume": "420727",
      "turnover": "117217816.9",
      "trades": "2537"
    },
    {
      "date": "2024-07-01",
      "bid": "277.60",
      "ask": "278.20",
      "open": "281.60",
      "high": "282.40",
      "low": "277.40",
      "close": "278.60",
      "average": "279.1946",
      "volume": "101592",
      "turnover": "28368123.1",
      "trades": "1256"
    },
    {
      "date": "2024-07-02",
      "bid": "276.80",
      "ask": "277.60",
      "open": "277.40",
      "high": "279.20",
      "low": "275.40",
      "close": "277.00",
      "average": "276.9363",
      "volume": "106832",
      "turnover": "29585017.1",
      "trades": "1209"
    },
    {
      "date": "2024-07-03",
      "bid": "279.60",
      "ask": "280.00",
      "open": "277.60",
      "high": "280.00",
      "low": "276.20",
      "close": "279.80",
      "average": "278.9345",
      "volume": "69012",
      "turnover": "19249811.39",
      "trades": "1167"
    },
    {
      "date": "2024-07-04",
      "bid": "280.80",
      "ask": "281.40",
      "open": "280.80",
      "high": "282.20",
      "low": "278.40",
      "close": "281.00",
      "average": "280.9447",
      "volume": "71621",
      "turnover": "20121358.8",
      "trades": "955"
    },
    {
      "date": "2024-07-05",
      "bid": "281.60",
      "ask": "282.00",
      "open": "282.00",
      "high": "285.40",
      "low": "280.80",
      "close": "281.00",
      "average": "282.3159",
      "volume": "95300",
      "turnover": "26904706.4",
      "trades": "1262"
    },
    {
      "date": "2024-07-08",
      "bid": "285.80",
      "ask": "286.20",
      "open": "281.00",
      "high": "289.00",
      "low": "279.00",
      "close": "286.20",
      "average": "286.245",
      "volume": "133420",
      "turnover": "38191419",
      "trades": "1371"
    },
    {
      "date": "2024-07-09",
      "bid": "284.40",
      "ask": "285.40",
      "open": "285.60",
      "high": "288.00",
      "low": "284.20",
      "close": "285.20",
      "average": "285.1712",
      "volume": "243769",
      "turnover": "69518980",
      "trades": "1300"
    },
    {
      "date": "2024-07-10",
      "bid": "284.60",
      "ask": "285.20",
      "open": "287.00",
      "high": "287.00",
      "low": "284.00",
      "close": "285.20",
      "average": "285.2515",
      "volume": "132794",
      "turnover": "37879596.5",
      "trades": "1298"
    },
    {
      "date": "2024-07-11",
      "bid": "294.60",
      "ask": "295.00",
      "open": "285.20",
      "high": "296.20",
      "low": "284.80",
      "close": "296.20",
      "average": "294.4301",
      "volume": "127259",
      "turnover": "37468434.6",
      "trades": "1093"
    },
    {
      "date": "2024-07-12",
      "bid": "310.80",
      "ask": "311.20",
      "open": "296.20",
      "high": "311.40",
      "low": "295.20",
      "close": "311.40",
      "average": "308.2342",
      "volume": "254285",
      "turnover": "78378827.2",
      "trades": "2138"
    },
    {
      "date": "2024-07-15",
      "bid": "300.40",
      "ask": "300.80",
      "open": "306.80",
      "high": "310.60",
      "low": "300.20",
      "close": "300.20",
      "average": "303.2141",
      "volume": "197129",
      "turnover": "59768609.4",
      "trades": "1454"
    },
    {
      "date": "2024-07-16",
      "bid": "295.40",
      "ask": "295.80",
      "open": "298.60",
      "high": "299.60",
      "low": "291.80",
      "close": "296.60",
      "average": "295.3592",
      "volume": "182483",
      "turnover": "53897897",
      "trades": "1451"
    },
    {
      "date": "2024-07-17",
      "bid": "307.60",
      "ask": "308.00",
      "open": "288.00",
      "high": "308.40",
      "low": "287.00",
      "close": "308.00",
      "average": "297.827",
      "volume": "268048",
      "turnover": "79828860.5",
      "trades": "2673"
    },
    {
      "date": "2024-07-18",
      "bid": "301.80",
      "ask": "302.40",
      "open": "308.00",
      "high": "310.80",
      "low": "301.20",
      "close": "301.20",
      "average": "302.9793",
      "volume": "298339",
      "turnover": "90392912.5",
      "trades": "1941"
    },
    {
      "date": "2024-07-19",
      "bid": "294.20",
      "ask": "295.00",
      "open": "298.60",
      "high": "300.00",
      "low": "293.00",
      "close": "294.60",
      "average": "294.7906",
      "volume": "174774",
      "turnover": "51521791.6",
      "trades": "1883"
    },
    {
      "date": "2024-07-22",
      "bid": "293.00",
      "ask": "293.40",
      "open": "294.60",
      "high": "301.20",
      "low": "292.20",
      "close": "292.20",
      "average": "294.0488",
      "volume": "92750",
      "turnover": "27273100",
      "trades": "955"
    },
    {
      "date": "2024-07-23",
      "bid": "295.60",
      "ask": "296.20",
      "open": "292.20",
      "high": "298.40",
      "low": "292.20",
      "close": "295.60",
      "average": "295.8138",
      "volume": "65831",
      "turnover": "19473744.39",
      "trades": "942"
    },
    {
      "date": "2024-07-24",
      "bid": "292.40",
      "ask": "292.80",
      "open": "294.20",
      "high": "298.00",
      "low": "292.60",
      "close": "293.20",
      "average": "293.7775",
      "volume": "60518",
      "turnover": "17778850.8",
      "trades": "757"
    },
    {
      "date": "2024-07-25",
      "bid": "289.60",
      "ask": "290.20",
      "open": "292.20",
      "high": "292.20",
      "low": "283.80",
      "close": "290.00",
      "average": "288.5531",
      "volume": "91742",
      "turnover": "26472427.8",
      "trades": "1558"
    },
    {
      "date": "2024-07-26",
      "bid": "295.40",
      "ask": "295.80",
      "open": "290.00",
      "high": "296.40",
      "low": "289.20",
      "close": "295.80",
      "average": "294.5718",
      "volume": "52142",
      "turnover": "15359570.7",
      "trades": "652"
    },
    {
      "date": "2024-07-29",
      "bid": "293.20",
      "ask": "293.40",
      "open": "295.80",
      "high": "296.80",
      "low": "292.60",
      "close": "293.60",
      "average": "293.8211",
      "volume": "61259",
      "turnover": "17999192.39",
      "trades": "707"
    },
    {
      "date": "2024-07-30",
      "bid": "294.20",
      "ask": "294.60",
      "open": "293.40",
      "high": "295.20",
      "low": "291.00",
      "close": "294.80",
      "average": "294.5181",
      "volume": "50769",
      "turnover": "14952388.2",
      "trades": "673"
    },
    {
      "date": "2024-07-31",
      "bid": "297.00",
      "ask": "297.60",
      "open": "297.00",
      "high": "299.80",
      "low": "296.20",
      "close": "296.20",
      "average": "296.4815",
      "volume": "82637",
      "turnover": "24500341.6",
      "trades": "636"
    },
    {
      "date": "2024-08-01",
      "bid": "293.00",
      "ask": "293.20",
      "open": "296.00",
      "high": "297.00",
      "low": "291.80",
      "close": "293.20",
      "average": "293.6734",
      "volume": "99333",
      "turnover": "29171748.9",
      "trades": "977"
    },
    {
      "date": "2024-08-02",
      "bid": "289.60",
      "ask": "290.40",
      "open": "289.80",
      "high": "294.00",
      "low": "286.00",
      "close": "289.80",
      "average": "290.6697",
      "volume": "150468",
      "turnover": "43736606",
      "trades": "1490"
    },
    {
      "date": "2024-08-05",
      "bid": "282.40",
      "ask": "283.40",
      "open": "280.00",
      "high": "283.40",
      "low": "273.60",
      "close": "281.60",
      "average": "280.0513",
      "volume": "127193",
      "turnover": "35620119.1",
      "trades": "1950"
    },
    {
      "date": "2024-08-06",
      "bid": "278.40",
      "ask": "278.60",
      "open": "284.40",
      "high": "287.00",
      "low": "275.20",
      "close": "278.00",
      "average": "279.1049",
      "volume": "112239",
      "turnover": "31326456.6",
      "trades": "1060"
    },
    {
      "date": "2024-08-07",
      "bid": "284.60",
      "ask": "285.00",
      "open": "278.20",
      "high": "287.60",
      "low": "278.20",
      "close": "283.80",
      "average": "283.9415",
      "volume": "81503",
      "turnover": "23142087.4",
      "trades": "854"
    },
    {
      "date": "2024-08-08",
      "bid": "283.40",
      "ask": "283.80",
      "open": "280.60",
      "high": "284.80",
      "low": "279.40",
      "close": "282.80",
      "average": "281.6821",
      "volume": "103254",
      "turnover": "29084805.8",
      "trades": "705"
    },
    {
      "date": "2024-08-09",
      "bid": "283.60",
      "ask": "284.80",
      "open": "282.80",
      "high": "289.00",
      "low": "282.40",
      "close": "283.60",
      "average": "284.668",
      "volume": "59300",
      "turnover": "16881334.39",
      "trades": "885"
    },
    {
      "date": "2024-08-12",
      "bid": "283.00",
      "ask": "283.40",
      "open": "286.40",
      "high": "288.40",
      "low": "282.80",
      "close": "284.00",
      "average": "284.1293",
      "volume": "74815",
      "turnover": "21257134.39",
      "trades": "729"
    },
    {
      "date": "2024-08-13",
      "bid": "283.20",
      "ask": "284.20",
      "open": "285.40",
      "high": "287.40",
      "low": "281.40",
      "close": "283.60",
      "average": "283.491",
      "volume": "60778",
      "turnover": "17230018.8",
      "trades": "1012"
    },
    {
      "date": "2024-08-14",
      "bid": "286.60",
      "ask": "287.00",
      "open": "286.40",
      "high": "288.60",
      "low": "284.00",
      "close": "287.20",
      "average": "286.0983",
      "volume": "130066",
      "turnover": "37211606.2",
      "trades": "736"
    },
    {
      "date": "2024-08-15",
      "bid": "290.20",
      "ask": "290.60",
      "open": "287.20",
      "high": "292.60",
      "low": "286.40",
      "close": "289.80",
      "average": "289.6656",
      "volume": "47476",
      "turnover": "13752162.4",
      "trades": "633"
    },
    {
      "date": "2024-08-16",
      "bid": "289.20",
      "ask": "289.60",
      "open": "290.00",
      "high": "292.40",
      "low": "288.00",
      "close": "290.00",
      "average": "290.0763",
      "volume": "76031",
      "turnover": "22054726.4",
      "trades": "950"
    },
    {
      "date": "2024-08-19",
      "bid": "294.60",
      "ask": "294.80",
      "open": "290.60",
      "high": "295.20",
      "low": "290.20",
      "close": "295.20",
      "average": "293.1516",
      "volume": "380807",
      "turnover": "111634477",
      "trades": "979"
    },
    {
      "date": "2024-08-20",
      "bid": "291.60",
      "ask": "292.20",
      "open": "296.60",
      "high": "296.60",
      "low": "291.60",
      "close": "292.00",
      "average": "292.4706",
      "volume": "109879",
      "turnover": "32136393.6",
      "trades": "1026"
    },
    {
      "date": "2024-08-21",
      "bid": "289.00",
      "ask": "289.40",
      "open": "290.40",
      "high": "293.20",
      "low": "288.00",
      "close": "288.20",
      "average": "289.5889",
      "volume": "77538",
      "turnover": "22457611.6",
      "trades": "1048"
    },
    {
      "date": "2024-08-22",
      "bid": "293.20",
      "ask": "293.60",
      "open": "288.20",
      "high": "295.00",
      "low": "288.20",
      "close": "294.00",
      "average": "292.9851",
      "volume": "107296",
      "turnover": "31436183.2",
      "trades": "1150"
    },
    {
      "date": "2024-08-23",
      "bid": "297.00",
      "ask": "297.40",
      "open": "294.00",
      "high": "298.20",
      "low": "292.00",
      "close": "296.60",
      "average": "295.5066",
      "volume": "100682",
      "turnover": "29744771.4",
      "trades": "1517"
    },
    {
      "date": "2024-08-26",
      "bid": "293.20",
      "ask": "293.60",
      "open": "296.60",
      "high": "296.60",
      "low": "290.40",
      "close": "292.80",
      "average": "292.8139",
      "volume": "47294",
      "turnover": "13848341.2",
      "trades": "826"
    },
    {
      "date": "2024-08-27",
      "bid": "294.20",
      "ask": "295.00",
      "open": "292.80",
      "high": "295.60",
      "low": "291.20",
      "close": "294.60",
      "average": "294.1748",
      "volume": "117642",
      "turnover": "34624765.4",
      "trades": "1112"
    },
    {
      "date": "2024-08-28",
      "bid": "299.60",
      "ask": "300.00",
      "open": "294.60",
      "high": "302.00",
      "low": "294.60",
      "close": "300.20",
      "average": "300.2405",
      "volume": "69842",
      "turnover": "20969381.5",
      "trades": "1201"
    },
    {
      "date": "2024-08-29",
      "bid": "304.80",
      "ask": "305.20",
      "open": "300.80",
      "high": "305.40",
      "low": "298.00",
      "close": "304.60",
      "average": "303.8473",
      "volume": "133918",
      "turnover": "40691370.29",
      "trades": "1535"
    },
    {
      "date": "2024-08-30",
      "bid": "309.80",
      "ask": "310.20",
      "open": "302.80",
      "high": "310.60",
      "low": "302.80",
      "close": "309.20",
      "average": "308.9001",
      "volume": "156214",
      "turnover": "48254306.8",
      "trades": "1893"
    },
    {
      "date": "2024-09-02",
      "bid": "302.40",
      "ask": "303.00",
      "open": "309.20",
      "high": "309.80",
      "low": "300.40",
      "close": "302.80",
      "average": "303.0291",
      "volume": "182967",
      "turnover": "55471880.2",
      "trades": "2193"
    },
    {
      "date": "2024-09-03",
      "bid": "304.80",
      "ask": "305.00",
      "open": "301.20",
      "high": "306.40",
      "low": "301.20",
      "close": "305.00",
      "average": "305.138",
      "volume": "164712",
      "turnover": "50260348.1",
      "trades": "1343"
    },
    {
      "date": "2024-09-04",
      "bid": "292.20",
      "ask": "292.40",
      "open": "301.60",
      "high": "301.60",
      "low": "289.80",
      "close": "292.00",
      "average": "293.1964",
      "volume": "275097",
      "turnover": "80712222",
      "trades": "3312"
    },
    {
      "date": "2024-09-05",
      "bid": "294.80",
      "ask": "295.20",
      "open": "293.80",
      "high": "297.00",
      "low": "291.40",
      "close": "295.20",
      "average": "295.1576",
      "volume": "111084",
      "turnover": "32787183.3",
      "trades": "1376"
    },
    {
      "date": "2024-09-06",
      "bid": "291.40",
      "ask": "291.80",
      "open": "295.20",
      "high": "298.20",
      "low": "290.00",
      "close": "290.00",
      "average": "291.5062",
      "volume": "91498",
      "turnover": "26672261.2",
      "trades": "962"
    },
    {
      "date": "2024-09-09",
      "bid": "293.40",
      "ask": "294.00",
      "open": "291.00",
      "high": "294.00",
      "low": "291.00",
      "close": "293.00",
      "average": "292.8577",
      "volume": "114774",
      "turnover": "33613970.2",
      "trades": "1172"
    },
    {
      "date": "2024-09-10",
      "bid": "293.20",
      "ask": "293.60",
      "open": "293.40",
      "high": "297.80",
      "low": "291.20",
      "close": "294.60",
      "average": "294.7087",
      "volume": "176522",
      "turnover": "52023724.8",
      "trades": "924"
    },
    {
      "date": "2024-09-11",
      "bid": "283.60",
      "ask": "284.00",
      "open": "294.80",
      "high": "296.20",
      "low": "282.20",
      "close": "283.20",
      "average": "287.2981",
      "volume": "170904",
      "turnover": "49185673.2",
      "trades": "1890"
    },
    {
      "date": "2024-09-12",
      "bid": "290.80",
      "ask": "291.20",
      "open": "286.20",
      "high": "293.20",
      "low": "286.00",
      "close": "290.60",
      "average": "290.9569",
      "volume": "236715",
      "turnover": "68909079.9",
      "trades": "1883"
    },
    {
      "date": "2024-09-13",
      "bid": "291.00",
      "ask": "291.40",
      "open": "292.00",
      "high": "293.40",
      "low": "287.00",
      "close": "292.20",
      "average": "291.2082",
      "volume": "90372",
      "turnover": "26316970.3",
      "trades": "1044"
    },
    {
      "date": "2024-09-16",
      "bid": "291.20",
      "ask": "291.40",
      "open": "293.00",
      "high": "293.00",
      "low": "288.00",
      "close": "292.00",
      "average": "291.0152",
      "volume": "103847",
      "turnover": "30210919.1",
      "trades": "1439"
    },
    {
      "date": "2024-09-17",
      "bid": "283.20",
      "ask": "283.60",
      "open": "284.40",
      "high": "285.80",
      "low": "270.40",
      "close": "282.80",
      "average": "276.6984",
      "volume": "1342813",
      "turnover": "371048173.8",
      "trades": "4803"
    },
    {
      "date": "2024-09-18",
      "bid": "285.80",
      "ask": "286.20",
      "open": "292.20",
      "high": "293.00",
      "low": "283.00",
      "close": "285.40",
      "average": "286.445",
      "volume": "297464",
      "turnover": "85281111.08",
      "trades": "1986"
    },
    {
      "date": "2024-09-19",
      "bid": "292.80",
      "ask": "293.20",
      "open": "288.40",
      "high": "296.00",
      "low": "288.00",
      "close": "293.40",
      "average": "293.139",
      "volume": "176603",
      "turnover": "51775056.8",
      "trades": "2096"
    },
    {
      "date": "2024-09-20",
      "bid": "289.00",
      "ask": "289.60",
      "open": "293.40",
      "high": "294.60",
      "low": "288.00",
      "close": "289.60",
      "average": "289.9769",
      "volume": "205315",
      "turnover": "59540138.5",
      "trades": "1886"
    },
    {
      "date": "2024-09-23",
      "bid": "290.20",
      "ask": "290.60",
      "open": "288.00",
      "high": "292.00",
      "low": "285.60",
      "close": "289.60",
      "average": "290.0075",
      "volume": "248467",
      "turnover": "72057460",
      "trades": "903"
    },
    {
      "date": "2024-09-24",
      "bid": "291.60",
      "ask": "292.00",
      "open": "291.60",
      "high": "293.80",
      "low": "288.40",
      "close": "292.00",
      "average": "290.9006",
      "volume": "198187",
      "turnover": "57635816",
      "trades": "1010"
    },
    {
      "date": "2024-09-25",
      "bid": "296.60",
      "ask": "296.80",
      "open": "294.00",
      "high": "298.40",
      "low": "293.40",
      "close": "296.20",
      "average": "296.3395",
      "volume": "70600",
      "turnover": "20921565.39",
      "trades": "1168"
    },
    {
      "date": "2024-09-26",
      "bid": "310.00",
      "ask": "310.40",
      "open": "298.80",
      "high": "312.20",
      "low": "298.80",
      "close": "310.00",
      "average": "306.3321",
      "volume": "251682",
      "turnover": "77104095.9",
      "trades": "1828"
    },
    {
      "date": "2024-09-27",
      "bid": "312.80",
      "ask": "313.20",
      "open": "311.20",
      "high": "313.60",
      "low": "307.60",
      "close": "313.60",
      "average": "311.964",
      "volume": "133700",
      "turnover": "41708373.2",
      "trades": "1534"
    },
    {
      "date": "2024-09-30",
      "bid": "308.60",
      "ask": "309.00",
      "open": "313.60",
      "high": "314.60",
      "low": "306.20",
