{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3080186/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/8tra?id=TX3080186",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3080186",
    "asset_class": "SHARES",
    "isin": "DE000TRAT0N7",
    "symbol": "8TRA",
    "company": "TRATON",
    "market": null,
    "last_sale_price": "SEK 436.20",
    "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": "272.40",
      "ask": "273.40",
      "open": "270.00",
      "high": "274.60",
      "low": "270.00",
      "close": "272.80",
      "average": "272.6666",
      "volume": "86336",
      "turnover": "23542965.4",
      "trades": "1001"
    },
    {
      "date": "2021-08-03",
      "bid": "272.20",
      "ask": "272.80",
      "open": "275.00",
      "high": "276.80",
      "low": "270.20",
      "close": "273.00",
      "average": "273.3396",
      "volume": "78769",
      "turnover": "21530683.4",
      "trades": "1116"
    },
    {
      "date": "2021-08-04",
      "bid": "273.20",
      "ask": "273.80",
      "open": "273.40",
      "high": "277.00",
      "low": "271.60",
      "close": "273.00",
      "average": "273.9491",
      "volume": "35714",
      "turnover": "9783819.6",
      "trades": "469"
    },
    {
      "date": "2021-08-05",
      "bid": "273.20",
      "ask": "274.40",
      "open": "273.00",
      "high": "274.40",
      "low": "270.40",
      "close": "273.40",
      "average": "272.1274",
      "volume": "38146",
      "turnover": "10380570.4",
      "trades": "545"
    },
    {
      "date": "2021-08-06",
      "bid": "276.80",
      "ask": "277.20",
      "open": "273.60",
      "high": "279.20",
      "low": "271.40",
      "close": "276.40",
      "average": "276.043",
      "volume": "52331",
      "turnover": "14445715.2",
      "trades": "585"
    },
    {
      "date": "2021-08-09",
      "bid": "271.20",
      "ask": "271.60",
      "open": "276.40",
      "high": "277.00",
      "low": "269.20",
      "close": "271.20",
      "average": "272.082",
      "volume": "49213",
      "turnover": "13390202.2",
      "trades": "699"
    },
    {
      "date": "2021-08-10",
      "bid": "272.40",
      "ask": "272.60",
      "open": "270.20",
      "high": "272.60",
      "low": "269.20",
      "close": "272.40",
      "average": "270.7497",
      "volume": "24826",
      "turnover": "6721632",
      "trades": "389"
    },
    {
      "date": "2021-08-11",
      "bid": "275.80",
      "ask": "276.00",
      "open": "272.40",
      "high": "278.20",
      "low": "272.40",
      "close": "276.60",
      "average": "275.8842",
      "volume": "90710",
      "turnover": "25025470.8",
      "trades": "977"
    },
    {
      "date": "2021-08-12",
      "bid": "275.80",
      "ask": "276.60",
      "open": "276.60",
      "high": "277.80",
      "low": "275.40",
      "close": "275.40",
      "average": "276.5718",
      "volume": "23242",
      "turnover": "6428155",
      "trades": "373"
    },
    {
      "date": "2021-08-13",
      "bid": "273.40",
      "ask": "274.20",
      "open": "275.40",
      "high": "278.00",
      "low": "273.20",
      "close": "273.40",
      "average": "275.7589",
      "volume": "38368",
      "turnover": "10580317.69",
      "trades": "496"
    },
    {
      "date": "2021-08-16",
      "bid": "268.00",
      "ask": "268.40",
      "open": "273.40",
      "high": "273.60",
      "low": "267.20",
      "close": "268.40",
      "average": "269.8511",
      "volume": "41872",
      "turnover": "11298453.6",
      "trades": "600"
    },
    {
      "date": "2021-08-17",
      "bid": "266.00",
      "ask": "266.80",
      "open": "268.40",