      "close": "309.60",
      "average": "308.1655",
      "volume": "326978",
      "turnover": "100762704.1",
      "trades": "1466"
    },
    {
      "date": "2024-10-01",
      "bid": "304.80",
      "ask": "305.20",
      "open": "309.60",
      "high": "312.80",
      "low": "304.40",
      "close": "304.40",
      "average": "306.1245",
      "volume": "280425",
      "turnover": "85807685.8",
      "trades": "1725"
    },
    {
      "date": "2024-10-02",
      "bid": "307.80",
      "ask": "308.20",
      "open": "304.40",
      "high": "308.80",
      "low": "304.00",
      "close": "307.00",
      "average": "306.3988",
      "volume": "190669",
      "turnover": "58427404.8",
      "trades": "1067"
    },
    {
      "date": "2024-10-03",
      "bid": "307.80",
      "ask": "308.20",
      "open": "307.00",
      "high": "309.80",
      "low": "305.80",
      "close": "305.80",
      "average": "306.4543",
      "volume": "89241",
      "turnover": "27353274.4",
      "trades": "1113"
    },
    {
      "date": "2024-10-04",
      "bid": "305.40",
      "ask": "306.20",
      "open": "302.60",
      "high": "309.80",
      "low": "302.20",
      "close": "304.80",
      "average": "305.4322",
      "volume": "127210",
      "turnover": "38854500.29",
      "trades": "1147"
    },
    {
      "date": "2024-10-07",
      "bid": "301.80",
      "ask": "302.60",
      "open": "304.80",
      "high": "306.40",
      "low": "301.00",
      "close": "301.80",
      "average": "302.1261",
      "volume": "66240",
      "turnover": "20013163.6",
      "trades": "693"
    },
    {
      "date": "2024-10-08",
      "bid": "300.20",
      "ask": "301.00",
      "open": "298.00",
      "high": "303.00",
      "low": "297.00",
      "close": "300.20",
      "average": "300.2941",
      "volume": "163515",
      "turnover": "49091174.8",
      "trades": "1122"
    },
    {
      "date": "2024-10-09",
      "bid": "307.20",
      "ask": "307.40",
      "open": "299.80",
      "high": "307.40",
      "low": "299.80",
      "close": "307.00",
      "average": "305.7157",
      "volume": "72536",
      "turnover": "22173488.3",
      "trades": "947"
    },
    {
      "date": "2024-10-10",
      "bid": "297.40",
      "ask": "297.60",
      "open": "307.00",
      "high": "307.80",
      "low": "296.60",
      "close": "296.80",
      "average": "299.4451",
      "volume": "133681",
      "turnover": "40030481.4",
      "trades": "1983"
    },
    {
      "date": "2024-10-11",
      "bid": "301.60",
      "ask": "301.80",
      "open": "297.60",
      "high": "302.40",
      "low": "296.20",
      "close": "301.40",
      "average": "300.3334",
      "volume": "61581",
      "turnover": "18494910",
      "trades": "828"
    },
    {
      "date": "2024-10-14",
      "bid": "298.20",
      "ask": "298.80",
      "open": "301.00",
      "high": "301.40",
      "low": "295.00",
      "close": "298.80",
      "average": "298.2806",
      "volume": "59838",
      "turnover": "17848512.8",
      "trades": "762"
    },
    {
      "date": "2024-10-15",
      "bid": "302.80",
      "ask": "303.20",
      "open": "296.00",
      "high": "304.80",
      "low": "296.00",
      "close": "303.40",
      "average": "302.325",
      "volume": "85705",
      "turnover": "25910710.9",
      "trades": "1061"
    },
    {
      "date": "2024-10-16",
      "bid": "302.40",
      "ask": "303.00",
      "open": "300.20",
      "high": "303.00",
      "low": "296.80",
      "close": "302.00",
      "average": "301.8519",
      "volume": "91909",
      "turnover": "27742909.4",
      "trades": "610"
    },
    {
      "date": "2024-10-17",
      "bid": "302.20",
      "ask": "302.60",
      "open": "302.00",
      "high": "303.80",
      "low": "297.40",
      "close": "302.40",
      "average": "302.2523",
      "volume": "80262",
      "turnover": "24259139.8",
      "trades": "754"
    },
    {
      "date": "2024-10-18",
      "bid": "306.80",
      "ask": "307.20",
      "open": "302.40",
      "high": "308.00",
      "low": "302.40",
      "close": "306.60",
      "average": "306.3467",
      "volume": "55275",
      "turnover": "16933313.6",
      "trades": "842"
    },
    {
      "date": "2024-10-21",
      "bid": "301.20",
      "ask": "301.80",
      "open": "306.60",
      "high": "308.40",
      "low": "301.20",
      "close": "301.20",
      "average": "303.3342",
      "volume": "80822",
      "turnover": "24516073.2",
      "trades": "1532"
    },
    {
      "date": "2024-10-22",
      "bid": "302.00",
      "ask": "302.60",
      "open": "300.80",
      "high": "303.20",
      "low": "294.00",
      "close": "301.20",
      "average": "300.0789",
      "volume": "117777",
      "turnover": "35341940.79",
      "trades": "1687"
    },
    {
      "date": "2024-10-23",
      "bid": "342.40",
      "ask": "342.80",
      "open": "326.60",
      "high": "347.20",
      "low": "324.00",
      "close": "347.20",
      "average": "339.2821",
      "volume": "745415",
      "turnover": "252847837.6",
      "trades": "7150"
    },
    {
      "date": "2024-10-24",
      "bid": "352.60",
      "ask": "353.00",
      "open": "343.80",
      "high": "357.80",
      "low": "342.20",
      "close": "352.00",
      "average": "352.2723",
      "volume": "337649",
      "turnover": "118942297.6",
      "trades": "4595"
    },
    {
      "date": "2024-10-25",
      "bid": "348.80",
      "ask": "349.80",
      "open": "352.00",
      "high": "355.40",
      "low": "346.40",
      "close": "349.80",
      "average": "349.6097",
      "volume": "218264",
      "turnover": "76297074.8",
      "trades": "2714"
    },
    {
      "date": "2024-10-28",
      "bid": "358.20",
      "ask": "358.80",
      "open": "352.20",
      "high": "359.80",
      "low": "352.20",
      "close": "359.00",
      "average": "357.7388",
      "volume": "147450",
      "turnover": "52748339.1",
      "trades": "2369"
    },
    {
      "date": "2024-10-29",
      "bid": "358.00",
      "ask": "358.60",
      "open": "359.00",
      "high": "361.40",
      "low": "355.60",
      "close": "359.00",
      "average": "358.9024",
      "volume": "238659",
      "turnover": "85655371.59",
      "trades": "1551"
    },
    {
      "date": "2024-10-30",
      "bid": "355.80",
      "ask": "356.20",
      "open": "359.20",
      "high": "359.80",
      "low": "354.00",
      "close": "355.80",
      "average": "356.0316",
      "volume": "305041",
      "turnover": "108618405.3",
      "trades": "1804"
    },
    {
      "date": "2024-10-31",
      "bid": "355.00",
      "ask": "355.80",
      "open": "355.00",
      "high": "358.00",
      "low": "352.60",
      "close": "356.20",
      "average": "356.0177",
      "volume": "115541",
      "turnover": "41134603",
      "trades": "1199"
    },
    {
      "date": "2024-11-01",
      "bid": "357.60",
      "ask": "358.00",
      "open": "356.20",
      "high": "360.20",
      "low": "354.60",
      "close": "359.00",
      "average": "358.5381",
      "volume": "91777",
      "turnover": "32886260",
      "trades": "804"
    },
    {
      "date": "2024-11-04",
      "bid": "358.40",
      "ask": "359.00",
      "open": "359.00",
      "high": "362.40",
      "low": "357.20",
      "close": "359.60",
      "average": "359.5838",
      "volume": "109128",
      "turnover": "39240572.5",
      "trades": "1629"
    },
    {
      "date": "2024-11-05",
      "bid": "352.60",
      "ask": "353.20",
      "open": "358.40",
      "high": "359.40",
      "low": "350.80",
      "close": "353.60",
      "average": "353.5981",
      "volume": "176752",
      "turnover": "62499186.2",
      "trades": "1960"
    },
    {
      "date": "2024-11-06",
      "bid": "337.40",
      "ask": "337.80",
      "open": "353.00",
      "high": "356.20",
      "low": "333.60",
      "close": "333.60",
      "average": "337.4942",
      "volume": "431069",
      "turnover": "145487485.8",
      "trades": "2935"
    },
    {
      "date": "2024-11-07",
      "bid": "348.80",
      "ask": "349.40",
      "open": "334.60",
      "high": "349.60",
      "low": "334.60",
      "close": "349.60",
      "average": "347.8755",
      "volume": "218263",
      "turnover": "75903984.2",
      "trades": "2146"
    },
    {
      "date": "2024-11-08",
      "bid": "353.80",
      "ask": "354.00",
      "open": "350.00",
      "high": "358.40",
      "low": "346.20",
      "close": "355.20",
      "average": "354.1722",
      "volume": "189786",
      "turnover": "67217267",
      "trades": "2012"
    },
    {
      "date": "2024-11-11",
      "bid": "364.00",
      "ask": "364.60",
      "open": "363.00",
      "high": "376.00",
      "low": "355.40",
      "close": "366.00",
      "average": "366.6715",
      "volume": "323776",
      "turnover": "118730024.3",
      "trades": "4648"
    },
    {
      "date": "2024-11-12",
      "bid": "355.20",
      "ask": "355.60",
      "open": "366.00",
      "high": "367.20",
      "low": "355.00",
      "close": "355.40",
      "average": "358.7432",
      "volume": "151055",
      "turnover": "54191332",
      "trades": "2342"
    },
    {
      "date": "2024-11-13",
      "bid": "351.20",
      "ask": "351.60",
      "open": "354.20",
      "high": "356.20",
      "low": "349.80",
      "close": "352.20",
      "average": "352.2755",
      "volume": "144693",
      "turnover": "50971748.2",
      "trades": "2170"
    },
    {
      "date": "2024-11-14",
      "bid": "354.20",
      "ask": "354.60",
      "open": "352.20",
      "high": "356.60",
      "low": "351.00",
      "close": "355.40",
      "average": "354.3444",
      "volume": "137795",
      "turnover": "48826218.2",
      "trades": "1660"
    },
    {
      "date": "2024-11-15",
      "bid": "345.40",
      "ask": "346.00",
      "open": "354.20",
      "high": "354.20",
      "low": "345.60",
      "close": "346.40",
      "average": "347.4954",
      "volume": "98680",
      "turnover": "34291096.6",
      "trades": "1227"
    },
    {
      "date": "2024-11-18",
      "bid": "350.00",
      "ask": "351.40",
      "open": "347.00",
      "high": "354.60",
      "low": "346.60",
      "close": "350.80",
      "average": "350.6459",
      "volume": "108002",
      "turnover": "37870133.29",
      "trades": "1681"
    },
    {
      "date": "2024-11-19",
      "bid": "343.00",
      "ask": "343.60",
      "open": "350.80",
      "high": "353.60",
      "low": "339.40",
      "close": "343.60",
      "average": "344.154",
      "volume": "207847",
      "turnover": "71524291.3",
      "trades": "1624"
    },
    {
      "date": "2024-11-20",
      "bid": "336.00",
      "ask": "337.20",
      "open": "344.20",
      "high": "347.00",
      "low": "336.20",
      "close": "336.80",
      "average": "339.066",
      "volume": "145810",
      "turnover": "49448604.3",
      "trades": "1700"
    },
    {
      "date": "2024-11-21",
      "bid": "337.40",
      "ask": "337.60",
      "open": "337.40",
      "high": "338.60",
      "low": "331.20",
      "close": "338.60",
      "average": "337.3066",
      "volume": "121915",
      "turnover": "41115332.6",
      "trades": "1199"
    },
    {
      "date": "2024-11-22",
      "bid": "349.80",
      "ask": "350.20",
      "open": "338.60",
      "high": "351.20",
      "low": "338.40",
      "close": "350.80",
      "average": "349.1649",
      "volume": "162117",
      "turnover": "56570727.4",
      "trades": "1427"
    },
    {
      "date": "2024-11-25",
      "bid": "354.60",
      "ask": "355.00",
      "open": "350.80",
      "high": "356.40",
      "low": "349.40",
      "close": "354.40",
      "average": "354.0528",
      "volume": "181951",
      "turnover": "64409958.1",
      "trades": "1323"
    },
    {
      "date": "2024-11-26",
      "bid": "342.40",
      "ask": "343.00",
      "open": "353.00",
      "high": "353.00",
      "low": "340.20",
      "close": "344.40",
      "average": "345.6875",
      "volume": "218560",
      "turnover": "75553408",
      "trades": "1562"
    },
    {
      "date": "2024-11-27",
      "bid": "342.20",
      "ask": "342.80",
      "open": "344.20",
      "high": "346.80",
      "low": "340.40",
      "close": "344.00",
      "average": "343.5762",
      "volume": "207624",
      "turnover": "71329939.9",
      "trades": "1705"
    },
    {
      "date": "2024-11-28",
      "bid": "346.00",
      "ask": "346.20",
      "open": "345.00",
      "high": "347.00",
      "low": "343.00",
      "close": "347.00",
      "average": "346.266",
      "volume": "61523",
      "turnover": "21296739.7",
      "trades": "817"
    },
    {
      "date": "2024-11-29",
      "bid": "344.80",
      "ask": "346.20",
      "open": "346.00",
      "high": "347.00",
      "low": "341.80",
      "close": "343.40",
      "average": "343.4715",
      "volume": "213769",
      "turnover": "73424022.7",
      "trades": "973"
    },
    {
      "date": "2024-12-02",
      "bid": "356.80",
      "ask": "357.20",
      "open": "343.40",
      "high": "357.80",
      "low": "343.40",
      "close": "357.40",
      "average": "355.071",
      "volume": "154757",
      "turnover": "54947074.4",
      "trades": "1507"
    },
    {
      "date": "2024-12-03",
      "bid": "359.60",
      "ask": "360.00",
      "open": "368.40",
      "high": "368.40",
      "low": "357.60",
      "close": "359.60",
      "average": "363.2141",
      "volume": "332441",
      "turnover": "120727099.4",
      "trades": "2711"
    },
    {
      "date": "2024-12-04",
      "bid": "367.80",
      "ask": "368.60",
      "open": "359.60",
      "high": "369.60",
      "low": "359.60",
      "close": "367.00",
      "average": "366.1763",
      "volume": "171784",
      "turnover": "62904217.2",
      "trades": "2327"
    },
    {
      "date": "2024-12-05",
      "bid": "361.60",
      "ask": "362.20",
      "open": "368.00",
      "high": "369.40",
      "low": "358.40",
      "close": "361.60",
      "average": "363.0686",
      "volume": "148157",
      "turnover": "53788226.1",
      "trades": "1393"
    },
    {
      "date": "2024-12-06",
      "bid": "364.40",
      "ask": "365.00",
      "open": "361.60",
      "high": "367.20",
      "low": "361.60",
      "close": "365.80",
      "average": "365.3564",
      "volume": "79947",
      "turnover": "29209089.4",
      "trades": "1048"
    },
    {
      "date": "2024-12-09",
      "bid": "362.40",
      "ask": "363.00",
      "open": "368.80",
      "high": "368.80",
      "low": "360.00",
      "close": "364.20",
      "average": "363.9866",
      "volume": "127812",
      "turnover": "46521865",
      "trades": "1493"
    },
    {
      "date": "2024-12-10",
      "bid": "364.60",
      "ask": "365.20",
      "open": "362.40",
      "high": "366.40",
      "low": "359.60",
      "close": "365.00",
      "average": "363.451",
      "volume": "296939",
      "turnover": "107922492.64",
      "trades": "2257"
    },
    {
      "date": "2024-12-11",
      "bid": "366.60",
      "ask": "367.00",
      "open": "363.00",
      "high": "372.20",
      "low": "360.80",
      "close": "366.80",
      "average": "366.9073",
      "volume": "485051",
      "turnover": "178049505.7",
      "trades": "1528"
    },
    {
      "date": "2024-12-12",
      "bid": "354.80",
      "ask": "355.00",
      "open": "366.60",
      "high": "366.60",
      "low": "351.00",
      "close": "356.40",
      "average": "356.7967",
      "volume": "269319",
      "turnover": "96120145.1",
      "trades": "2577"
    },
    {
      "date": "2024-12-13",
      "bid": "353.80",
      "ask": "354.60",
      "open": "355.20",
      "high": "363.60",
      "low": "353.60",
      "close": "354.20",
      "average": "356.5122",
      "volume": "178361",
      "turnover": "63629130.74",
      "trades": "1962"
    },
    {
      "date": "2024-12-16",
      "bid": "353.20",
      "ask": "354.20",
      "open": "353.80",
      "high": "356.20",
      "low": "351.20",
      "close": "354.80",
      "average": "354.2193",
      "volume": "151065",
      "turnover": "53489533.2",
      "trades": "1649"
    },
    {
      "date": "2024-12-17",
      "bid": "359.40",
      "ask": "359.60",
      "open": "354.80",
      "high": "363.40",
      "low": "351.80",
      "close": "359.60",
      "average": "359.3284",
      "volume": "169126",
      "turnover": "60782541.4",
      "trades": "1432"
    },
    {
      "date": "2024-12-18",
      "bid": "357.80",
      "ask": "358.40",
      "open": "359.40",
      "high": "361.60",
      "low": "356.30",
      "close": "360.00",
      "average": "359.7762",
      "volume": "138914",
      "turnover": "49977440.7",
      "trades": "1027"
    },
    {
      "date": "2024-12-19",
      "bid": "352.40",
      "ask": "352.80",
      "open": "351.60",
      "high": "358.80",
      "low": "349.80",
      "close": "353.40",
      "average": "353.7416",
      "volume": "141321",
      "turnover": "49993498.3",
      "trades": "1721"
    },
    {
      "date": "2024-12-20",
      "bid": "346.00",
      "ask": "346.40",
      "open": "351.60",
      "high": "351.60",
      "low": "338.00",
      "close": "346.20",
      "average": "344.3387",
      "volume": "214306",
      "turnover": "73797644.3",
      "trades": "3114"
    },
    {
      "date": "2024-12-23",
      "bid": "337.20",
      "ask": "337.60",
      "open": "346.00",
      "high": "346.00",
      "low": "337.20",
      "close": "337.60",
      "average": "338.7035",
      "volume": "193397",
      "turnover": "65541025.4",
      "trades": "1665"
    },
    {
      "date": "2024-12-27",
      "bid": "340.20",
      "ask": "341.00",
      "open": "337.60",
      "high": "342.60",
      "low": "337.00",
      "close": "341.80",
      "average": "340.9518",
      "volume": "92636",
      "turnover": "31583803.5",
      "trades": "1038"
    },
    {
      "date": "2024-12-30",
      "bid": "338.00",
      "ask": "338.60",
      "open": "340.20",
      "high": "342.00",
      "low": "336.40",
      "close": "341.60",
      "average": "340.9944",
      "volume": "121596",
      "turnover": "41456550.7",
      "trades": "1100"
    },
    {
      "date": "2025-01-02",
      "bid": "343.80",
      "ask": "344.60",
      "open": "341.80",
      "high": "345.40",
      "low": "341.00",
      "close": "344.40",
      "average": "343.8906",
      "volume": "81809",
      "turnover": "28133080",
      "trades": "1072"
    },
    {
      "date": "2025-01-03",
      "bid": "344.60",
      "ask": "345.00",
      "open": "343.00",
      "high": "345.40",
      "low": "341.40",
      "close": "345.40",
      "average": "344.7881",
      "volume": "120280",
      "turnover": "41469786.9",
      "trades": "1445"
    },
    {
      "date": "2025-01-07",
      "bid": "334.60",
      "ask": "335.20",
      "open": "350.80",
      "high": "350.80",
      "low": "334.40",
      "close": "336.40",
      "average": "340.0904",
      "volume": "311820",
      "turnover": "106145411.22",
      "trades": "2714"
    },
    {
      "date": "2025-01-08",
      "bid": "327.60",
      "ask": "328.00",
      "open": "335.20",
      "high": "337.40",
      "low": "325.80",
      "close": "328.00",
      "average": "329.4073",
      "volume": "172751",
      "turnover": "56909291",
      "trades": "1936"
    },
    {
      "date": "2025-01-09",
      "bid": "321.20",
      "ask": "321.40",
      "open": "328.00",
      "high": "328.00",
      "low": "317.40",
      "close": "322.20",
      "average": "321.8145",
      "volume": "167927",
      "turnover": "54022757",
      "trades": "2266"
    },
    {
      "date": "2025-01-10",
      "bid": "325.40",
      "ask": "326.00",
      "open": "324.40",
      "high": "327.40",
      "low": "319.00",
      "close": "324.60",
      "average": "324.902",
      "volume": "197855",
      "turnover": "64306564.46",
      "trades": "1417"
    },
    {
      "date": "2025-01-13",
      "bid": "315.60",
      "ask": "316.00",
      "open": "323.20",
      "high": "323.80",
      "low": "315.20",
      "close": "315.60",
      "average": "317.4585",
      "volume": "234415",
      "turnover": "74485558.7",
      "trades": "1831"
    },
    {
      "date": "2025-01-14",
      "bid": "318.00",
      "ask": "318.60",
      "open": "318.00",
      "high": "324.00",
      "low": "318.00",
      "close": "318.60",
      "average": "320.0332",
      "volume": "200431",
      "turnover": "64146884.9",
      "trades": "1516"
    },
    {
      "date": "2025-01-15",
      "bid": "329.40",
      "ask": "330.40",
      "open": "320.00",
      "high": "330.60",
      "low": "318.20",
      "close": "329.20",
      "average": "327.4241",
      "volume": "128979",
      "turnover": "42221588.1",
      "trades": "1475"
    },
    {
      "date": "2025-01-16",
      "bid": "333.00",
      "ask": "333.60",
      "open": "332.20",
      "high": "335.40",
      "low": "327.40",
      "close": "333.80",
      "average": "332.3623",
      "volume": "115729",
      "turnover": "38446894.86",
      "trades": "1302"
    },
    {
      "date": "2025-01-17",
      "bid": "339.00",
      "ask": "339.40",
      "open": "340.00",
      "high": "342.60",
      "low": "333.80",
      "close": "339.20",
      "average": "338.7937",
      "volume": "244291",
      "turnover": "82765375.8",
      "trades": "1982"
    },
    {
      "date": "2025-01-20",
      "bid": "343.60",
      "ask": "343.80",
      "open": "338.20",
      "high": "344.00",
      "low": "335.40",
      "close": "341.60",
      "average": "340.5464",
      "volume": "125044",
      "turnover": "42572094.4",
      "trades": "1195"
    },
    {
      "date": "2025-01-21",
      "bid": "346.40",
      "ask": "346.80",
      "open": "341.60",
      "high": "347.20",
      "low": "339.00",
      "close": "347.20",
      "average": "346.0458",
      "volume": "155735",
      "turnover": "53808376.7",
      "trades": "971"
    },
    {
      "date": "2025-01-22",
      "bid": "348.40",
      "ask": "349.00",
      "open": "347.20",
      "high": "351.40",
      "low": "347.20",
      "close": "349.60",
      "average": "349.7502",
      "volume": "124560",
      "turnover": "43571093.3",
      "trades": "1373"
    },
    {
      "date": "2025-01-23",
      "bid": "353.60",
      "ask": "354.00",
      "open": "349.40",
      "high": "354.00",
      "low": "348.40",
      "close": "353.00",
      "average": "352.2561",
      "volume": "206193",
      "turnover": "72588121.2",
      "trades": "2000"
    },
    {
      "date": "2025-01-24",
      "bid": "353.60",
      "ask": "354.00",
      "open": "354.20",
      "high": "355.80",
      "low": "349.80",
      "close": "354.80",
      "average": "354.1681",
      "volume": "107040",
      "turnover": "37909366.5",
      "trades": "1093"
    },
    {
      "date": "2025-01-27",
      "bid": "352.60",
      "ask": "354.20",
      "open": "350.00",
      "high": "355.00",
      "low": "347.00",
      "close": "353.20",
      "average": "352.6919",
      "volume": "138212",
      "turnover": "48751403.6",
      "trades": "1665"
    },
    {
      "date": "2025-01-28",
      "bid": "357.20",
      "ask": "357.60",
      "open": "352.80",
      "high": "359.60",
      "low": "351.40",
      "close": "357.20",
      "average": "357.6814",
      "volume": "174793",
      "turnover": "62520879.2",
      "trades": "1462"
    },
    {
      "date": "2025-01-29",
      "bid": "357.80",
      "ask": "358.20",
      "open": "358.20",
      "high": "362.00",
      "low": "354.20",
      "close": "357.00",
      "average": "357.3743",
      "volume": "126245",
      "turnover": "45115949.2",
      "trades": "1301"
    },
    {
      "date": "2025-01-30",
      "bid": "360.20",
      "ask": "360.60",
      "open": "357.00",
      "high": "360.60",
      "low": "355.40",
      "close": "360.20",
      "average": "359.722",
      "volume": "116257",
      "turnover": "41811543.9",
      "trades": "944"
    },
    {
      "date": "2025-01-31",
      "bid": "351.40",
      "ask": "352.00",
      "open": "358.00",
      "high": "359.20",
      "low": "351.00",
      "close": "352.00",
      "average": "352.6218",
      "volume": "129021",
      "turnover": "45498596.6",
      "trades": "1453"
    },
    {
      "date": "2025-02-03",
      "bid": "350.20",
      "ask": "351.80",
      "open": "341.00",
      "high": "353.20",
      "low": "340.60",
      "close": "349.60",
      "average": "348.2058",
      "volume": "180014",
      "turnover": "62681036.8",
      "trades": "1676"
    },
    {
      "date": "2025-02-04",
      "bid": "356.00",
      "ask": "356.80",
      "open": "349.80",
      "high": "358.00",
      "low": "347.60",
      "close": "354.60",
      "average": "353.9489",
      "volume": "122970",
      "turnover": "43525738.7",
      "trades": "1502"
    },
    {
      "date": "2025-02-05",
      "bid": "360.40",
      "ask": "361.00",
      "open": "354.60",
      "high": "362.80",
      "low": "352.60",
      "close": "359.00",
      "average": "358.7477",
      "volume": "238410",
      "turnover": "85537831.59",
      "trades": "1768"
    },
    {
      "date": "2025-02-06",
      "bid": "358.40",
      "ask": "359.00",
      "open": "359.00",
      "high": "361.20",
      "low": "353.00",
      "close": "356.60",
      "average": "357.1448",
      "volume": "170171",
      "turnover": "60778116",
      "trades": "1886"
    },
    {
      "date": "2025-02-07",
      "bid": "359.80",
      "ask": "360.40",
      "open": "355.00",
      "high": "376.60",
      "low": "351.80",
      "close": "360.40",
      "average": "364.0858",
      "volume": "223778",
      "turnover": "81596985.5",
      "trades": "3581"
    },
    {
      "date": "2025-02-10",
      "bid": "362.40",
      "ask": "363.00",
      "open": "360.40",
      "high": "366.20",
      "low": "360.00",
      "close": "363.80",
      "average": "363.4757",
      "volume": "149789",
      "turnover": "54443998.5",
      "trades": "1526"
    },
    {
      "date": "2025-02-11",
      "bid": "363.40",
      "ask": "364.00",
      "open": "363.40",
      "high": "372.40",
      "low": "363.00",
      "close": "363.80",
      "average": "365.928",
      "volume": "125564",
      "turnover": "45954855.3",
      "trades": "1611"
    },
    {
      "date": "2025-02-12",
      "bid": "363.80",
      "ask": "364.40",
      "open": "366.20",
      "high": "370.40",
      "low": "363.80",
      "close": "365.00",
      "average": "365.5913",
      "volume": "146465",
      "turnover": "53543126.09",
      "trades": "1321"
    },
    {
      "date": "2025-02-13",
      "bid": "380.00",
      "ask": "380.40",
      "open": "368.80",
      "high": "381.00",
      "low": "367.00",
      "close": "381.00",
      "average": "377.8322",
      "volume": "209875",
      "turnover": "79269381.09",
      "trades": "2228"
    },
    {
      "date": "2025-02-14",
      "bid": "379.40",
      "ask": "380.00",
      "open": "383.00",
      "high": "385.80",
      "low": "378.40",
      "close": "380.00",
      "average": "381.8938",
      "volume": "180472",
      "turnover": "68923807.5",
      "trades": "1559"
    },
    {
      "date": "2025-02-17",
      "bid": "382.00",
      "ask": "382.40",
      "open": "380.00",
      "high": "383.20",
      "low": "377.00",
      "close": "383.00",
      "average": "381.8963",
      "volume": "100585",
      "turnover": "38412155.6",
      "trades": "1210"
    },
    {
      "date": "2025-02-18",
      "bid": "371.40",
      "ask": "371.80",
      "open": "382.40",
      "high": "383.20",
      "low": "371.00",
      "close": "371.80",
      "average": "373.2167",
      "volume": "148172",
      "turnover": "55310480.3",
      "trades": "1536"
    },
    {
      "date": "2025-02-19",
      "bid": "361.00",
      "ask": "361.60",
      "open": "371.40",
      "high": "372.60",
      "low": "360.00",
      "close": "361.80",
      "average": "362.7564",
      "volume": "155211",
      "turnover": "56315660.7",
      "trades": "1496"
    },
    {
      "date": "2025-02-20",
      "bid": "359.20",
      "ask": "359.60",
      "open": "361.60",
      "high": "363.00",
      "low": "357.40",
      "close": "358.60",
      "average": "359.2278",
      "volume": "136409",
      "turnover": "49007043.4",
      "trades": "1544"
    },
    {
      "date": "2025-02-21",
      "bid": "359.40",
      "ask": "360.60",
      "open": "358.80",
      "high": "366.00",
      "low": "357.60",
      "close": "359.00",
      "average": "359.4376",
      "volume": "186008",
      "turnover": "66873811.9",
      "trades": "1640"
    },
    {
      "date": "2025-02-24",
      "bid": "358.20",
      "ask": "358.60",
      "open": "359.00",
      "high": "362.80",
      "low": "356.40",
      "close": "357.00",
      "average": "357.6529",
      "volume": "90211",
      "turnover": "32296209.8",
      "trades": "1027"
    },
    {
      "date": "2025-02-25",
      "bid": "353.80",
      "ask": "354.40",
      "open": "356.00",
      "high": "357.60",
      "low": "352.80",
      "close": "352.80",
      "average": "353.7513",
      "volume": "104860",
      "turnover": "37098548.29",
      "trades": "1221"
    },
    {
      "date": "2025-02-26",
      "bid": "352.40",
      "ask": "353.00",
      "open": "354.40",
      "high": "360.00",
      "low": "351.60",
      "close": "352.40",
      "average": "353.6687",
      "volume": "181767",
      "turnover": "64327937.4",
      "trades": "1634"
    },
    {
      "date": "2025-02-27",
      "bid": "349.80",
      "ask": "350.20",
      "open": "352.40",
      "high": "352.60",
      "low": "347.00",
      "close": "348.80",
      "average": "349.2459",
      "volume": "99302",
      "turnover": "34681507.29",
      "trades": "1191"
    },
    {
      "date": "2025-02-28",
      "bid": "347.80",
      "ask": "348.20",
      "open": "346.00",
      "high": "348.00",
      "low": "342.60",
      "close": "346.40",
      "average": "345.9508",
      "volume": "394941",
      "turnover": "136466203.16",
      "trades": "1755"
    },
    {
      "date": "2025-03-03",
      "bid": "345.00",
      "ask": "345.40",
      "open": "346.80",
      "high": "350.00",
      "low": "342.80",
      "close": "342.80",
      "average": "344.3759",
      "volume": "183970",
      "turnover": "63368563.8",
      "trades": "2015"
    },
    {
      "date": "2025-03-04",
      "bid": "330.60",
      "ask": "331.00",
      "open": "340.00",
      "high": "340.20",
      "low": "329.40",
      "close": "330.20",
      "average": "332.0202",
      "volume": "177432",
      "turnover": "58911629.5",
      "trades": "2066"
    },
    {
      "date": "2025-03-05",
      "bid": "340.00",
      "ask": "340.20",
      "open": "335.40",
      "high": "348.60",
      "low": "331.40",
      "close": "339.20",
      "average": "341.4661",
      "volume": "227926",
      "turnover": "77853253.59",
      "trades": "2350"
    },
    {
      "date": "2025-03-06",
      "bid": "336.40",
      "ask": "337.00",
      "open": "340.20",
      "high": "341.00",
      "low": "334.20",
      "close": "336.40",
      "average": "337.3975",
      "volume": "143079",
      "turnover": "48270813.7",
      "trades": "2124"
    },
    {
      "date": "2025-03-07",
      "bid": "337.80",
      "ask": "338.20",
      "open": "333.80",
      "high": "339.40",
      "low": "329.20",
      "close": "338.60",
      "average": "337.1264",
      "volume": "217973",
      "turnover": "73480481.59",
      "trades": "2131"
    },
    {
      "date": "2025-03-10",
      "bid": "339.40",
      "ask": "340.00",
      "open": "341.00",
      "high": "345.20",
      "low": "335.80",
      "close": "341.00",
      "average": "341.1664",
      "volume": "179938",
      "turnover": "61423478",
      "trades": "2131"
    },
    {
      "date": "2025-03-11",
      "bid": "328.00",
      "ask": "328.60",
      "open": "339.40",
      "high": "345.00",
      "low": "325.20",
      "close": "327.80",
      "average": "332.2396",
      "volume": "320316",
      "turnover": "107422574",
      "trades": "3253"
    },
    {
      "date": "2025-03-12",
      "bid": "331.60",
      "ask": "332.00",
      "open": "328.60",
      "high": "337.20",
      "low": "328.60",
      "close": "332.20",
      "average": "332.4558",
      "volume": "175832",
      "turnover": "58454368.8",
      "trades": "1925"
    },
    {
      "date": "2025-03-13",
      "bid": "326.40",
      "ask": "326.80",
      "open": "331.60",
      "high": "331.60",
      "low": "324.00",
      "close": "325.80",
      "average": "327.3296",
      "volume": "192954",
      "turnover": "63159543.7",
      "trades": "1429"
    },
    {
      "date": "2025-03-14",
      "bid": "332.40",
      "ask": "332.80",
      "open": "326.40",
      "high": "336.60",
      "low": "325.80",
      "close": "332.00",
      "average": "333.0333",
      "volume": "109245",
      "turnover": "36389351.2",
      "trades": "1231"
    },
    {
      "date": "2025-03-17",
      "bid": "332.40",
      "ask": "333.00",
      "open": "332.40",
      "high": "334.60",
      "low": "330.00",
      "close": "331.80",
      "average": "331.9447",
      "volume": "106715",
      "turnover": "35423935.1",
      "trades": "1177"
    },
    {
      "date": "2025-03-18",
      "bid": "326.40",
      "ask": "327.40",
      "open": "335.00",
      "high": "335.20",
      "low": "325.20",
      "close": "325.80",
      "average": "327.0751",
      "volume": "123218",
      "turnover": "40316388.4",
      "trades": "1067"
    },
    {
      "date": "2025-03-19",
      "bid": "325.00",
      "ask": "325.60",
      "open": "323.20",
      "high": "328.60",
      "low": "323.00",
      "close": "325.20",
      "average": "325.3687",
      "volume": "201081",
      "turnover": "65405412",
      "trades": "1821"
    },
    {
      "date": "2025-03-20",
      "bid": "325.60",
      "ask": "326.00",
      "open": "325.60",
      "high": "327.00",
      "low": "319.60",
      "close": "327.00",
      "average": "325.8351",
      "volume": "196755",
      "turnover": "64075860",
      "trades": "1796"
    },
    {
      "date": "2025-03-21",
      "bid": "318.60",
      "ask": "319.00",
      "open": "326.00",
      "high": "326.00",
      "low": "318.40",
      "close": "321.00",
      "average": "320.9823",
      "volume": "317522",
      "turnover": "101906730",
      "trades": "3130"
    },
    {
      "date": "2025-03-24",
      "bid": "319.80",
      "ask": "320.40",
      "open": "311.80",
      "high": "320.60",
      "low": "305.40",
      "close": "320.60",
      "average": "315.8723",
      "volume": "312843",
      "turnover": "98724184.3",
      "trades": "2514"
    },
    {
      "date": "2025-03-25",
      "bid": "318.00",
      "ask": "318.20",
      "open": "319.20",
      "high": "319.40",
      "low": "309.00",
      "close": "318.00",
      "average": "316.583",
      "volume": "419395",
      "turnover": "132735093",
      "trades": "2803"
    },
    {
      "date": "2025-03-26",
      "bid": "308.00",
      "ask": "308.20",
      "open": "318.00",
      "high": "318.80",
      "low": "307.20",
      "close": "309.00",
      "average": "310.0326",
      "volume": "277162",
      "turnover": "85949547.8",
      "trades": "2086"
    },
    {
      "date": "2025-03-27",
      "bid": "304.20",
      "ask": "304.60",
      "open": "306.00",
      "high": "306.40",
      "low": "302.20",
      "close": "302.20",
      "average": "303.8805",
      "volume": "600602",
      "turnover": "182516060.5",
      "trades": "2003"
    },
    {
      "date": "2025-03-28",
      "bid": "290.20",
      "ask": "290.40",
      "open": "302.20",
      "high": "304.60",
      "low": "286.40",
      "close": "292.60",
      "average": "295.2969",
      "volume": "473463",
      "turnover": "139779252.9",
      "trades": "3557"
    },
    {
      "date": "2025-03-31",
      "bid": "286.60",
      "ask": "287.00",
      "open": "290.20",
      "high": "290.60",
      "low": "284.00",
      "close": "288.00",
      "average": "287.0007",
      "volume": "485225",
      "turnover": "139249420.9",
      "trades": "2037"
    },
    {
      "date": "2025-04-01",
      "bid": "284.20",
      "ask": "284.80",
      "open": "289.80",
      "high": "289.80",
      "low": "284.20",
      "close": "285.60",
      "average": "285.8182",
      "volume": "199541",
      "turnover": "57034789.4",
      "trades": "1867"
    },
    {
      "date": "2025-04-02",
      "bid": "287.20",
      "ask": "287.80",
      "open": "284.80",
      "high": "288.00",
      "low": "278.60",
      "close": "288.00",
      "average": "286.1392",
      "volume": "326035",
      "turnover": "93285540.89",
      "trades": "2173"
    },
    {
      "date": "2025-04-03",
      "bid": "272.00",
      "ask": "272.60",
      "open": "275.00",
      "high": "283.40",
      "low": "271.80",
      "close": "271.80",
      "average": "275.1322",
      "volume": "392895",
      "turnover": "108111918.3",
      "trades": "2837"
    },
    {
      "date": "2025-04-04",
      "bid": "264.40",
      "ask": "264.80",
      "open": "268.80",
      "high": "271.80",
      "low": "257.80",
      "close": "264.20",
      "average": "264.4209",
      "volume": "416913",
      "turnover": "110247807.7",
      "trades": "3930"
    },
    {
      "date": "2025-04-07",
      "bid": "258.00",
      "ask": "258.40",
      "open": "243.40",
      "high": "269.00",
      "low": "243.20",
      "close": "254.80",
      "average": "253.6596",
      "volume": "592142",
      "turnover": "150182977.8",
      "trades": "4556"
    },
    {
      "date": "2025-04-08",
      "bid": "257.00",
      "ask": "257.20",
      "open": "259.00",
      "high": "264.40",
      "low": "255.60",
      "close": "255.60",
      "average": "257.4702",
      "volume": "229002",
      "turnover": "58974030.7",
      "trades": "3031"
    },
    {
      "date": "2025-04-09",
      "bid": "235.00",
      "ask": "237.00",
      "open": "247.80",
      "high": "250.40",
      "low": "231.60",
      "close": "234.60",
      "average": "236.5156",
      "volume": "480822",