      "high": "268.40",
      "low": "265.60",
      "close": "266.00",
      "average": "266.3465",
      "volume": "29525",
      "turnover": "7863881",
      "trades": "517"
    },
    {
      "date": "2021-08-18",
      "bid": "262.60",
      "ask": "263.20",
      "open": "266.00",
      "high": "266.00",
      "low": "255.20",
      "close": "262.40",
      "average": "261.4687",
      "volume": "90011",
      "turnover": "23539927.4",
      "trades": "1241"
    },
    {
      "date": "2021-08-19",
      "bid": "252.60",
      "ask": "253.20",
      "open": "262.00",
      "high": "262.40",
      "low": "252.20",
      "close": "252.20",
      "average": "256.7107",
      "volume": "92552",
      "turnover": "23756302.3",
      "trades": "1411"
    },
    {
      "date": "2021-08-20",
      "bid": "253.20",
      "ask": "254.00",
      "open": "252.00",
      "high": "254.40",
      "low": "251.40",
      "close": "253.40",
      "average": "252.6863",
      "volume": "53189",
      "turnover": "13440058.3",
      "trades": "884"
    },
    {
      "date": "2021-08-23",
      "bid": "252.80",
      "ask": "253.80",
      "open": "255.40",
      "high": "257.00",
      "low": "252.20",
      "close": "253.00",
      "average": "254.4137",
      "volume": "76960",
      "turnover": "19699158.89",
      "trades": "1149"
    },
    {
      "date": "2021-08-24",
      "bid": "254.60",
      "ask": "255.40",
      "open": "253.60",
      "high": "257.40",
      "low": "253.00",
      "close": "255.60",
      "average": "255.4072",
      "volume": "37905",
      "turnover": "9684597.3",
      "trades": "652"
    },
    {
      "date": "2021-08-25",
      "bid": "256.40",
      "ask": "257.00",
      "open": "255.60",
      "high": "257.00",
      "low": "253.20",
      "close": "256.20",
      "average": "255.3843",
      "volume": "34152",
      "turnover": "8721130.19",
      "trades": "515"
    },
    {
      "date": "2021-08-26",
      "bid": "262.60",
      "ask": "263.20",
      "open": "256.80",
      "high": "265.00",
      "low": "254.60",
      "close": "263.00",
      "average": "260.9106",
      "volume": "78187",
      "turnover": "20399814.39",
      "trades": "984"
    },
    {
      "date": "2021-08-27",
      "bid": "261.40",
      "ask": "261.80",
      "open": "263.00",
      "high": "263.00",
      "low": "259.20",
      "close": "261.40",
      "average": "260.5166",
      "volume": "27412",
      "turnover": "7141280.2",
      "trades": "396"
    },
    {
      "date": "2021-08-30",
      "bid": "255.60",
      "ask": "256.20",
      "open": "261.40",
      "high": "262.00",
      "low": "255.00",
      "close": "255.20",
      "average": "257.8784",
      "volume": "58556",
      "turnover": "15098755.4",
      "trades": "643"
    },
    {
      "date": "2021-08-31",
      "bid": "254.20",
      "ask": "254.80",
      "open": "254.00",
      "high": "258.80",
      "low": "252.40",
      "close": "254.80",
      "average": "255.7833",
      "volume": "98360",
      "turnover": "25158842.2",
      "trades": "1364"
    },
    {
      "date": "2021-09-01",
      "bid": "253.40",
      "ask": "254.00",
      "open": "258.40",
      "high": "258.40",
      "low": "252.80",
      "close": "254.40",
      "average": "254.6244",
      "volume": "39795",
      "turnover": "10132778.6",
      "trades": "639"
    },
    {
      "date": "2021-09-02",
      "bid": "255.40",
      "ask": "255.80",
      "open": "254.40",
      "high": "256.60",
      "low": "251.80",
      "close": "255.40",
      "average": "254.1523",
      "volume": "33328",
      "turnover": "8470386.19",
      "trades": "677"
    },
    {