      "turnover": "113805939.4",
      "trades": "4643"
    },
    {
      "date": "2025-04-10",
      "bid": "242.20",
      "ask": "242.80",
      "open": "278.00",
      "high": "278.00",
      "low": "242.60",
      "close": "242.80",
      "average": "250.1275",
      "volume": "513475",
      "turnover": "128836538.5",
      "trades": "3346"
    },
    {
      "date": "2025-04-11",
      "bid": "243.60",
      "ask": "244.20",
      "open": "245.00",
      "high": "248.20",
      "low": "239.00",
      "close": "244.40",
      "average": "243.6778",
      "volume": "247873",
      "turnover": "60406487",
      "trades": "2910"
    },
    {
      "date": "2025-04-14",
      "bid": "252.60",
      "ask": "253.00",
      "open": "251.00",
      "high": "253.80",
      "low": "247.60",
      "close": "253.60",
      "average": "252.7529",
      "volume": "227416",
      "turnover": "57461714.6",
      "trades": "1715"
    },
    {
      "date": "2025-04-15",
      "bid": "258.40",
      "ask": "258.80",
      "open": "253.20",
      "high": "259.40",
      "low": "251.80",
      "close": "259.00",
      "average": "258.4507",
      "volume": "170796",
      "turnover": "44131030.8",
      "trades": "1233"
    },
    {
      "date": "2025-04-16",
      "bid": "252.60",
      "ask": "253.20",
      "open": "255.60",
      "high": "256.00",
      "low": "248.40",
      "close": "252.00",
      "average": "251.4599",
      "volume": "144837",
      "turnover": "36415364",
      "trades": "1986"
    },
    {
      "date": "2025-04-17",
      "bid": "250.20",
      "ask": "250.60",
      "open": "255.40",
      "high": "255.40",
      "low": "248.80",
      "close": "249.20",
      "average": "250.0805",
      "volume": "101647",
      "turnover": "25420121.2",
      "trades": "1178"
    },
    {
      "date": "2025-04-22",
      "bid": "253.40",
      "ask": "254.00",
      "open": "252.00",
      "high": "254.00",
      "low": "241.40",
      "close": "253.80",
      "average": "250.898",
      "volume": "226256",
      "turnover": "56721598.7",
      "trades": "2352"
    },
    {
      "date": "2025-04-23",
      "bid": "262.80",
      "ask": "263.20",
      "open": "258.20",
      "high": "265.60",
      "low": "256.40",
      "close": "263.40",
      "average": "261.6243",
      "volume": "308246",
      "turnover": "80612618.3",
      "trades": "3000"
    },
    {
      "date": "2025-04-24",
      "bid": "259.80",
      "ask": "260.00",
      "open": "261.00",
      "high": "262.20",
      "low": "256.80",
      "close": "260.60",
      "average": "260.1559",
      "volume": "161831",
      "turnover": "42102434.79",
      "trades": "1176"
    },
    {
      "date": "2025-04-25",
      "bid": "261.40",
      "ask": "261.60",
      "open": "263.60",
      "high": "265.20",
      "low": "260.40",
      "close": "261.60",
      "average": "262.1245",
      "volume": "199081",
      "turnover": "52165176.4",
      "trades": "1881"
    },
    {
      "date": "2025-04-28",
      "bid": "261.00",
      "ask": "261.80",
      "open": "261.40",
      "high": "265.40",
      "low": "257.60",
      "close": "260.60",
      "average": "260.6822",
      "volume": "245319",
      "turnover": "63967561.1",
      "trades": "2006"
    },
    {
      "date": "2025-04-29",
      "bid": "224.80",
      "ask": "225.00",
      "open": "236.80",
      "high": "237.20",
      "low": "222.00",
      "close": "224.00",
      "average": "227.2367",
      "volume": "1116365",
      "turnover": "253706875.5",
      "trades": "11815"
    },
    {
      "date": "2025-04-30",
      "bid": "221.00",
      "ask": "222.00",
      "open": "222.20",
      "high": "225.80",
      "low": "218.40",
      "close": "220.00",
      "average": "220.894",
      "volume": "696670",
      "turnover": "153954471.4",
      "trades": "3811"
    },
    {
      "date": "2025-05-02",
      "bid": "231.80",
      "ask": "232.20",
      "open": "223.00",
      "high": "232.00",
      "low": "221.20",
      "close": "231.00",
      "average": "229.3599",
      "volume": "673990",
      "turnover": "154591229.19",
      "trades": "3813"
    },
    {
      "date": "2025-05-05",
      "bid": "231.60",
      "ask": "232.00",
      "open": "231.60",
      "high": "233.60",
      "low": "230.00",
      "close": "232.00",
      "average": "231.7677",
      "volume": "494765",
      "turnover": "114745876.5",
      "trades": "2303"
    },
    {
      "date": "2025-05-06",
      "bid": "233.20",
      "ask": "233.60",
      "open": "232.00",
      "high": "234.00",
      "low": "230.20",
      "close": "233.40",
      "average": "232.8885",
      "volume": "404336",
      "turnover": "94117261.5",
      "trades": "1796"
    },
    {
      "date": "2025-05-07",
      "bid": "233.20",
      "ask": "233.60",
      "open": "233.20",
      "high": "235.80",
      "low": "231.20",
      "close": "232.60",
      "average": "233.0569",
      "volume": "600276",
      "turnover": "139917362.19",
      "trades": "3036"
    },
    {
      "date": "2025-05-08",
      "bid": "236.20",
      "ask": "236.60",
      "open": "234.00",
      "high": "236.80",
      "low": "231.40",
      "close": "236.80",
      "average": "234.6033",
      "volume": "871183",
      "turnover": "204119646.1",
      "trades": "2268"
    },
    {
      "date": "2025-05-09",
      "bid": "239.40",
      "ask": "239.80",
      "open": "237.00",
      "high": "243.80",
      "low": "236.00",
      "close": "238.80",
      "average": "239.681",
      "volume": "383082",
      "turnover": "91836461.6",
      "trades": "2408"
    },
    {
      "date": "2025-05-12",
      "bid": "258.20",
      "ask": "258.60",
      "open": "247.20",
      "high": "261.20",
      "low": "247.20",
      "close": "257.80",
      "average": "256.6737",
      "volume": "318663",
      "turnover": "81791593.09",
      "trades": "3510"
    },
    {
      "date": "2025-05-13",
      "bid": "262.60",
      "ask": "263.00",
      "open": "259.00",
      "high": "264.40",
      "low": "257.60",
      "close": "261.80",
      "average": "261.5271",
      "volume": "333084",
      "turnover": "87101732",
      "trades": "2450"
    },
    {
      "date": "2025-05-14",
      "bid": "258.80",
      "ask": "259.20",
      "open": "263.00",
      "high": "267.60",
      "low": "257.40",
      "close": "259.20",
      "average": "260.0897",
      "volume": "338905",
      "turnover": "88144611.7",
      "trades": "2912"
    },
    {
      "date": "2025-05-15",
      "bid": "256.00",
      "ask": "256.40",
      "open": "256.60",
      "high": "258.80",
      "low": "253.20",
      "close": "256.40",
      "average": "256.4042",
      "volume": "266628",
      "turnover": "68374880.59",
      "trades": "2148"
    },
    {
      "date": "2025-05-16",
      "bid": "258.20",
      "ask": "258.80",
      "open": "256.80",
      "high": "261.80",
      "low": "256.00",
      "close": "258.80",
      "average": "258.6724",
      "volume": "208830",
      "turnover": "54027852.8",
      "trades": "1502"
    },
    {
      "date": "2025-05-19",
      "bid": "259.00",
      "ask": "259.60",
      "open": "257.60",
      "high": "260.00",
      "low": "255.40",
      "close": "258.80",
      "average": "258.136",
      "volume": "139150",
      "turnover": "35916498.79",
      "trades": "1481"
    },
    {
      "date": "2025-05-20",
      "bid": "260.40",
      "ask": "260.80",
      "open": "259.00",
      "high": "261.80",
      "low": "253.80",
      "close": "260.80",
      "average": "259.7273",
      "volume": "189111",
      "turnover": "49121071.1",
      "trades": "1505"
    },
    {
      "date": "2025-05-21",
      "bid": "262.00",
      "ask": "262.40",
      "open": "259.20",
      "high": "262.60",
      "low": "252.80",
      "close": "261.00",
      "average": "258.9298",
      "volume": "609079",
      "turnover": "157699175.9",
      "trades": "4161"
    },
    {
      "date": "2025-05-22",
      "bid": "244.00",
      "ask": "244.80",
      "open": "257.00",
      "high": "258.40",
      "low": "242.80",
      "close": "244.00",
      "average": "246.4656",
      "volume": "382206",
      "turnover": "94148686.5",
      "trades": "3820"
    },
    {
      "date": "2025-05-23",
      "bid": "249.20",
      "ask": "249.40",
      "open": "254.20",
      "high": "264.00",
      "low": "244.60",
      "close": "248.80",
      "average": "252.0029",
      "volume": "457104",
      "turnover": "115264285.2",
      "trades": "4583"
    },
    {
      "date": "2025-05-26",
      "bid": "253.20",
      "ask": "253.40",
      "open": "253.20",
      "high": "255.00",
      "low": "250.40",
      "close": "252.60",
      "average": "252.6786",
      "volume": "177472",
      "turnover": "44844574.3",
      "trades": "1048"
    },
    {
      "date": "2025-05-27",
      "bid": "259.80",
      "ask": "260.20",
      "open": "253.40",
      "high": "261.60",
      "low": "252.60",
      "close": "258.60",
      "average": "258.7866",
      "volume": "462422",
      "turnover": "119699001",
      "trades": "2445"
    },
    {
      "date": "2025-05-28",
      "bid": "257.20",
      "ask": "258.00",
      "open": "259.60",
      "high": "259.60",
      "low": "255.40",
      "close": "256.20",
      "average": "256.9389",
      "volume": "103109",
      "turnover": "26492971",
      "trades": "1166"
    },
    {
      "date": "2025-05-30",
      "bid": "252.60",
      "ask": "252.80",
      "open": "254.00",
      "high": "255.60",
      "low": "251.60",
      "close": "252.80",
      "average": "252.979",
      "volume": "390999",
      "turnover": "98913768.8",
      "trades": "1976"
    },
    {
      "date": "2025-06-02",
      "bid": "249.00",
      "ask": "249.40",
      "open": "251.60",
      "high": "253.00",
      "low": "246.20",
      "close": "248.80",
      "average": "249.49",
      "volume": "296928",
      "turnover": "74083459.7",
      "trades": "2228"
    },
    {
      "date": "2025-06-03",
      "bid": "249.80",
      "ask": "250.20",
      "open": "249.00",
      "high": "252.00",
      "low": "247.60",
      "close": "250.60",
      "average": "249.9327",
      "volume": "198737",
      "turnover": "49651038.3",
      "trades": "2044"
    },
    {
      "date": "2025-06-04",
      "bid": "264.60",
      "ask": "265.00",
      "open": "252.00",
      "high": "266.00",
      "low": "251.40",
      "close": "264.60",
      "average": "262.5791",
      "volume": "426173",
      "turnover": "111814481.8",
      "trades": "2041"
    },
    {
      "date": "2025-06-05",
      "bid": "265.60",
      "ask": "266.40",
      "open": "265.20",
      "high": "266.60",
      "low": "263.20",
      "close": "264.80",
      "average": "264.74",
      "volume": "213036",
      "turnover": "56389451.8",
      "trades": "1473"
    },
    {
      "date": "2025-06-09",
      "bid": "264.40",
      "ask": "265.00",
      "open": "265.00",
      "high": "269.00",
      "low": "263.80",
      "close": "263.80",
      "average": "264.766",
      "volume": "193575",
      "turnover": "51271539.8",
      "trades": "1396"
    },
    {
      "date": "2025-06-10",
      "bid": "276.80",
      "ask": "277.00",
      "open": "265.40",
      "high": "279.20",
      "low": "265.40",
      "close": "277.00",
      "average": "276.2237",
      "volume": "287501",
      "turnover": "79369666.9",
      "trades": "2760"
    },
    {
      "date": "2025-06-11",
      "bid": "277.00",
      "ask": "277.20",
      "open": "276.60",
      "high": "280.00",
      "low": "275.00",
      "close": "275.80",
      "average": "277.1667",
      "volume": "252830",
      "turnover": "70090939.9",
      "trades": "1722"
    },
    {
      "date": "2025-06-12",
      "bid": "269.20",
      "ask": "270.20",
      "open": "266.60",
      "high": "275.20",
      "low": "263.20",
      "close": "269.40",
      "average": "269.5918",
      "volume": "533271",
      "turnover": "143802213.19",
      "trades": "3804"
    },
    {
      "date": "2025-06-13",
      "bid": "266.00",
      "ask": "266.40",
      "open": "265.00",
      "high": "273.00",
      "low": "262.80",
      "close": "265.20",
      "average": "265.7629",
      "volume": "435220",
      "turnover": "115666250.8",
      "trades": "2066"
    },
    {
      "date": "2025-06-16",
      "bid": "264.60",
      "ask": "265.20",
      "open": "266.40",
      "high": "269.80",
      "low": "264.00",
      "close": "264.00",
      "average": "264.9909",
      "volume": "222819",
      "turnover": "59048189.8",
      "trades": "1568"
    },
    {
      "date": "2025-06-17",
      "bid": "266.20",
      "ask": "266.60",
      "open": "261.80",
      "high": "270.00",
      "low": "261.00",
      "close": "265.80",
      "average": "265.9628",
      "volume": "400567",
      "turnover": "106534358",
      "trades": "2426"
    },
    {
      "date": "2025-06-18",
      "bid": "265.60",
      "ask": "266.40",
      "open": "265.80",
      "high": "267.80",
      "low": "260.40",
      "close": "266.40",
      "average": "265.9005",
      "volume": "181291",
      "turnover": "48212975.8",
      "trades": "1148"
    },
    {
      "date": "2025-06-19",
      "bid": "263.00",
      "ask": "264.20",
      "open": "263.80",
      "high": "267.00",
      "low": "263.40",
      "close": "263.40",
      "average": "263.7648",
      "volume": "518862",
      "turnover": "136868579",
      "trades": "1508"
    },
    {
      "date": "2025-06-23",
      "bid": "262.00",
      "ask": "262.60",
      "open": "263.20",
      "high": "265.80",
      "low": "260.20",
      "close": "263.00",
      "average": "262.7775",
      "volume": "114027",
      "turnover": "29958453.3",
      "trades": "1223"
    },
    {
      "date": "2025-06-24",
      "bid": "269.20",
      "ask": "269.60",
      "open": "270.20",
      "high": "274.20",
      "low": "267.80",
      "close": "269.60",
      "average": "269.8624",
      "volume": "260669",
      "turnover": "70353013.9",
      "trades": "1666"
    },
    {
      "date": "2025-06-25",
      "bid": "266.00",
      "ask": "266.40",
      "open": "270.20",
      "high": "271.40",
      "low": "265.20",
      "close": "266.60",
      "average": "267.4838",
      "volume": "202332",
      "turnover": "54142044",
      "trades": "1754"
    },
    {
      "date": "2025-06-26",
      "bid": "266.00",
      "ask": "266.20",
      "open": "266.60",
      "high": "269.60",
      "low": "262.20",
      "close": "265.20",
      "average": "264.4302",
      "volume": "176946",
      "turnover": "46801739.4",
      "trades": "1060"
    },
    {
      "date": "2025-06-27",
      "bid": "275.40",
      "ask": "275.60",
      "open": "268.20",
      "high": "276.80",
      "low": "268.20",
      "close": "276.00",
      "average": "274.821",
      "volume": "355428",
      "turnover": "97666073.9",
      "trades": "2031"
    },
    {
      "date": "2025-06-30",
      "bid": "271.60",
      "ask": "272.00",
      "open": "276.80",
      "high": "277.20",
      "low": "271.60",
      "close": "272.00",
      "average": "273.1562",
      "volume": "195088",
      "turnover": "53270004",
      "trades": "1592"
    },
    {
      "date": "2025-07-01",
      "bid": "273.40",
      "ask": "273.80",
      "open": "271.20",
      "high": "274.60",
      "low": "269.20",
      "close": "274.60",
      "average": "273.2399",
      "volume": "164175",
      "turnover": "44813617.3",
      "trades": "1176"
    },
    {
      "date": "2025-07-02",
      "bid": "277.40",
      "ask": "277.80",
      "open": "277.00",
      "high": "281.20",
      "low": "272.40",
      "close": "277.60",
      "average": "277.8423",
      "volume": "257150",
      "turnover": "71281992.3",
      "trades": "1944"
    },
    {
      "date": "2025-07-03",
      "bid": "277.80",
      "ask": "278.40",
      "open": "279.00",
      "high": "280.20",
      "low": "276.60",
      "close": "278.40",
      "average": "278.6477",
      "volume": "214590",
      "turnover": "59799717.7",
      "trades": "2327"
    },
    {
      "date": "2025-07-04",
      "bid": "275.60",
      "ask": "276.00",
      "open": "277.00",
      "high": "277.40",
      "low": "273.80",
      "close": "276.00",
      "average": "276.1536",
      "volume": "341037",
      "turnover": "94173400.1",
      "trades": "2498"
    },
    {
      "date": "2025-07-07",
      "bid": "273.00",
      "ask": "273.40",
      "open": "275.00",
      "high": "275.40",
      "low": "272.20",
      "close": "273.80",
      "average": "273.8871",
      "volume": "150965",
      "turnover": "41348277.7",
      "trades": "1243"
    },
    {
      "date": "2025-07-08",
      "bid": "274.40",
      "ask": "274.60",
      "open": "273.80",
      "high": "275.60",
      "low": "269.80",
      "close": "275.60",
      "average": "273.8619",
      "volume": "235321",
      "turnover": "64428572.4",
      "trades": "1312"
    },
    {
      "date": "2025-07-09",
      "bid": "273.60",
      "ask": "274.00",
      "open": "275.00",
      "high": "277.00",
      "low": "272.00",
      "close": "272.80",
      "average": "273.765",
      "volume": "206450",
      "turnover": "56539079.5",
      "trades": "1129"
    },
    {
      "date": "2025-07-10",
      "bid": "281.20",
      "ask": "282.00",
      "open": "274.00",
      "high": "281.80",
      "low": "273.80",
      "close": "281.40",
      "average": "279.966",
      "volume": "239394",
      "turnover": "66988900.4",
      "trades": "1754"
    },
    {
      "date": "2025-07-11",
      "bid": "273.60",
      "ask": "274.00",
      "open": "281.40",
      "high": "281.40",
      "low": "273.40",
      "close": "273.40",
      "average": "274.5534",
      "volume": "118036",
      "turnover": "32415682.6",
      "trades": "1035"
    },
    {
      "date": "2025-07-14",
      "bid": "268.80",
      "ask": "269.20",
      "open": "269.80",
      "high": "272.00",
      "low": "267.60",
      "close": "271.40",
      "average": "271.0122",
      "volume": "244176",
      "turnover": "66164652.8",
      "trades": "1409"
    },
    {
      "date": "2025-07-15",
      "bid": "285.80",
      "ask": "286.40",
      "open": "299.20",
      "high": "299.20",
      "low": "276.00",
      "close": "285.60",
      "average": "287.2399",
      "volume": "450534",
      "turnover": "129447596.8",
      "trades": "3518"
    },
    {
      "date": "2025-07-16",
      "bid": "288.80",
      "ask": "289.60",
      "open": "287.00",
      "high": "294.00",
      "low": "284.80",
      "close": "290.20",
      "average": "290.0949",
      "volume": "274272",
      "turnover": "79558213.3",
      "trades": "2476"
    },
    {
      "date": "2025-07-17",
      "bid": "285.80",
      "ask": "286.60",
      "open": "291.00",
      "high": "295.40",
      "low": "285.80",
      "close": "287.00",
      "average": "288.0535",
      "volume": "157430",
      "turnover": "45370556.8",
      "trades": "1493"
    },
    {
      "date": "2025-07-18",
      "bid": "281.20",
      "ask": "281.60",
      "open": "287.60",
      "high": "287.80",
      "low": "281.00",
      "close": "281.80",
      "average": "283.0435",
      "volume": "272841",
      "turnover": "77279973.5",
      "trades": "1123"
    },
    {
      "date": "2025-07-21",
      "bid": "279.20",
      "ask": "279.60",
      "open": "282.40",
      "high": "284.00",
      "low": "278.80",
      "close": "280.00",
      "average": "280.8461",
      "volume": "213328",
      "turnover": "59912769.1",
      "trades": "1295"
    },
    {
      "date": "2025-07-22",
      "bid": "275.60",
      "ask": "276.20",
      "open": "279.80",
      "high": "279.80",
      "low": "274.20",
      "close": "276.60",
      "average": "277.3175",
      "volume": "291727",
      "turnover": "80888462.4",
      "trades": "1122"
    },
    {
      "date": "2025-07-23",
      "bid": "290.60",
      "ask": "291.20",
      "open": "282.00",
      "high": "292.00",
      "low": "280.00",
      "close": "290.80",
      "average": "288.7832",
      "volume": "208306",
      "turnover": "60150557.2",
      "trades": "1691"
    },
    {
      "date": "2025-07-24",
      "bid": "291.80",
      "ask": "292.60",
      "open": "293.20",
      "high": "295.20",
      "low": "291.00",
      "close": "291.80",
      "average": "292.7155",
      "volume": "185152",
      "turnover": "54209278.1",
      "trades": "1588"
    },
    {
      "date": "2025-07-25",
      "bid": "288.20",
      "ask": "288.60",
      "open": "289.40",
      "high": "290.40",
      "low": "285.00",
      "close": "288.40",
      "average": "287.8534",
      "volume": "107711",
      "turnover": "30993302.7",
      "trades": "1264"
    },
    {
      "date": "2025-07-28",
      "bid": "285.60",
      "ask": "286.00",
      "open": "293.00",
      "high": "293.40",
      "low": "285.00",
      "close": "286.20",
      "average": "288.2065",
      "volume": "114883",
      "turnover": "33116743.3",
      "trades": "1157"
    },
    {
      "date": "2025-07-29",
      "bid": "282.60",
      "ask": "283.00",
      "open": "286.00",
      "high": "287.60",
      "low": "281.00",
      "close": "281.00",
      "average": "283.1234",
      "volume": "67447",
      "turnover": "19097117.2",
      "trades": "1084"
    },
    {
      "date": "2025-07-30",
      "bid": "278.80",
      "ask": "279.20",
      "open": "283.00",
      "high": "284.40",
      "low": "278.80",
      "close": "280.00",
      "average": "280.8755",
      "volume": "95082",
      "turnover": "26709770.9",
      "trades": "971"
    },
    {
      "date": "2025-07-31",
      "bid": "278.00",
      "ask": "278.20",
      "open": "280.20",
      "high": "281.80",
      "low": "277.40",
      "close": "277.80",
      "average": "278.3949",
      "volume": "94904",
      "turnover": "26430016.3",
      "trades": "753"
    },
    {
      "date": "2025-08-01",
      "bid": "268.40",
      "ask": "268.60",
      "open": "276.20",
      "high": "276.40",
      "low": "268.00",
      "close": "268.80",
      "average": "269.759",
      "volume": "117020",
      "turnover": "31585015.2",
      "trades": "1195"
    },
    {
      "date": "2025-08-04",
      "bid": "269.00",
      "ask": "269.40",
      "open": "268.60",
      "high": "271.40",
      "low": "266.80",
      "close": "269.80",
      "average": "269.1972",
      "volume": "99944",
      "turnover": "26903482.5",
      "trades": "1179"
    },
    {
      "date": "2025-08-05",
      "bid": "271.20",
      "ask": "271.60",
      "open": "271.00",
      "high": "273.20",
      "low": "269.20",
      "close": "271.20",
      "average": "271.1821",
      "volume": "234636",
      "turnover": "63627818.9",
      "trades": "921"
    },
    {
      "date": "2025-08-06",
      "bid": "268.60",
      "ask": "269.20",
      "open": "271.20",
      "high": "273.20",
      "low": "268.40",
      "close": "269.00",
      "average": "269.3449",
      "volume": "146631",
      "turnover": "39499892",
      "trades": "823"
    },
    {
      "date": "2025-08-07",
      "bid": "270.60",
      "ask": "271.00",
      "open": "268.60",
      "high": "275.00",
      "low": "268.60",
      "close": "270.20",
      "average": "271.4205",
      "volume": "147427",
      "turnover": "40012591.79",
      "trades": "1242"
    },
    {
      "date": "2025-08-08",
      "bid": "271.00",
      "ask": "271.40",
      "open": "271.20",
      "high": "273.80",
      "low": "269.20",
      "close": "271.80",
      "average": "271.5704",
      "volume": "89505",
      "turnover": "24304353.8",
      "trades": "728"
    },
    {
      "date": "2025-08-11",
      "bid": "265.40",
      "ask": "266.00",
      "open": "272.20",
      "high": "272.80",
      "low": "264.40",
      "close": "264.40",
      "average": "266.3506",
      "volume": "166425",
      "turnover": "44346257.5",
      "trades": "1385"
    },
    {
      "date": "2025-08-12",
      "bid": "265.40",
      "ask": "265.80",
      "open": "266.00",
      "high": "268.00",
      "low": "263.40",
      "close": "266.00",
      "average": "265.7721",
      "volume": "132896",
      "turnover": "35320056.6",
      "trades": "882"
    },
    {
      "date": "2025-08-13",
      "bid": "268.00",
      "ask": "268.20",
      "open": "266.00",
      "high": "268.40",
      "low": "265.00",
      "close": "268.20",
      "average": "267.4698",
      "volume": "94188",
      "turnover": "25192442.7",
      "trades": "795"
    },
    {
      "date": "2025-08-14",
      "bid": "269.00",
      "ask": "269.20",
      "open": "268.20",
      "high": "269.20",
      "low": "265.80",
      "close": "267.80",
      "average": "267.7507",
      "volume": "82746",
      "turnover": "22155300",
      "trades": "547"
    },
    {
      "date": "2025-08-15",
      "bid": "270.80",
      "ask": "271.20",
      "open": "269.00",
      "high": "272.40",
      "low": "268.00",
      "close": "271.20",
      "average": "270.9758",
      "volume": "93757",
      "turnover": "25405786.2",
      "trades": "945"
    },
    {
      "date": "2025-08-18",
      "bid": "269.40",
      "ask": "269.60",
      "open": "272.00",
      "high": "272.60",
      "low": "268.40",
      "close": "269.20",
      "average": "269.0231",
      "volume": "500904",
      "turnover": "134767549.19",
      "trades": "1236"
    },
    {
      "date": "2025-08-19",
      "bid": "278.00",
      "ask": "279.00",
      "open": "269.40",
      "high": "279.60",
      "low": "269.40",
      "close": "278.20",
      "average": "277.5813",
      "volume": "144318",
      "turnover": "40060115.4",
      "trades": "1359"
    },
    {
      "date": "2025-08-20",
      "bid": "282.20",
      "ask": "282.60",
      "open": "277.80",
      "high": "284.40",
      "low": "274.60",
      "close": "282.00",
      "average": "281.6496",
      "volume": "120977",
      "turnover": "34073119.6",
      "trades": "1016"
    },
    {
      "date": "2025-08-21",
      "bid": "280.60",
      "ask": "281.80",
      "open": "281.60",
      "high": "283.80",
      "low": "280.40",
      "close": "282.00",
      "average": "281.9152",
      "volume": "129049",
      "turnover": "36381302.2",
      "trades": "965"
    },
    {
      "date": "2025-08-22",
      "bid": "289.60",
      "ask": "290.00",
      "open": "281.40",
      "high": "291.00",
      "low": "281.40",
      "close": "291.00",
      "average": "288.494",
      "volume": "185281",
      "turnover": "53451031",
      "trades": "1500"
    },
    {
      "date": "2025-08-25",
      "bid": "274.60",
      "ask": "275.20",
      "open": "277.40",
      "high": "280.20",
      "low": "272.40",
      "close": "273.80",
      "average": "275.8706",
      "volume": "462618",
      "turnover": "127623614.8",
      "trades": "3757"
    },
    {
      "date": "2025-08-26",
      "bid": "269.00",
      "ask": "269.40",
      "open": "270.80",
      "high": "275.20",
      "low": "268.40",
      "close": "269.20",
      "average": "270.4366",
      "volume": "264550",
      "turnover": "71544038.8",
      "trades": "2085"
    },
    {
      "date": "2025-08-27",
      "bid": "269.80",
      "ask": "270.20",
      "open": "269.40",
      "high": "271.80",
      "low": "267.80",
      "close": "270.00",
      "average": "269.6368",
      "volume": "149269",
      "turnover": "40248653.5",
      "trades": "936"
    },
    {
      "date": "2025-08-28",
      "bid": "269.20",
      "ask": "269.60",
      "open": "271.40",
      "high": "276.80",
      "low": "268.60",
      "close": "270.00",
      "average": "271.4566",
      "volume": "151263",
      "turnover": "41061183.5",
      "trades": "1077"
    },
    {
      "date": "2025-08-29",
      "bid": "265.80",
      "ask": "266.20",
      "open": "269.60",
      "high": "270.00",
      "low": "263.60",
      "close": "264.80",
      "average": "265.7155",
      "volume": "237875",
      "turnover": "63208417.4",
      "trades": "1637"
    },
    {
      "date": "2025-09-01",
      "bid": "267.40",
      "ask": "267.80",
      "open": "266.00",
      "high": "269.40",
      "low": "265.60",
      "close": "268.40",
      "average": "268.1857",
      "volume": "131663",
      "turnover": "35310501.2",
      "trades": "1382"
    },
    {
      "date": "2025-09-02",
      "bid": "260.60",
      "ask": "260.80",
      "open": "267.80",
      "high": "271.60",
      "low": "260.00",
      "close": "260.40",
      "average": "263.3776",
      "volume": "132525",
      "turnover": "34896349.2",
      "trades": "1755"
    },
    {
      "date": "2025-09-03",
      "bid": "256.00",
      "ask": "256.20",
      "open": "263.60",
      "high": "265.80",
      "low": "255.80",
      "close": "257.00",
      "average": "258.3932",
      "volume": "218612",
      "turnover": "56489827.8",
      "trades": "1642"
    },
    {
      "date": "2025-09-04",
      "bid": "256.00",
      "ask": "256.20",
      "open": "257.00",
      "high": "259.20",
      "low": "255.40",
      "close": "255.40",
      "average": "256.4871",
      "volume": "197910",
      "turnover": "50760761.8",
      "trades": "1471"
    },
    {
      "date": "2025-09-05",
      "bid": "258.20",
      "ask": "258.60",
      "open": "257.00",
      "high": "262.00",
      "low": "256.00",
      "close": "258.20",
      "average": "258.4308",
      "volume": "147387",
      "turnover": "38084164.1",
      "trades": "1118"
    },
    {
      "date": "2025-09-08",
      "bid": "255.80",
      "ask": "256.80",
      "open": "260.00",
      "high": "261.80",
      "low": "253.00",
      "close": "256.60",
      "average": "255.827",
      "volume": "213418",
      "turnover": "54595349.7",
      "trades": "1696"
    },
    {
      "date": "2025-09-09",
      "bid": "250.80",
      "ask": "251.00",
      "open": "255.80",
      "high": "256.00",
      "low": "249.20",
      "close": "250.00",
      "average": "251.0221",
      "volume": "316722",
      "turnover": "79520092.9",
      "trades": "1631"
    },
    {
      "date": "2025-09-10",
      "bid": "250.40",
      "ask": "251.20",
      "open": "249.60",
      "high": "254.80",
      "low": "249.40",
      "close": "249.80",
      "average": "251.1216",
      "volume": "153294",
      "turnover": "38509317.9",
      "trades": "1237"
    },
    {
      "date": "2025-09-11",
      "bid": "250.00",
      "ask": "250.40",
      "open": "250.00",
      "high": "252.20",
      "low": "248.80",
      "close": "250.00",
      "average": "250.1228",
      "volume": "135998",
      "turnover": "34016245.6",
      "trades": "1144"
    },
    {
      "date": "2025-09-12",
      "bid": "246.40",
      "ask": "246.80",
      "open": "250.40",
      "high": "251.40",
      "low": "245.60",
      "close": "246.60",
      "average": "247.7382",
      "volume": "255060",
      "turnover": "63191182",
      "trades": "1429"
    },
    {
      "date": "2025-09-15",
      "bid": "251.60",
      "ask": "252.00",
      "open": "248.00",
      "high": "254.20",
      "low": "247.80",
      "close": "251.60",
      "average": "251.2554",
      "volume": "137815",
      "turnover": "34622228.9",
      "trades": "1224"
    },
    {
      "date": "2025-09-16",
      "bid": "249.20",
      "ask": "249.40",
      "open": "251.60",
      "high": "256.00",
      "low": "249.20",
      "close": "250.20",
      "average": "250.8526",
      "volume": "141769",
      "turnover": "35566234.79",
      "trades": "1179"
    },
    {
      "date": "2025-09-17",
      "bid": "252.40",
      "ask": "252.80",
      "open": "251.40",
      "high": "253.40",
      "low": "249.60",
      "close": "253.00",
      "average": "252.3121",
      "volume": "129197",
      "turnover": "32592213.5",
      "trades": "1006"
    },
    {
      "date": "2025-09-18",
      "bid": "244.20",
      "ask": "244.40",
      "open": "252.00",
      "high": "252.00",
      "low": "242.00",
      "close": "245.80",
      "average": "245.8164",
      "volume": "391000",
      "turnover": "96092677.5",
      "trades": "2936"
    },
    {
      "date": "2025-09-19",
      "bid": "235.40",
      "ask": "235.60",
      "open": "242.20",
      "high": "243.40",
      "low": "233.60",
      "close": "235.60",
      "average": "236.131",
      "volume": "755846",
      "turnover": "178519064.5",
      "trades": "5228"
    },
    {
      "date": "2025-09-22",
      "bid": "236.00",
      "ask": "236.40",
      "open": "241.00",
      "high": "243.20",
      "low": "235.40",
      "close": "235.60",
      "average": "236.9653",
      "volume": "467484",
      "turnover": "110778935.2",
      "trades": "2903"
    },
    {
      "date": "2025-09-23",
      "bid": "240.00",
      "ask": "240.40",
      "open": "235.60",
      "high": "242.80",
      "low": "235.40",
      "close": "240.00",
      "average": "239.961",
      "volume": "290728",
      "turnover": "69764427.9",
      "trades": "2046"
    },
    {
      "date": "2025-09-24",
      "bid": "235.00",
      "ask": "235.40",
      "open": "237.00",
      "high": "239.00",
      "low": "234.40",
      "close": "234.40",
      "average": "235.8263",
      "volume": "333974",
      "turnover": "78777820.8",
      "trades": "2049"
    },
    {
      "date": "2025-09-25",
      "bid": "231.60",
      "ask": "232.00",
      "open": "234.40",
      "high": "236.00",
      "low": "231.00",
      "close": "231.40",
      "average": "232.0886",
      "volume": "237085",
      "turnover": "55024759.2",
      "trades": "1926"
    },
    {
      "date": "2025-09-26",
      "bid": "231.40",
      "ask": "232.00",
      "open": "232.00",
      "high": "233.80",
      "low": "231.00",
      "close": "232.00",
      "average": "232.0613",
      "volume": "187013",
      "turnover": "43398770",
      "trades": "1626"
    },
    {
      "date": "2025-09-29",
      "bid": "232.40",
      "ask": "232.80",
      "open": "233.00",
      "high": "235.00",
      "low": "231.00",
      "close": "232.40",
      "average": "232.6214",
      "volume": "193013",
      "turnover": "44911473.3",
      "trades": "1848"
    },
    {
      "date": "2025-09-30",
      "bid": "230.40",
      "ask": "230.80",
      "open": "233.00",
      "high": "234.20",
      "low": "228.40",
      "close": "230.60",
      "average": "230.8031",
      "volume": "344217",
      "turnover": "79486588.3",
      "trades": "2091"
    },
    {
      "date": "2025-10-01",
      "bid": "231.40",
      "ask": "231.60",
      "open": "231.00",
      "high": "233.40",
      "low": "230.00",
      "close": "230.40",
      "average": "231.1025",
      "volume": "252474",
      "turnover": "58364251.7",
      "trades": "1788"
    },
    {
      "date": "2025-10-02",
      "bid": "234.40",
      "ask": "234.60",
      "open": "231.60",
      "high": "236.60",
      "low": "231.60",
      "close": "233.40",
      "average": "234.113",
      "volume": "218322",
      "turnover": "51125340.3",
      "trades": "1691"
    },
    {
      "date": "2025-10-03",
      "bid": "232.60",
      "ask": "233.00",
      "open": "230.60",
      "high": "233.80",
      "low": "229.80",
      "close": "233.80",
      "average": "232.2769",
      "volume": "225062",
      "turnover": "52274372",
      "trades": "1359"
    },
    {
      "date": "2025-10-06",
      "bid": "232.40",
      "ask": "232.60",
      "open": "233.60",
      "high": "234.40",
      "low": "230.00",
      "close": "233.00",
      "average": "232.5904",
      "volume": "222870",
      "turnover": "51845393.1",
      "trades": "1666"
    },
    {
      "date": "2025-10-07",
      "bid": "232.80",
      "ask": "233.20",
      "open": "232.80",
      "high": "233.60",
      "low": "230.60",
      "close": "233.60",
      "average": "232.2737",
      "volume": "314402",
      "turnover": "73026698.7",
      "trades": "1153"
    },
    {
      "date": "2025-10-08",
      "bid": "235.20",
      "ask": "235.60",
      "open": "234.00",
      "high": "235.60",
      "low": "230.80",
      "close": "235.20",
      "average": "234.4426",
      "volume": "202114",
      "turnover": "47362605.3",
      "trades": "1221"
    },
    {
      "date": "2025-10-09",
      "bid": "236.80",
      "ask": "237.60",
      "open": "235.40",
      "high": "239.20",
      "low": "235.40",
      "close": "236.80",
      "average": "237.0833",
      "volume": "252444",
      "turnover": "59853222.7",
      "trades": "2174"
    },
    {
      "date": "2025-10-10",
      "bid": "230.80",
      "ask": "231.00",
      "open": "237.00",
      "high": "240.00",
      "low": "229.40",
      "close": "229.40",
      "average": "233.919",
      "volume": "210254",
      "turnover": "49201127.9",
      "trades": "1711"
    },
    {
      "date": "2025-10-13",
      "bid": "232.60",
      "ask": "232.80",
      "open": "231.00",
      "high": "233.60",
      "low": "230.00",
      "close": "232.40",
      "average": "232.2284",
      "volume": "224813",
      "turnover": "52203011.3",
      "trades": "1715"
    },
    {
      "date": "2025-10-14",
      "bid": "230.00",
      "ask": "230.20",
      "open": "231.00",
      "high": "233.20",
      "low": "228.80",
      "close": "229.60",
      "average": "230.1449",
      "volume": "218616",
      "turnover": "50317476.1",
      "trades": "1382"
    },
    {
      "date": "2025-10-15",
      "bid": "230.60",
      "ask": "231.20",
      "open": "232.80",
      "high": "234.20",
      "low": "230.60",
      "close": "230.80",
      "average": "231.6697",
      "volume": "230854",
      "turnover": "53483684.1",
      "trades": "1336"
    },
    {
      "date": "2025-10-16",
      "bid": "233.60",
      "ask": "233.80",
      "open": "231.80",
      "high": "235.00",
      "low": "228.80",
      "close": "234.20",
      "average": "232.7311",
      "volume": "209228",
      "turnover": "48692155.2",
      "trades": "1599"
    },
    {
      "date": "2025-10-17",
      "bid": "233.00",
      "ask": "233.40",
      "open": "233.20",
      "high": "234.00",
      "low": "230.00",
      "close": "233.80",
      "average": "232.9392",
      "volume": "170249",
      "turnover": "39658091.6",
      "trades": "1483"
    },
    {
      "date": "2025-10-20",