      "date": "2021-09-03",
      "bid": "259.20",
      "ask": "259.40",
      "open": "255.80",
      "high": "261.60",
      "low": "255.80",
      "close": "259.00",
      "average": "259.0525",
      "volume": "89234",
      "turnover": "23120499.3",
      "trades": "1254"
    },
    {
      "date": "2021-09-06",
      "bid": "258.40",
      "ask": "258.80",
      "open": "260.00",
      "high": "261.80",
      "low": "255.60",
      "close": "257.80",
      "average": "257.9263",
      "volume": "135652",
      "turnover": "34988223.6",
      "trades": "1247"
    },
    {
      "date": "2021-09-07",
      "bid": "256.40",
      "ask": "256.80",
      "open": "257.80",
      "high": "259.80",
      "low": "255.00",
      "close": "256.20",
      "average": "256.767",
      "volume": "43917",
      "turnover": "11276434.6",
      "trades": "638"
    },
    {
      "date": "2021-09-08",
      "bid": "248.00",
      "ask": "248.20",
      "open": "256.20",
      "high": "256.40",
      "low": "246.00",
      "close": "247.40",
      "average": "249.537",
      "volume": "56236",
      "turnover": "14029526.1",
      "trades": "1001"
    },
    {
      "date": "2021-09-09",
      "bid": "247.00",
      "ask": "247.40",
      "open": "246.00",
      "high": "249.00",
      "low": "245.20",
      "close": "246.60",
      "average": "246.8019",
      "volume": "39410",
      "turnover": "9726462.19",
      "trades": "624"
    },
    {
      "date": "2021-09-10",
      "bid": "248.80",
      "ask": "249.60",
      "open": "247.00",
      "high": "249.80",
      "low": "245.80",
      "close": "249.00",
      "average": "247.9745",
      "volume": "53055",
      "turnover": "13156284.6",
      "trades": "773"
    },
    {
      "date": "2021-09-13",
      "bid": "247.60",
      "ask": "248.20",
      "open": "249.00",
      "high": "251.60",
      "low": "246.20",
      "close": "247.80",
      "average": "248.367",
      "volume": "37663",
      "turnover": "9357351.69",
      "trades": "623"
    },
    {
      "date": "2021-09-14",
      "bid": "244.40",
      "ask": "244.80",
      "open": "246.40",
      "high": "248.60",
      "low": "244.20",
      "close": "244.20",
      "average": "246.5642",
      "volume": "28156",
      "turnover": "6942260.6",
      "trades": "424"
    },
    {
      "date": "2021-09-15",
      "bid": "243.00",
      "ask": "243.60",
      "open": "244.20",
      "high": "246.40",
      "low": "242.40",
      "close": "243.40",
      "average": "243.5975",
      "volume": "38430",
      "turnover": "9361452.19",
      "trades": "498"
    },
    {
      "date": "2021-09-16",
      "bid": "242.20",
      "ask": "242.80",
      "open": "243.80",
      "high": "244.80",
      "low": "241.60",
      "close": "242.40",
      "average": "242.9569",
      "volume": "31677",
      "turnover": "7696144.6",
      "trades": "498"
    },
    {
      "date": "2021-09-17",
      "bid": "240.00",
      "ask": "240.60",
      "open": "243.40",
      "high": "244.20",
      "low": "239.00",
      "close": "239.60",
      "average": "240.8727",
      "volume": "31522",
      "turnover": "7592789",
      "trades": "558"
    },
    {
      "date": "2021-09-20",
      "bid": "233.20",
      "ask": "234.20",
      "open": "238.60",
      "high": "239.00",
      "low": "229.20",
      "close": "232.60",
      "average": "233.882",
      "volume": "68549",
      "turnover": "16243555.6",
      "trades": "999"
    },
    {
      "date": "2021-09-21",
      "bid": "230.20",
      "ask": "230.80",
      "open": "231.80",
      "high": "235.80",
      "low": "230.20",
      "close": "230.40",
      "average": "232.9743",