      "bid": "237.20",
      "ask": "237.60",
      "open": "234.40",
      "high": "238.00",
      "low": "233.20",
      "close": "236.80",
      "average": "235.7462",
      "volume": "188027",
      "turnover": "44326403.9",
      "trades": "1369"
    },
    {
      "date": "2025-10-21",
      "bid": "235.60",
      "ask": "236.00",
      "open": "237.60",
      "high": "237.80",
      "low": "228.80",
      "close": "235.00",
      "average": "233.831",
      "volume": "282902",
      "turnover": "66145729.5",
      "trades": "2269"
    },
    {
      "date": "2025-10-22",
      "bid": "246.80",
      "ask": "247.40",
      "open": "245.20",
      "high": "251.40",
      "low": "239.20",
      "close": "249.20",
      "average": "247.2953",
      "volume": "911081",
      "turnover": "225211059.5",
      "trades": "6101"
    },
    {
      "date": "2025-10-23",
      "bid": "251.00",
      "ask": "252.00",
      "open": "249.00",
      "high": "253.00",
      "low": "247.60",
      "close": "252.00",
      "average": "251.3314",
      "volume": "448751",
      "turnover": "112780675.2",
      "trades": "2838"
    },
    {
      "date": "2025-10-24",
      "bid": "254.60",
      "ask": "255.20",
      "open": "254.20",
      "high": "255.40",
      "low": "251.60",
      "close": "255.40",
      "average": "254.8959",
      "volume": "330785",
      "turnover": "84303911.3",
      "trades": "1790"
    },
    {
      "date": "2025-10-27",
      "bid": "254.60",
      "ask": "255.00",
      "open": "255.60",
      "high": "256.00",
      "low": "252.00",
      "close": "254.40",
      "average": "254.2253",
      "volume": "195073",
      "turnover": "49594178.9",
      "trades": "1271"
    },
    {
      "date": "2025-10-28",
      "bid": "254.00",
      "ask": "254.40",
      "open": "254.00",
      "high": "257.00",
      "low": "253.40",
      "close": "254.60",
      "average": "254.8696",
      "volume": "172950",
      "turnover": "44079702.3",
      "trades": "1519"
    },
    {
      "date": "2025-10-29",
      "bid": "249.80",
      "ask": "250.20",
      "open": "254.00",
      "high": "254.00",
      "low": "248.00",
      "close": "249.40",
      "average": "249.7887",
      "volume": "246606",
      "turnover": "61600279.6",
      "trades": "1199"
    },
    {
      "date": "2025-10-30",
      "bid": "248.20",
      "ask": "248.60",
      "open": "249.40",
      "high": "251.60",
      "low": "246.80",
      "close": "247.80",
      "average": "248.4465",
      "volume": "148365",
      "turnover": "36859425.7",
      "trades": "1123"
    },
    {
      "date": "2025-10-31",
      "bid": "245.40",
      "ask": "245.80",
      "open": "248.60",
      "high": "249.60",
      "low": "244.40",
      "close": "244.40",
      "average": "245.0336",
      "volume": "66618",
      "turnover": "16323725.8",
      "trades": "615"
    },
    {
      "date": "2025-11-03",
      "bid": "245.20",
      "ask": "245.60",
      "open": "244.40",
      "high": "247.00",
      "low": "242.40",
      "close": "245.20",
      "average": "245.1954",
      "volume": "207010",
      "turnover": "50758201.5",
      "trades": "1344"
    },
    {
      "date": "2025-11-04",
      "bid": "242.40",
      "ask": "242.80",
      "open": "243.80",
      "high": "244.40",
      "low": "240.40",
      "close": "242.60",
      "average": "242.6157",
      "volume": "203738",
      "turnover": "49430499.4",
      "trades": "1376"
    },
    {
      "date": "2025-11-05",
      "bid": "243.20",
      "ask": "243.60",
      "open": "240.60",
      "high": "245.00",
      "low": "239.60",
      "close": "243.40",
      "average": "243.3403",
      "volume": "157026",
      "turnover": "38210901.79",
      "trades": "1357"
    },
    {
      "date": "2025-11-06",
      "bid": "241.00",
      "ask": "241.40",
      "open": "243.60",
      "high": "244.80",
      "low": "240.40",
      "close": "241.00",
      "average": "241.9484",
      "volume": "143294",
      "turnover": "34669423.79",
      "trades": "1287"
    },
    {
      "date": "2025-11-07",
      "bid": "241.60",
      "ask": "242.00",
      "open": "242.20",
      "high": "245.80",
      "low": "241.20",
      "close": "242.60",
      "average": "242.6034",
      "volume": "143051",
      "turnover": "34704636.2",
      "trades": "1197"
    },
    {
      "date": "2025-11-10",
      "bid": "246.80",
      "ask": "247.20",
      "open": "245.40",
      "high": "249.60",
      "low": "245.40",
      "close": "246.60",
      "average": "247.0854",
      "volume": "144063",
      "turnover": "35594701",
      "trades": "1174"
    },
    {
      "date": "2025-11-11",
      "bid": "253.60",
      "ask": "254.00",
      "open": "247.20",
      "high": "256.00",
      "low": "247.20",
      "close": "254.20",
      "average": "251.6377",
      "volume": "293226",
      "turnover": "73787772",
      "trades": "1208"
    },
    {
      "date": "2025-11-12",
      "bid": "250.80",
      "ask": "251.20",
      "open": "254.60",
      "high": "255.80",
      "low": "249.80",
      "close": "251.40",
      "average": "251.8049",
      "volume": "104056",
      "turnover": "26207711.7",
      "trades": "933"
    },
    {
      "date": "2025-11-13",
      "bid": "251.20",
      "ask": "251.80",
      "open": "250.80",
      "high": "253.60",
      "low": "250.60",
      "close": "251.40",
      "average": "251.6822",
      "volume": "136825",
      "turnover": "34436433.4",
      "trades": "1048"
    },
    {
      "date": "2025-11-14",
      "bid": "248.40",
      "ask": "249.80",
      "open": "250.80",
      "high": "251.00",
      "low": "247.00",
      "close": "248.40",
      "average": "248.7654",
      "volume": "194378",
      "turnover": "48353952.7",
      "trades": "1200"
    },
    {
      "date": "2025-11-17",
      "bid": "241.20",
      "ask": "241.80",
      "open": "248.80",
      "high": "249.60",
      "low": "241.20",
      "close": "241.20",
      "average": "242.2146",
      "volume": "123830",
      "turnover": "29993718.3",
      "trades": "949"
    },
    {
      "date": "2025-11-18",
      "bid": "235.20",
      "ask": "235.60",
      "open": "240.20",
      "high": "240.20",
      "low": "234.40",
      "close": "234.40",
      "average": "235.5782",
      "volume": "151103",
      "turnover": "35598777.29",
      "trades": "1152"
    },
    {
      "date": "2025-11-19",
      "bid": "239.00",
      "ask": "239.40",
      "open": "234.60",
      "high": "241.60",
      "low": "233.40",
      "close": "238.60",
      "average": "238.4541",
      "volume": "188180",
      "turnover": "44872790.8",
      "trades": "886"
    },
    {
      "date": "2025-11-20",
      "bid": "241.00",
      "ask": "241.40",
      "open": "241.00",
      "high": "245.20",
      "low": "240.20",
      "close": "240.40",
      "average": "241.4733",
      "volume": "311966",
      "turnover": "75325119.48",
      "trades": "1891"
    },
    {
      "date": "2025-11-21",
      "bid": "238.20",
      "ask": "239.00",
      "open": "240.00",
      "high": "243.40",
      "low": "237.60",
      "close": "239.40",
      "average": "239.7448",
      "volume": "132377",
      "turnover": "31737773.7",
      "trades": "906"
    },
    {
      "date": "2025-11-24",
      "bid": "241.80",
      "ask": "242.20",
      "open": "240.20",
      "high": "244.60",
      "low": "238.00",
      "close": "242.60",
      "average": "241.8036",
      "volume": "226997",
      "turnover": "54884706.68",
      "trades": "1518"
    },
    {
      "date": "2025-11-25",
      "bid": "245.40",
      "ask": "245.60",
      "open": "242.00",
      "high": "247.20",
      "low": "239.80",
      "close": "246.00",
      "average": "244.4884",
      "volume": "93322",
      "turnover": "22815855",
      "trades": "852"
    },
    {
      "date": "2025-11-26",
      "bid": "245.40",
      "ask": "245.80",
      "open": "246.80",
      "high": "248.80",
      "low": "244.40",
      "close": "245.20",
      "average": "245.639",
      "volume": "94818",
      "turnover": "23291146.3",
      "trades": "765"
    },
    {
      "date": "2025-11-27",
      "bid": "249.20",
      "ask": "249.80",
      "open": "245.40",
      "high": "250.20",
      "low": "245.40",
      "close": "248.40",
      "average": "248.8307",
      "volume": "81927",
      "turnover": "20386416.6",
      "trades": "690"
    },
    {
      "date": "2025-11-28",
      "bid": "251.00",
      "ask": "251.40",
      "open": "249.00",
      "high": "251.60",
      "low": "247.40",
      "close": "251.20",
      "average": "250.9226",
      "volume": "247542",
      "turnover": "62115206",
      "trades": "701"
    },
    {
      "date": "2025-12-01",
      "bid": "252.60",
      "ask": "252.80",
      "open": "250.00",
      "high": "253.40",
      "low": "248.20",
      "close": "251.80",
      "average": "251.4095",
      "volume": "132536",
      "turnover": "33320491.1",
      "trades": "1091"
    },
    {
      "date": "2025-12-02",
      "bid": "249.80",
      "ask": "250.00",
      "open": "251.80",
      "high": "253.20",
      "low": "249.00",
      "close": "249.00",
      "average": "250.1713",
      "volume": "100475",
      "turnover": "25135983",
      "trades": "773"
    },
    {
      "date": "2025-12-03",
      "bid": "243.20",
      "ask": "243.60",
      "open": "248.80",
      "high": "250.40",
      "low": "241.20",
      "close": "243.80",
      "average": "244.4699",
      "volume": "113999",
      "turnover": "27869297.4",
      "trades": "922"
    },
    {
      "date": "2025-12-04",
      "bid": "249.00",
      "ask": "249.20",
      "open": "246.00",
      "high": "251.00",
      "low": "245.40",
      "close": "247.80",
      "average": "247.8091",
      "volume": "128483",
      "turnover": "31839594.8",
      "trades": "803"
    },
    {
      "date": "2025-12-05",
      "bid": "245.60",
      "ask": "246.00",
      "open": "246.40",
      "high": "249.40",
      "low": "245.20",
      "close": "246.20",
      "average": "246.5576",
      "volume": "116994",
      "turnover": "28845880.6",
      "trades": "797"
    },
    {
      "date": "2025-12-08",
      "bid": "248.40",
      "ask": "248.80",
      "open": "245.40",
      "high": "249.60",
      "low": "243.20",
      "close": "248.40",
      "average": "247.478",
      "volume": "124258",
      "turnover": "30751006.2",
      "trades": "1058"
    },
    {
      "date": "2025-12-09",
      "bid": "244.20",
      "ask": "244.80",
      "open": "248.00",
      "high": "249.80",
      "low": "243.60",
      "close": "244.40",
      "average": "245.0909",
      "volume": "97211",
      "turnover": "23825520.7",
      "trades": "712"
    },
    {
      "date": "2025-12-10",
      "bid": "243.00",
      "ask": "243.60",
      "open": "244.00",
      "high": "244.20",
      "low": "240.60",
      "close": "243.00",
      "average": "242.6225",
      "volume": "121432",
      "turnover": "29462084.9",
      "trades": "909"
    },
    {
      "date": "2025-12-11",
      "bid": "244.20",
      "ask": "245.00",
      "open": "242.20",
      "high": "245.20",
      "low": "241.20",
      "close": "244.80",
      "average": "244.2553",
      "volume": "248434",
      "turnover": "60681242.9",
      "trades": "844"
    },
    {
      "date": "2025-12-12",
      "bid": "247.00",
      "ask": "247.60",
      "open": "242.00",
      "high": "250.40",
      "low": "242.00",
      "close": "247.60",
      "average": "246.5064",
      "volume": "588085",
      "turnover": "144969460",
      "trades": "1046"
    },
    {
      "date": "2025-12-15",
      "bid": "243.00",
      "ask": "243.40",
      "open": "246.00",
      "high": "248.40",
      "low": "241.80",
      "close": "242.80",
      "average": "244.1371",
      "volume": "158105",
      "turnover": "38607507.6",
      "trades": "1147"
    },
    {
      "date": "2025-12-16",
      "bid": "245.80",
      "ask": "246.20",
      "open": "242.80",
      "high": "247.40",
      "low": "241.40",
      "close": "245.60",
      "average": "245.6246",
      "volume": "130909",
      "turnover": "32153582.8",
      "trades": "940"
    },
    {
      "date": "2025-12-17",
      "bid": "232.00",
      "ask": "232.60",
      "open": "245.80",
      "high": "245.80",
      "low": "230.20",
      "close": "232.00",
      "average": "232.9848",
      "volume": "526430",
      "turnover": "122649631.4",
      "trades": "2709"
    },
    {
      "date": "2025-12-18",
      "bid": "233.60",
      "ask": "234.00",
      "open": "232.00",
      "high": "234.00",
      "low": "230.20",
      "close": "233.20",
      "average": "232.1883",
      "volume": "311637",
      "turnover": "72360203",
      "trades": "2304"
    },
    {
      "date": "2025-12-19",
      "bid": "234.60",
      "ask": "235.00",
      "open": "234.00",
      "high": "236.80",
      "low": "232.60",
      "close": "233.80",
      "average": "234.2795",
      "volume": "286443",
      "turnover": "67108386",
      "trades": "2148"
    },
    {
      "date": "2025-12-22",
      "bid": "235.40",
      "ask": "235.60",
      "open": "233.80",
      "high": "236.20",
      "low": "233.00",
      "close": "235.40",
      "average": "234.8469",
      "volume": "110174",
      "turnover": "25873769.1",
      "trades": "972"
    },
    {
      "date": "2025-12-23",
      "bid": "234.60",
      "ask": "235.40",
      "open": "235.40",
      "high": "237.00",
      "low": "234.20",
      "close": "234.20",
      "average": "234.9854",
      "volume": "100243",
      "turnover": "23557491.8",
      "trades": "996"
    },
    {
      "date": "2025-12-29",
      "bid": "238.40",
      "ask": "238.60",
      "open": "234.60",
      "high": "240.60",
      "low": "234.60",
      "close": "238.80",
      "average": "238.3271",
      "volume": "117397",
      "turnover": "27978825.9",
      "trades": "1322"
    },
    {
      "date": "2025-12-30",
      "bid": "239.40",
      "ask": "240.00",
      "open": "238.40",
      "high": "240.20",
      "low": "237.00",
      "close": "239.80",
      "average": "239.3042",
      "volume": "152921",
      "turnover": "36594455.6",
      "trades": "978"
    },
    {
      "date": "2026-01-02",
      "bid": "232.60",
      "ask": "233.20",
      "open": "239.40",
      "high": "240.00",
      "low": "232.20",
      "close": "232.20",
      "average": "233.6231",
      "volume": "205385",
      "turnover": "47986088.2",
      "trades": "1555"
    },
    {
      "date": "2026-01-05",
      "bid": "228.20",
      "ask": "228.60",
      "open": "232.00",
      "high": "233.00",
      "low": "228.20",
      "close": "228.20",
      "average": "229.5225",
      "volume": "115275",
      "turnover": "26458694.8",
      "trades": "974"
    },
    {
      "date": "2026-01-07",
      "bid": "238.00",
      "ask": "238.60",
      "open": "231.00",
      "high": "238.60",
      "low": "231.00",
      "close": "238.60",
      "average": "236.7459",
      "volume": "181048",
      "turnover": "42856466",
      "trades": "1339"
    },
    {
      "date": "2026-01-08",
      "bid": "231.20",
      "ask": "232.00",
      "open": "237.80",
      "high": "237.80",
      "low": "230.00",
      "close": "231.40",
      "average": "232.1043",
      "volume": "260228",
      "turnover": "60399276.7",
      "trades": "1794"
    },
    {
      "date": "2026-01-09",
      "bid": "236.60",
      "ask": "236.80",
      "open": "231.20",
      "high": "238.20",
      "low": "230.40",
      "close": "238.00",
      "average": "236.1012",
      "volume": "448438",
      "turnover": "105877525",
      "trades": "1877"
    },
    {
      "date": "2026-01-12",
      "bid": "232.40",
      "ask": "233.00",
      "open": "237.20",
      "high": "237.20",
      "low": "230.80",
      "close": "232.40",
      "average": "232.6478",
      "volume": "340243",
      "turnover": "79161831.9",
      "trades": "2424"
    },
    {
      "date": "2026-01-13",
      "bid": "232.40",
      "ask": "232.80",
      "open": "231.80",
      "high": "234.00",
      "low": "230.40",
      "close": "232.00",
      "average": "232.0663",
      "volume": "208094",
      "turnover": "48290692.8",
      "trades": "1484"
    },
    {
      "date": "2026-01-14",
      "bid": "231.80",
      "ask": "232.80",
      "open": "232.00",
      "high": "235.20",
      "low": "227.40",
      "close": "231.20",
      "average": "231.4458",
      "volume": "282534",
      "turnover": "65391509.1",
      "trades": "1999"
    },
    {
      "date": "2026-01-15",
      "bid": "237.00",
      "ask": "237.60",
      "open": "231.20",
      "high": "237.80",
      "low": "229.80",
      "close": "237.00",
      "average": "235.1022",
      "volume": "524482",
      "turnover": "123226752.2",
      "trades": "2245"
    },
    {
      "date": "2026-01-16",
      "bid": "236.80",
      "ask": "237.60",
      "open": "237.60",
      "high": "240.00",
      "low": "235.40",
      "close": "236.20",
      "average": "236.8798",
      "volume": "325742",
      "turnover": "77169653.16",
      "trades": "1898"
    },
    {
      "date": "2026-01-19",
      "bid": "225.00",
      "ask": "225.80",
      "open": "229.00",
      "high": "230.40",
      "low": "223.60",
      "close": "225.00",
      "average": "225.8012",
      "volume": "349025",
      "turnover": "78804394.8",
      "trades": "3081"
    },
    {
      "date": "2026-01-20",
      "bid": "221.20",
      "ask": "221.60",
      "open": "225.00",
      "high": "225.00",
      "low": "220.40",
      "close": "220.40",
      "average": "221.7606",
      "volume": "229964",
      "turnover": "50996958.06",
      "trades": "1547"
    },
    {
      "date": "2026-01-21",
      "bid": "221.00",
      "ask": "221.40",
      "open": "221.00",
      "high": "224.00",
      "low": "216.40",
      "close": "222.00",
      "average": "220.8676",
      "volume": "308899",
      "turnover": "68369606.8",
      "trades": "2250"
    },
    {
      "date": "2026-01-22",
      "bid": "229.20",
      "ask": "229.80",
      "open": "226.60",
      "high": "232.80",
      "low": "226.60",
      "close": "229.20",
      "average": "229.2877",
      "volume": "384146",
      "turnover": "88079105.8",
      "trades": "2171"
    },
    {
      "date": "2026-01-23",
      "bid": "225.00",
      "ask": "225.40",
      "open": "229.00",
      "high": "229.00",
      "low": "224.60",
      "close": "225.60",
      "average": "226.0771",
      "volume": "171675",
      "turnover": "38802336.6",
      "trades": "1640"
    },
    {
      "date": "2026-01-26",
      "bid": "222.40",
      "ask": "222.80",
      "open": "225.00",
      "high": "225.00",
      "low": "221.60",
      "close": "223.40",
      "average": "223.1215",
      "volume": "217134",
      "turnover": "48446566.8",
      "trades": "1615"
    },
    {
      "date": "2026-01-27",
      "bid": "221.00",
      "ask": "221.40",
      "open": "223.40",
      "high": "224.00",
      "low": "219.20",
      "close": "221.20",
      "average": "220.8933",
      "volume": "285979",