      "volume": "52111",
      "turnover": "12192268.1",
      "trades": "677"
    },
    {
      "date": "2021-09-22",
      "bid": "234.40",
      "ask": "234.60",
      "open": "223.80",
      "high": "236.00",
      "low": "220.40",
      "close": "234.40",
      "average": "229.9251",
      "volume": "60918",
      "turnover": "14006578.8",
      "trades": "1057"
    },
    {
      "date": "2021-09-23",
      "bid": "234.60",
      "ask": "235.00",
      "open": "236.00",
      "high": "240.00",
      "low": "232.60",
      "close": "234.20",
      "average": "235.679",
      "volume": "54637",
      "turnover": "12876792.4",
      "trades": "781"
    },
    {
      "date": "2021-09-24",
      "bid": "232.20",
      "ask": "232.80",
      "open": "234.20",
      "high": "234.80",
      "low": "230.00",
      "close": "232.00",
      "average": "232.4315",
      "volume": "33373",
      "turnover": "7757148.7",
      "trades": "486"
    },
    {
      "date": "2021-09-27",
      "bid": "233.80",
      "ask": "234.40",
      "open": "232.00",
      "high": "234.80",
      "low": "231.80",
      "close": "233.60",
      "average": "233.3217",
      "volume": "74378",
      "turnover": "17353044",
      "trades": "771"
    },
    {
      "date": "2021-09-28",
      "bid": "231.00",
      "ask": "231.60",
      "open": "233.60",
      "high": "235.00",
      "low": "229.80",
      "close": "230.40",
      "average": "231.7292",
      "volume": "34174",
      "turnover": "7919114.6",
      "trades": "517"
    },
    {
      "date": "2021-09-29",
      "bid": "228.00",
      "ask": "228.60",
      "open": "230.40",
      "high": "231.00",
      "low": "227.20",
      "close": "227.60",
      "average": "229.2867",
      "volume": "25768",
      "turnover": "5908259.8",
      "trades": "506"
    },
    {
      "date": "2021-09-30",
      "bid": "225.40",
      "ask": "226.40",
      "open": "228.00",
      "high": "229.40",
      "low": "221.80",
      "close": "226.20",
      "average": "225.3726",
      "volume": "73325",
      "turnover": "16525691.1",
      "trades": "1111"
    },
    {
      "date": "2021-10-01",
      "bid": "226.60",
      "ask": "227.20",
      "open": "225.20",
      "high": "228.60",
      "low": "221.00",
      "close": "226.80",
      "average": "225.2204",
      "volume": "98325",
      "turnover": "22205924.7",
      "trades": "975"
    },
    {
      "date": "2021-10-04",
      "bid": "222.80",
      "ask": "223.40",
      "open": "227.20",
      "high": "228.00",
      "low": "222.80",
      "close": "222.80",
      "average": "225.1188",
      "volume": "42836",
      "turnover": "9641693.8",
      "trades": "646"
    },
    {
      "date": "2021-10-05",
      "bid": "223.80",
      "ask": "224.60",
      "open": "222.00",
      "high": "225.00",
      "low": "218.60",
      "close": "224.00",
      "average": "221.3852",
      "volume": "41132",
      "turnover": "9106016.6",
      "trades": "768"
    },
    {
      "date": "2021-10-06",
      "bid": "222.00",
      "ask": "222.40",
      "open": "225.00",
      "high": "226.40",
      "low": "220.00",
      "close": "221.60",
      "average": "222.294",
      "volume": "54148",
      "turnover": "12037994.8",
      "trades": "811"
    },
    {
      "date": "2021-10-07",
      "bid": "224.00",
      "ask": "224.40",
      "open": "221.00",
      "high": "225.80",
      "low": "221.00",
      "close": "223.80",
      "average": "223.9375",
      "volume": "107860",
      "turnover": "24154109.9",
      "trades": "1195"
    },
    {
      "date": "2021-10-08",
      "bid": "223.40",
      "ask": "224.00",
      "open": "223.80",