      "turnover": "63171498.5",
      "trades": "1988"
    },
    {
      "date": "2026-01-28",
      "bid": "218.20",
      "ask": "218.40",
      "open": "221.40",
      "high": "221.80",
      "low": "217.00",
      "close": "217.00",
      "average": "218.3973",
      "volume": "334817",
      "turnover": "73124980.59",
      "trades": "3372"
    },
    {
      "date": "2026-01-29",
      "bid": "215.40",
      "ask": "215.80",
      "open": "216.60",
      "high": "216.60",
      "low": "214.00",
      "close": "214.40",
      "average": "214.8533",
      "volume": "323952",
      "turnover": "69602766.59",
      "trades": "2466"
    },
    {
      "date": "2026-01-30",
      "bid": "213.00",
      "ask": "213.20",
      "open": "214.60",
      "high": "216.00",
      "low": "212.20",
      "close": "212.80",
      "average": "213.2564",
      "volume": "357568",
      "turnover": "76254374.5",
      "trades": "2111"
    },
    {
      "date": "2026-02-02",
      "bid": "215.60",
      "ask": "216.60",
      "open": "212.80",
      "high": "216.60",
      "low": "210.80",
      "close": "216.00",
      "average": "214.7923",
      "volume": "290702",
      "turnover": "62477399.48",
      "trades": "1706"
    },
    {
      "date": "2026-02-03",
      "bid": "212.40",
      "ask": "213.40",
      "open": "216.00",
      "high": "216.00",
      "low": "210.20",
      "close": "213.80",
      "average": "212.4966",
      "volume": "366738",
      "turnover": "77892157.72",
      "trades": "2411"
    },
    {
      "date": "2026-02-04",
      "bid": "215.40",
      "ask": "216.20",
      "open": "213.00",
      "high": "217.60",
      "low": "211.80",
      "close": "217.60",
      "average": "215.7442",
      "volume": "317751",
      "turnover": "68551874.8",
      "trades": "1990"
    },
    {
      "date": "2026-02-05",
      "bid": "215.40",
      "ask": "216.00",
      "open": "217.40",
      "high": "218.40",
      "low": "214.40",
      "close": "215.80",
      "average": "215.8804",
      "volume": "195372",
      "turnover": "42177238.2",
      "trades": "1500"
    },
    {
      "date": "2026-02-06",
      "bid": "217.00",
      "ask": "217.40",
      "open": "215.80",
      "high": "217.40",
      "low": "212.00",
      "close": "216.80",
      "average": "215.8535",
      "volume": "285667",
      "turnover": "61660620.2",
      "trades": "1918"
    },
    {
      "date": "2026-02-09",
      "bid": "216.20",
      "ask": "216.60",
      "open": "218.00",
      "high": "218.40",
      "low": "214.60",
      "close": "217.20",
      "average": "216.8604",
      "volume": "273628",
      "turnover": "59338722.8",
      "trades": "1804"
    },
    {
      "date": "2026-02-10",
      "bid": "245.60",
      "ask": "246.00",
      "open": "237.60",
      "high": "249.40",
      "low": "236.80",
      "close": "247.60",
      "average": "244.8683",
      "volume": "1113567",
      "turnover": "272653039",
      "trades": "7870"
    },
    {
      "date": "2026-02-11",
      "bid": "240.00",
      "ask": "240.20",
      "open": "247.60",
      "high": "247.60",
      "low": "235.60",
      "close": "238.40",
      "average": "240.036",
      "volume": "640409",
      "turnover": "153722774.69",
      "trades": "4002"
    },
    {
      "date": "2026-02-12",
      "bid": "229.00",
      "ask": "229.40",
      "open": "240.00",
      "high": "240.00",
      "low": "228.80",
      "close": "229.60",
      "average": "230.9887",
      "volume": "419718",
      "turnover": "96950665.2",
      "trades": "2675"
    },
    {
      "date": "2026-02-13",
      "bid": "230.40",
      "ask": "230.60",
      "open": "230.00",
      "high": "233.20",
      "low": "226.40",
      "close": "231.20",
      "average": "230.1639",
      "volume": "456649",
      "turnover": "105104484.2",
      "trades": "2294"
    },
    {
      "date": "2026-02-16",
      "bid": "227.40",
      "ask": "227.80",
      "open": "231.20",
      "high": "233.20",
      "low": "226.20",
      "close": "226.20",
      "average": "229.1932",
      "volume": "386231",
      "turnover": "88529101.8",
      "trades": "1566"
    },
    {
      "date": "2026-02-17",
      "bid": "226.00",
      "ask": "226.40",
      "open": "226.60",
      "high": "228.00",
      "low": "224.00",
      "close": "226.40",
      "average": "225.8575",
      "volume": "174651",
      "turnover": "39446301.79",
      "trades": "1515"
    },
    {
      "date": "2026-02-18",
      "bid": "226.40",
      "ask": "226.80",
      "open": "226.40",
      "high": "227.20",
      "low": "224.00",
      "close": "225.60",
      "average": "225.4853",
      "volume": "251136",
      "turnover": "56627123",
      "trades": "1601"
    },
    {
      "date": "2026-02-19",
      "bid": "224.60",
      "ask": "225.20",
      "open": "226.40",
      "high": "229.00",
      "low": "224.20",
      "close": "224.20",
      "average": "225.6006",
      "volume": "169648",
      "turnover": "38273163.4",
      "trades": "1319"
    },
    {
      "date": "2026-02-20",
      "bid": "232.40",
      "ask": "232.80",
      "open": "225.20",
      "high": "237.40",
      "low": "224.00",
      "close": "231.80",
      "average": "231.5525",
      "volume": "409522",
      "turnover": "94823925.6",
      "trades": "3438"
    },
    {
      "date": "2026-02-23",
      "bid": "224.00",
      "ask": "224.40",
      "open": "231.00",
      "high": "234.40",
      "low": "223.80",
      "close": "224.80",
      "average": "226.6767",
      "volume": "297460",
      "turnover": "67426461.7",
      "trades": "1941"
    },
    {
      "date": "2026-02-24",
      "bid": "225.40",
      "ask": "225.80",
      "open": "224.80",
      "high": "228.80",
      "low": "223.00",
      "close": "226.40",
      "average": "225.5906",
      "volume": "367590",
      "turnover": "82925109.59",
      "trades": "1750"
    },
    {
      "date": "2026-02-25",
      "bid": "224.40",
      "ask": "224.80",
      "open": "226.60",
      "high": "228.20",
      "low": "224.20",
      "close": "224.80",
      "average": "225.5694",
      "volume": "218240",
      "turnover": "49224678.61",
      "trades": "1467"
    },
    {
      "date": "2026-02-26",
      "bid": "233.40",
      "ask": "234.40",
      "open": "225.20",
      "high": "235.00",
      "low": "225.20",
      "close": "234.40",
      "average": "232.9751",
      "volume": "392226",
      "turnover": "91377872.4",
      "trades": "1961"
    },
    {
      "date": "2026-02-27",
      "bid": "233.80",
      "ask": "234.60",
      "open": "235.00",
      "high": "238.20",
      "low": "232.20",
      "close": "234.40",
      "average": "233.9411",
      "volume": "386768",
      "turnover": "90480785",
      "trades": "2674"
    },
    {
      "date": "2026-03-02",
      "bid": "222.40",
      "ask": "222.60",
      "open": "226.60",
      "high": "227.80",
      "low": "222.40",
      "close": "222.80",
      "average": "224.8711",
      "volume": "374968",
      "turnover": "84089100.7",
      "trades": "2699"
    },
    {
      "date": "2026-03-03",
      "bid": "213.20",
      "ask": "213.40",
      "open": "220.20",
      "high": "220.20",
      "low": "212.00",
      "close": "212.20",
      "average": "214.0167",
      "volume": "326136",
      "turnover": "69799835.3",
      "trades": "2699"
    },
    {
      "date": "2026-03-04",
      "bid": "215.80",
      "ask": "216.00",
      "open": "213.20",
      "high": "218.40",
      "low": "211.60",
      "close": "216.60",
      "average": "215.9244",
      "volume": "304432",
      "turnover": "65734161.2",
      "trades": "1913"
    },
    {
      "date": "2026-03-05",
      "bid": "218.80",
      "ask": "219.40",
      "open": "215.20",
      "high": "220.00",
      "low": "213.60",
      "close": "219.20",
      "average": "218.1971",
      "volume": "363592",
      "turnover": "79333032",
      "trades": "1995"
    },
    {
      "date": "2026-03-06",
      "bid": "220.40",
      "ask": "220.80",
      "open": "220.80",
      "high": "225.00",
      "low": "219.60",
      "close": "220.60",
      "average": "221.9393",
      "volume": "450027",
      "turnover": "99882740.2",
      "trades": "3271"
    },
    {
      "date": "2026-03-09",
      "bid": "213.00",
      "ask": "213.40",
      "open": "214.40",
      "high": "215.20",
      "low": "211.40",
      "close": "213.00",
      "average": "213.1557",
      "volume": "315629",
      "turnover": "67279695.7",
      "trades": "2817"
    },
    {
      "date": "2026-03-10",
      "bid": "217.20",
      "ask": "217.60",
      "open": "218.00",
      "high": "220.20",
      "low": "216.00",
      "close": "217.00",
      "average": "217.9766",
      "volume": "229065",
      "turnover": "49932044.1",
      "trades": "1400"
    },
    {
      "date": "2026-03-11",
      "bid": "218.00",
      "ask": "218.40",
      "open": "217.60",
      "high": "221.00",
      "low": "215.80",
      "close": "218.60",
      "average": "218.2329",
      "volume": "331637",
      "turnover": "72373242.59",
      "trades": "1498"
    },
    {
      "date": "2026-03-12",
      "bid": "206.00",
      "ask": "206.60",
      "open": "217.00",
      "high": "219.40",
      "low": "202.40",
      "close": "206.60",
      "average": "209.7546",
      "volume": "617539",
      "turnover": "129545873.6",
      "trades": "3475"
    },
    {
      "date": "2026-03-13",
      "bid": "212.60",
      "ask": "213.00",
      "open": "207.00",
      "high": "215.40",
      "low": "204.20",
      "close": "211.60",
      "average": "210.5009",
      "volume": "618369",
      "turnover": "130164627",
      "trades": "3731"
    },
    {
      "date": "2026-03-16",
      "bid": "210.60",
      "ask": "210.80",
      "open": "211.60",
      "high": "212.60",
      "low": "208.20",
      "close": "211.20",
      "average": "210.6511",
      "volume": "267785",
      "turnover": "56412331.5",
      "trades": "1626"
    },
    {
      "date": "2026-03-17",
      "bid": "206.80",
      "ask": "207.00",
      "open": "210.80",
      "high": "211.20",
      "low": "204.60",
      "close": "208.40",
      "average": "207.4779",
      "volume": "327753",
      "turnover": "67991681",
      "trades": "1995"
    },
    {
      "date": "2026-03-18",
      "bid": "206.80",
      "ask": "207.20",
      "open": "210.00",
      "high": "210.60",
      "low": "205.60",
      "close": "206.80",
      "average": "207.8323",
      "volume": "263698",
      "turnover": "54805277.5",
      "trades": "1343"
    },
    {
      "date": "2026-03-19",
      "bid": "200.20",
      "ask": "200.60",
      "open": "202.20",
      "high": "203.20",
      "low": "198.70",
      "close": "199.30",
      "average": "200.2414",
      "volume": "338122",
      "turnover": "67711249",
      "trades": "2691"
    },
    {
      "date": "2026-03-20",
      "bid": "197.40",
      "ask": "197.70",
      "open": "201.00",
      "high": "202.00",
      "low": "196.40",
      "close": "196.40",
      "average": "198.0654",
      "volume": "323616",
      "turnover": "64106184",
      "trades": "3010"
    },
    {
      "date": "2026-03-23",
      "bid": "200.80",
      "ask": "201.40",
      "open": "191.60",
      "high": "204.60",
      "low": "190.00",
      "close": "201.20",
      "average": "198.4306",
      "volume": "349828",
      "turnover": "69418179.7",
      "trades": "2781"
    },
    {
      "date": "2026-03-24",
      "bid": "195.30",
      "ask": "195.70",
      "open": "201.60",
      "high": "203.00",
      "low": "192.00",
      "close": "196.00",
      "average": "196.3975",
      "volume": "430509",
      "turnover": "84549870.3",
      "trades": "2483"
    },
    {
      "date": "2026-03-25",
      "bid": "193.20",
      "ask": "193.60",
      "open": "198.10",
      "high": "199.00",
      "low": "190.10",
      "close": "194.10",
      "average": "193.5841",
      "volume": "550288",
      "turnover": "106529356.97",
      "trades": "3368"
    },
    {
      "date": "2026-03-26",
      "bid": "195.90",
      "ask": "196.70",
      "open": "193.50",
      "high": "197.80",
      "low": "191.20",
      "close": "196.30",
      "average": "194.8561",
      "volume": "373936",
      "turnover": "72832552.55",
      "trades": "2260"
    },
    {
      "date": "2026-03-27",
      "bid": "189.60",
      "ask": "190.00",
      "open": "196.20",
      "high": "196.20",
      "low": "189.20",
      "close": "189.30",
      "average": "190.3131",
      "volume": "479875",
      "turnover": "91469563.29",
      "trades": "3182"
    },
    {
      "date": "2026-03-30",
      "bid": "195.00",
      "ask": "195.80",
      "open": "188.00",
      "high": "195.70",
      "low": "185.10",
      "close": "195.20",
      "average": "192.5523",
      "volume": "317848",
      "turnover": "61183037",
      "trades": "1946"
    },
    {
      "date": "2026-03-31",
      "bid": "203.40",
      "ask": "204.00",
      "open": "195.80",
      "high": "204.20",
      "low": "195.80",
      "close": "203.20",
      "average": "202.0891",
      "volume": "530810",
      "turnover": "107272635.2",
      "trades": "3090"
    },
    {
      "date": "2026-04-01",
      "bid": "211.80",
      "ask": "212.60",
      "open": "213.20",
      "high": "214.80",
      "low": "209.40",
      "close": "211.60",
      "average": "211.7479",
      "volume": "468138",
      "turnover": "99126552.8",
      "trades": "2367"
    },
    {
      "date": "2026-04-02",
      "bid": "210.80",
      "ask": "211.20",
      "open": "209.00",
      "high": "211.40",
      "low": "207.00",
      "close": "211.20",
      "average": "210.0624",
      "volume": "156045",
      "turnover": "32775466.2",
      "trades": "1033"
    },
    {
      "date": "2026-04-07",
      "bid": "210.00",
      "ask": "210.20",
      "open": "212.00",
      "high": "216.00",
      "low": "208.60",
      "close": "211.00",
      "average": "211.7695",
      "volume": "347807",
      "turnover": "73653635",
      "trades": "1893"
    },
    {
      "date": "2026-04-08",
      "bid": "221.40",
      "ask": "221.80",
      "open": "220.00",
      "high": "224.60",
      "low": "219.00",
      "close": "222.20",
      "average": "222.7131",
      "volume": "578715",
      "turnover": "128888100.5",
      "trades": "2704"
    },
    {
      "date": "2026-04-09",
      "bid": "223.00",
      "ask": "223.40",
      "open": "220.20",
      "high": "223.80",
      "low": "218.80",
      "close": "222.40",
      "average": "222.2807",
      "volume": "226370",
      "turnover": "50319421.27",
      "trades": "1493"
    },
    {
      "date": "2026-04-10",
      "bid": "226.40",
      "ask": "226.80",
      "open": "223.00",
      "high": "230.20",
      "low": "222.40",
      "close": "227.20",
      "average": "227.2921",
      "volume": "261462",
      "turnover": "59426937.5",
      "trades": "1456"
    },
    {
      "date": "2026-04-13",
      "bid": "227.40",
      "ask": "227.80",
      "open": "226.40",
      "high": "229.00",
      "low": "223.60",
      "close": "227.40",
      "average": "227.0207",
      "volume": "247784",
      "turnover": "56252610.7",
      "trades": "1208"
    },
    {
      "date": "2026-04-14",
      "bid": "231.40",
      "ask": "231.80",
      "open": "227.40",
      "high": "232.20",
      "low": "227.40",
      "close": "231.20",
      "average": "230.8431",
      "volume": "201371",
      "turnover": "46483878",
      "trades": "1202"
    },
    {
      "date": "2026-04-15",
      "bid": "235.20",
      "ask": "235.80",
      "open": "234.00",
      "high": "239.00",
      "low": "234.00",
      "close": "235.00",
      "average": "236.0318",
      "volume": "537385",
      "turnover": "126841626.3",
      "trades": "2058"
    },
    {
      "date": "2026-04-16",
      "bid": "237.00",
      "ask": "237.40",
      "open": "237.00",
      "high": "237.80",
      "low": "235.00",
      "close": "237.20",
      "average": "236.9296",
      "volume": "286585",
      "turnover": "67898545.4",
      "trades": "1315"
    },
    {
      "date": "2026-04-17",
      "bid": "248.00",
      "ask": "248.20",
      "open": "237.60",
      "high": "249.00",
      "low": "237.60",
      "close": "248.00",
      "average": "245.315",
      "volume": "431509",
      "turnover": "105829120.7",
      "trades": "2225"
    },
    {
      "date": "2026-04-20",
      "bid": "242.40",
      "ask": "242.80",
      "open": "243.00",
      "high": "244.20",
      "low": "240.60",
      "close": "242.60",
      "average": "242.533",
      "volume": "423465",
      "turnover": "102699411.5",
      "trades": "1849"
    },
    {
      "date": "2026-04-21",
      "bid": "247.20",
      "ask": "247.60",
      "open": "243.60",
      "high": "248.20",
      "low": "243.60",
      "close": "246.80",
      "average": "246.4675",
      "volume": "705788",
      "turnover": "173954887.7",
      "trades": "2484"
    },
    {
      "date": "2026-04-22",
      "bid": "244.20",
      "ask": "244.60",
      "open": "247.20",
      "high": "248.40",
      "low": "242.80",
      "close": "242.80",
      "average": "243.9926",
      "volume": "310798",
      "turnover": "75851787.2",
      "trades": "1504"
    },
    {
      "date": "2026-04-23",
      "bid": "244.20",
      "ask": "244.80",
      "open": "241.40",
      "high": "250.00",
      "low": "241.00",
      "close": "244.60",
      "average": "245.111",
      "volume": "292484",
      "turnover": "71696330.59",
      "trades": "1746"
    },
    {
      "date": "2026-04-24",
      "bid": "235.20",
      "ask": "235.40",
      "open": "242.00",
      "high": "244.80",
      "low": "234.00",
      "close": "234.00",
      "average": "236.5817",
      "volume": "331794",
      "turnover": "78508421.5",
      "trades": "2201"
    },
    {
      "date": "2026-04-27",
      "bid": "234.40",
      "ask": "235.00",
      "open": "236.20",
      "high": "238.40",
      "low": "234.40",
      "close": "235.40",
      "average": "235.6389",
      "volume": "173329",
      "turnover": "40845800.2",
      "trades": "1102"
    },
    {
      "date": "2026-04-28",
      "bid": "233.80",
      "ask": "235.20",
      "open": "235.40",
      "high": "235.40",
      "low": "231.20",
      "close": "234.00",
      "average": "233.8357",
      "volume": "193970",
      "turnover": "45356478.5",
      "trades": "1309"
    },
    {
      "date": "2026-04-29",
      "bid": "224.80",
      "ask": "225.00",
      "open": "243.80",
      "high": "243.80",
      "low": "223.00",
      "close": "224.60",
      "average": "227.5273",
      "volume": "504174",
      "turnover": "114834849.4",
      "trades": "4069"
    },
    {
      "date": "2026-04-30",
      "bid": "228.00",
      "ask": "228.40",
      "open": "224.40",
      "high": "228.80",
      "low": "222.00",
      "close": "228.80",
      "average": "227.87",
      "volume": "147223",
      "turnover": "33547334.5",
      "trades": "1185"
    },
    {
      "date": "2026-05-04",
      "bid": "226.60",
      "ask": "227.00",
      "open": "229.80",
      "high": "236.00",
      "low": "226.40",
      "close": "226.80",
      "average": "231.9068",
      "volume": "364473",
      "turnover": "84515809.9",
      "trades": "2170"
    },
    {
      "date": "2026-05-05",
      "bid": "227.40",
      "ask": "227.80",
      "open": "227.20",
      "high": "230.60",
      "low": "225.60",
      "close": "228.20",
      "average": "227.6446",
      "volume": "210259",
      "turnover": "47864169.3",
      "trades": "1287"
    },
    {
      "date": "2026-05-06",
      "bid": "243.60",
      "ask": "244.20",
      "open": "228.60",
      "high": "248.00",
      "low": "228.60",
      "close": "243.20",
      "average": "242.8852",
      "volume": "487346",
      "turnover": "118384847.2",
      "trades": "3605"
    },
    {
      "date": "2026-05-07",
      "bid": "242.20",
      "ask": "242.80",
      "open": "244.00",
      "high": "249.80",
      "low": "240.60",
      "close": "240.60",
      "average": "241.7467",
      "volume": "590235",
      "turnover": "142885852.6",
      "trades": "1889"
    },
    {
      "date": "2026-05-08",
      "bid": "239.00",
      "ask": "239.60",
      "open": "240.20",
      "high": "241.40",
      "low": "238.80",
      "close": "239.80",
      "average": "240.0124",
      "volume": "173690",
      "turnover": "41688522.1",
      "trades": "1306"
    },
    {
      "date": "2026-05-11",
      "bid": "237.40",
      "ask": "237.60",
      "open": "241.00",
      "high": "241.20",
      "low": "236.80",
      "close": "237.00",
      "average": "237.7129",
      "volume": "218756",
      "turnover": "52008618.4",
      "trades": "1496"
    },
    {
      "date": "2026-05-12",
      "bid": "229.20",
      "ask": "229.40",
      "open": "231.20",
      "high": "233.40",
      "low": "228.60",
      "close": "230.00",
      "average": "230.3687",
      "volume": "286867",
      "turnover": "66096838.1",
      "trades": "1443"
    },
    {
      "date": "2026-05-13",
      "bid": "232.80",
      "ask": "233.60",
      "open": "230.00",
      "high": "234.40",
      "low": "228.60",
      "close": "234.40",
      "average": "232.4288",
      "volume": "140108",
      "turnover": "32564574.4",
      "trades": "725"
    },
    {
      "date": "2026-05-15",
      "bid": "235.80",
      "ask": "236.60",
      "open": "235.00",
      "high": "237.60",
      "low": "231.80",
      "close": "235.80",
      "average": "235.0543",
      "volume": "281643",
      "turnover": "66214973.7",
      "trades": "1490"
    },
    {
      "date": "2026-05-18",
      "bid": "231.60",
      "ask": "232.00",
      "open": "232.00",
      "high": "234.20",
      "low": "224.80",
      "close": "232.20",
      "average": "229.1326",
      "volume": "324259",
      "turnover": "74298612",
      "trades": "1633"
    },
    {
      "date": "2026-05-19",
      "bid": "229.00",
      "ask": "229.40",
      "open": "233.00",
      "high": "237.20",
      "low": "228.00",
      "close": "228.60",
      "average": "231.289",
      "volume": "202748",
      "turnover": "46927726.4",
      "trades": "1597"
    },
    {
      "date": "2026-05-20",
      "bid": "232.40",
      "ask": "233.20",
      "open": "228.40",
      "high": "234.80",
      "low": "225.40",
      "close": "231.60",
      "average": "229.8813",
      "volume": "367206",
      "turnover": "84393927",
      "trades": "2099"
    },
    {
      "date": "2026-05-21",
      "bid": "222.20",
      "ask": "227.00",
      "open": "232.00",
      "high": "232.40",
      "low": "221.60",
      "close": "225.20",
      "average": "226.1346",
      "volume": "503451",
      "turnover": "113849716.3",
      "trades": "2070"
    },
    {
      "date": "2026-05-22",
      "bid": "226.40",
      "ask": "227.00",
      "open": "228.00",
      "high": "229.60",
      "low": "225.40",
      "close": "226.60",
      "average": "226.508",
      "volume": "323352",
      "turnover": "73246698",
      "trades": "1585"
    },
    {
      "date": "2026-05-25",
      "bid": "231.40",
      "ask": "231.60",
      "open": "229.00",
      "high": "233.40",
      "low": "229.00",
      "close": "230.20",
      "average": "230.866",
      "volume": "131483",
      "turnover": "30360050.4",
      "trades": "929"
    },
    {
      "date": "2026-05-26",
      "bid": "225.00",
      "ask": "225.20",
      "open": "231.00",
      "high": "231.00",
      "low": "224.40",
      "close": "224.40",
      "average": "225.5277",
      "volume": "199461",
      "turnover": "44993385.7",
      "trades": "1330"
    },
    {
      "date": "2026-05-27",
      "bid": "223.80",
      "ask": "224.40",
      "open": "225.20",
      "high": "229.80",
      "low": "223.80",
      "close": "224.40",
      "average": "225.4142",
      "volume": "177539",
      "turnover": "40033798.7",
      "trades": "1051"
    },
    {
      "date": "2026-05-28",
      "bid": "220.40",
      "ask": "220.80",
      "open": "223.20",
      "high": "223.20",
      "low": "218.80",
      "close": "219.80",
      "average": "220.2174",
      "volume": "261573",
      "turnover": "57600531.7",
      "trades": "1659"
    },
    {
      "date": "2026-05-29",
      "bid": "220.20",
      "ask": "220.60",
      "open": "221.20",
      "high": "221.60",
      "low": "217.40",
      "close": "218.20",
      "average": "218.4418",
      "volume": "395702",
      "turnover": "86450059.9",
      "trades": "1482"
    },
    {
      "date": "2026-06-01",
      "bid": "210.80",
      "ask": "211.20",
      "open": "218.20",
      "high": "219.20",
      "low": "210.00",
      "close": "211.00",
      "average": "212.7903",
      "volume": "249874",
      "turnover": "53192929.8",
      "trades": "1702"
    },
    {
      "date": "2026-06-02",
      "bid": "212.00",
      "ask": "212.40",
      "open": "214.00",
      "high": "216.80",
      "low": "210.40",
      "close": "213.00",
      "average": "213.5698",
      "volume": "159287",
      "turnover": "34018051.29",
      "trades": "1134"
    },
    {
      "date": "2026-06-03",
      "bid": "208.60",
      "ask": "209.00",
      "open": "212.00",
      "high": "213.80",
      "low": "207.80",
      "close": "208.80",
      "average": "209.5529",
      "volume": "156846",
      "turnover": "32872881.2",
      "trades": "1291"
    },
    {
      "date": "2026-06-04",
      "bid": "212.20",
      "ask": "212.60",
      "open": "209.00",
      "high": "214.20",
      "low": "208.60",
      "close": "212.80",
      "average": "212.7207",
      "volume": "166320",
      "turnover": "35380816.6",
      "trades": "1261"
    },
    {
      "date": "2026-06-05",
      "bid": "211.80",
      "ask": "212.20",
      "open": "212.80",
      "high": "218.60",
      "low": "210.80",
      "close": "211.20",
      "average": "214.0207",
      "volume": "568249",
      "turnover": "121652211.1",
      "trades": "1602"
    },
    {
      "date": "2026-06-08",
      "bid": "211.80",
      "ask": "212.20",
      "open": "208.40",
      "high": "212.80",
      "low": "207.20",
      "close": "211.80",
      "average": "210.9799",
      "volume": "169061",
      "turnover": "35664725",
      "trades": "1571"
    },
    {
      "date": "2026-06-09",
      "bid": "211.80",
      "ask": "212.00",
      "open": "211.60",
      "high": "213.40",
      "low": "209.60",
      "close": "211.40",
      "average": "211.5612",
      "volume": "181660",
      "turnover": "38436586",
      "trades": "1319"
    },
    {
      "date": "2026-06-10",
      "bid": "209.20",
      "ask": "209.60",
      "open": "211.20",
      "high": "212.20",
      "low": "205.40",
      "close": "210.20",
      "average": "209.4865",
      "volume": "181045",
      "turnover": "37928190.9",
      "trades": "1351"
    },
    {
      "date": "2026-06-11",
      "bid": "208.00",
      "ask": "208.60",
      "open": "209.80",
      "high": "211.40",
      "low": "205.80",
      "close": "208.00",
      "average": "208.3476",
      "volume": "198700",
      "turnover": "41399914.9",
      "trades": "1558"
    },
    {
      "date": "2026-06-12",
      "bid": "213.60",
      "ask": "214.60",
      "open": "212.60",
      "high": "217.80",
      "low": "211.60",
      "close": "213.80",
      "average": "213.922",
      "volume": "196771",
      "turnover": "42094824.2",
      "trades": "1434"
    },
    {
      "date": "2026-06-15",
      "bid": "217.80",
      "ask": "218.20",
      "open": "218.00",
      "high": "224.00",
      "low": "217.60",
      "close": "217.60",
      "average": "219.8713",
      "volume": "179789",
      "turnover": "39533060.9",
      "trades": "1320"
    },
    {
      "date": "2026-06-16",
      "bid": "211.40",
      "ask": "211.80",
      "open": "218.00",
      "high": "218.60",
      "low": "210.20",
      "close": "211.20",
      "average": "212.2975",
      "volume": "168585",
      "turnover": "35793326.29",
      "trades": "1473"
    },
    {
      "date": "2026-06-17",
      "bid": "206.60",
      "ask": "207.40",
      "open": "212.20",
      "high": "214.40",
      "low": "205.40",
      "close": "207.00",
      "average": "209.3538",
      "volume": "188349",
      "turnover": "39448362.5",
      "trades": "1536"
    },
    {
      "date": "2026-06-18",
      "bid": "209.20",
      "ask": "209.60",
      "open": "208.00",
      "high": "209.40",
      "low": "202.80",
      "close": "207.60",
      "average": "206.9944",
      "volume": "335818",
      "turnover": "69455656.3",
      "trades": "1339"
    },
    {
      "date": "2026-06-22",
      "bid": "201.80",
      "ask": "202.80",
      "open": "207.20",
      "high": "207.20",
      "low": "199.20",
      "close": "201.40",
      "average": "201.47",
      "volume": "647107",
      "turnover": "130663820",
      "trades": "1705"
    },
    {
      "date": "2026-06-23",
      "bid": "198.00",
      "ask": "198.20",
      "open": "201.00",
      "high": "201.00",
      "low": "196.40",
      "close": "198.00",
      "average": "197.9582",
      "volume": "474580",
      "turnover": "93920382.55",
      "trades": "2294"
    },
    {
      "date": "2026-06-24",
      "bid": "203.00",
      "ask": "203.20",
      "open": "197.20",
      "high": "203.60",
      "low": "196.80",
      "close": "203.60",
      "average": "198.7284",
      "volume": "849786",
      "turnover": "168879809.65",
      "trades": "1504"
    },
    {
      "date": "2026-06-25",
      "bid": "206.80",
      "ask": "207.60",
      "open": "204.20",
      "high": "209.40",
      "low": "203.60",
      "close": "206.20",
      "average": "206.6231",
      "volume": "206685",
      "turnover": "42724848.4",
      "trades": "1112"
    },
    {
      "date": "2026-06-26",
      "bid": "207.60",
      "ask": "208.00",
      "open": "206.20",
      "high": "210.80",
      "low": "205.00",
      "close": "207.60",
      "average": "207.6845",
      "volume": "174340",
      "turnover": "36206990.4",
      "trades": "1063"
    },
    {
      "date": "2026-06-29",
      "bid": "204.40",
      "ask": "205.00",
      "open": "208.40",
      "high": "209.00",
      "low": "204.00",
      "close": "204.20",
      "average": "205.3889",
      "volume": "102557",
      "turnover": "21067195.8",
      "trades": "976"
    },
    {
      "date": "2026-06-30",
      "bid": "206.20",
      "ask": "207.20",
      "open": "204.40",
      "high": "207.40",
      "low": "202.60",
      "close": "206.00",
      "average": "204.1635",
      "volume": "577400",
      "turnover": "117893968",
      "trades": "1192"
    },
    {
      "date": "2026-07-01",
      "bid": "203.60",
      "ask": "203.80",
      "open": "205.00",
      "high": "206.20",
      "low": "199.20",
      "close": "204.20",
      "average": "202.6344",
      "volume": "293083",
      "turnover": "59385729.2",
      "trades": "1730"
    },
    {
      "date": "2026-07-02",
      "bid": "206.20",
      "ask": "206.60",
      "open": "204.20",
      "high": "207.80",
      "low": "203.20",
      "close": "206.00",
      "average": "206.3229",
      "volume": "236401",
      "turnover": "48779608.3",
      "trades": "865"
    },
    {
      "date": "2026-07-03",
      "bid": "210.20",
      "ask": "210.60",
      "open": "206.60",
      "high": "210.60",
      "low": "206.40",
      "close": "210.60",
      "average": "208.5913",
      "volume": "1212238",
      "turnover": "252883672.4",
      "trades": "1171"
    },
    {
      "date": "2026-07-06",
      "bid": "206.60",
      "ask": "207.40",
      "open": "211.20",
      "high": "213.60",
      "low": "206.40",
      "close": "207.00",
      "average": "208.3999",
      "volume": "193295",
      "turnover": "40316749.79",
      "trades": "1304"
    },
    {
      "date": "2026-07-07",
      "bid": "207.40",
      "ask": "208.20",
      "open": "207.00",
      "high": "211.00",
      "low": "207.00",
      "close": "207.40",
      "average": "208.2157",
      "volume": "117256",
      "turnover": "24415640.4",
      "trades": "944"
    },
    {
      "date": "2026-07-08",
      "bid": "199.40",
      "ask": "199.90",
      "open": "207.40",
      "high": "207.40",
      "low": "199.30",
      "close": "199.30",
      "average": "200.5816",
      "volume": "190648",
      "turnover": "38279259.5",
      "trades": "1892"
    },
    {
      "date": "2026-07-09",
      "bid": "202.60",
      "ask": "203.00",
      "open": "201.80",
      "high": "203.00",
      "low": "200.80",
      "close": "203.00",
      "average": "202.4812",
      "volume": "96536",
      "turnover": "19544371.3",
      "trades": "785"
    },
    {
      "date": "2026-07-10",
      "bid": "205.20",
      "ask": "205.80",
      "open": "203.00",
      "high": "206.80",
      "low": "201.60",
      "close": "205.40",
      "average": "204.3006",
      "volume": "183429",
      "turnover": "37474448",
      "trades": "864"
    },
    {
      "date": "2026-07-13",
      "bid": "206.80",
      "ask": "207.80",
      "open": "205.00",
      "high": "208.20",
      "low": "203.20",
      "close": "207.80",
      "average": "206.2343",
      "volume": "289664",
      "turnover": "59735813.89",
      "trades": "973"
    },
    {
      "date": "2026-07-14",
      "bid": "207.80",
      "ask": "208.20",
      "open": "204.60",
      "high": "210.80",
      "low": "204.00",
      "close": "208.00",
      "average": "207.6975",
      "volume": "217505",
      "turnover": "45168270.5",
      "trades": "1182"
    },
    {
      "date": "2026-07-15",
      "bid": "211.60",
      "ask": "213.00",
      "open": "208.20",
      "high": "214.00",
      "low": "204.60",
      "close": "213.00",
      "average": "210.8914",
      "volume": "183846",
      "turnover": "38767040.6",
      "trades": "1258"
    },
    {
      "date": "2026-07-16",
      "bid": "221.20",
      "ask": "222.20",
      "open": "214.40",
      "high": "222.00",
      "low": "214.40",
      "close": "221.60",
      "average": "219.9934",
      "volume": "184027",
      "turnover": "40462387.29",
      "trades": "1278"
    },
    {
      "date": "2026-07-17",
      "bid": "219.40",
      "ask": "219.80",
      "open": "218.80",
      "high": "222.00",
      "low": "217.20",
      "close": "221.60",
      "average": "220.8919",
      "volume": "227789",
      "turnover": "50280574.6",
      "trades": "1331"
    },
    {
      "date": "2026-07-20",
      "bid": "213.80",
      "ask": "214.20",
      "open": "216.00",
      "high": "216.00",
      "low": "208.00",
      "close": "213.60",
      "average": "212.9739",
      "volume": "407483",
      "turnover": "86778807.4",
      "trades": "2758"
    },
    {
      "date": "2026-07-21",
      "bid": "213.20",
      "ask": "213.60",
      "open": "213.80",
      "high": "217.20",
      "low": "210.80",
      "close": "213.80",
      "average": "213.4342",
      "volume": "272489",
      "turnover": "58176806.4",
      "trades": "2067"
    },
    {
      "date": "2026-07-22",
      "bid": "214.40",
      "ask": "214.60",
      "open": "214.00",
      "high": "215.60",
      "low": "207.80",
      "close": "213.60",
      "average": "212.2649",
      "volume": "318431",
      "turnover": "67589530.5",
      "trades": "2026"
    },
    {
      "date": "2026-07-23",
      "bid": "212.40",
      "ask": "212.80",
      "open": "214.80",
      "high": "216.60",
      "low": "211.00",
      "close": "211.80",
      "average": "212.8734",
      "volume": "130703",
      "turnover": "27823027.7",
      "trades": "1107"
    },
    {
      "date": "2026-07-24",
      "bid": "216.40",
      "ask": "217.20",
      "open": "211.80",
      "high": "217.00",
      "low": "211.80",
      "close": "216.00",
      "average": "215.1768",
      "volume": "194620",
      "turnover": "41876229.29",
      "trades": "1121"
    },
    {
      "date": "2026-07-27",
      "bid": "218.00",
      "ask": "218.60",
      "open": "219.80",
      "high": "221.40",
      "low": "218.00",
      "close": "218.40",
      "average": "218.9365",
      "volume": "120335",
      "turnover": "26346449",
      "trades": "1157"
    },
    {
      "date": "2026-07-28",
      "bid": "223.40",
      "ask": "223.80",
      "open": "218.60",
      "high": "224.00",
      "low": "218.60",
      "close": "223.60",
      "average": "222.2065",
      "volume": "235277",
      "turnover": "52273870.5",
      "trades": "1851"
    },
    {
      "date": "2026-07-29",
      "bid": "224.00",
      "ask": "224.20",
      "open": "225.00",
      "high": "226.80",
      "low": "222.20",
      "close": "224.60",
      "average": "224.6744",
      "volume": "173184",
      "turnover": "38904770.2",
      "trades": "1424"
    },
    {
      "date": "2026-07-30",
      "bid": "220.60",
      "ask": "221.00",
      "open": "224.60",
      "high": "225.00",
      "low": "220.60",
      "close": "221.60",
      "average": "222.4095",
      "volume": "223249",
      "turnover": "49651905.2",
      "trades": "1581"
    },
    {
      "date": "2026-07-31",
      "bid": "219.20",
      "ask": "219.60",
      "open": "221.00",
      "high": "223.60",
      "low": "218.40",
      "close": "218.80",
      "average": "219.6709",
      "volume": "141524",
      "turnover": "31090512.2",
      "trades": "1118"
    },
    {
      "date": "2026-08-03",
      "bid": "224.00",
      "ask": "224.40",
      "open": "219.20",
      "high": "226.80",
      "low": "219.20",
      "close": "224.00",
      "average": "223.9969",
      "volume": "154663",
      "turnover": "34639768",
      "trades": "1281"
    },
    {
      "date": "2026-08-04",
      "bid": "222.40",
      "ask": "222.60",
      "open": "224.80",
      "high": "225.40",
      "low": "219.20",
      "close": "223.00",
      "average": "221.7649",
      "volume": "132246",
      "turnover": "29323931.5",
      "trades": "1215"
    },
    {
      "date": "2026-08-05",
      "bid": "218.40",
      "ask": "219.20",
      "open": "222.40",
      "high": "223.60",
      "low": "217.00",
      "close": "218.20",
      "average": "218.4727",
      "volume": "415326",
      "turnover": "90741685.8",
      "trades": "1883"
    }
  ]
}