      "high": "225.60",
      "low": "223.00",
      "close": "223.20",
      "average": "223.8777",
      "volume": "10575",
      "turnover": "2367506.2",
      "trades": "209"
    },
    {
      "date": "2021-10-11",
      "bid": "221.60",
      "ask": "222.00",
      "open": "219.60",
      "high": "223.00",
      "low": "218.40",
      "close": "220.80",
      "average": "220.6424",
      "volume": "31110",
      "turnover": "6863486.2",
      "trades": "439"
    },
    {
      "date": "2021-10-12",
      "bid": "220.20",
      "ask": "220.60",
      "open": "220.80",
      "high": "221.40",
      "low": "217.20",
      "close": "220.00",
      "average": "220.1384",
      "volume": "28033",
      "turnover": "6171140.8",
      "trades": "626"
    },
    {
      "date": "2021-10-13",
      "bid": "219.20",
      "ask": "219.40",
      "open": "221.00",
      "high": "222.40",
      "low": "218.40",
      "close": "219.20",
      "average": "219.6928",
      "volume": "29768",
      "turnover": "6542039.9",
      "trades": "354"
    },
    {
      "date": "2021-10-14",
      "bid": "217.40",
      "ask": "218.00",
      "open": "219.20",
      "high": "220.20",
      "low": "216.20",
      "close": "217.40",
      "average": "217.7455",
      "volume": "65515",
      "turnover": "14283476.4",
      "trades": "898"
    },
    {
      "date": "2021-10-15",
      "bid": "221.40",
      "ask": "222.00",
      "open": "217.40",
      "high": "221.80",
      "low": "217.40",
      "close": "221.20",
      "average": "220.7296",
      "volume": "50264",
      "turnover": "11098130",
      "trades": "583"
    },
    {
      "date": "2021-10-18",
      "bid": "220.40",
      "ask": "220.80",
      "open": "221.20",
      "high": "222.20",
      "low": "218.40",
      "close": "220.40",
      "average": "220.3953",
      "volume": "76264",
      "turnover": "16813004.3",
      "trades": "946"
    },
    {
      "date": "2021-10-19",
      "bid": "220.60",
      "ask": "221.00",
      "open": "220.60",
      "high": "221.20",
      "low": "219.40",
      "close": "220.80",
      "average": "220.491",
      "volume": "57222",
      "turnover": "12617452.4",
      "trades": "622"
    },
    {
      "date": "2021-10-20",
      "bid": "221.00",
      "ask": "221.40",
      "open": "221.00",
      "high": "222.00",
      "low": "217.40",
      "close": "221.00",
      "average": "219.4237",
      "volume": "35314",
      "turnover": "7748728.6",
      "trades": "540"
    },
    {
      "date": "2021-10-21",
      "bid": "220.00",
      "ask": "220.60",
      "open": "221.00",
      "high": "221.80",
      "low": "218.20",
      "close": "219.80",
      "average": "219.7729",
      "volume": "22384",
      "turnover": "4919318.8",
      "trades": "435"
    },
    {
      "date": "2021-10-22",
      "bid": "220.40",
      "ask": "221.00",
      "open": "219.60",
      "high": "222.60",
      "low": "218.80",
      "close": "220.40",
      "average": "220.9886",
      "volume": "13410",
      "turnover": "2967326.5",
      "trades": "329"
    },
    {
      "date": "2021-10-25",
      "bid": "223.40",
      "ask": "223.80",
      "open": "220.80",
      "high": "224.20",
      "low": "219.40",
      "close": "222.80",
      "average": "221.3203",
      "volume": "72423",
      "turnover": "16015150.1",
      "trades": "617"
    },
    {
      "date": "2021-10-26",
      "bid": "223.40",
      "ask": "223.80",
      "open": "225.00",
      "high": "226.40",
      "low": "222.60",
      "close": "223.40",
      "average": "224.5108",
      "volume": "33571",
      "turnover": "7537025.3",
      "trades": "557"
    },
    {
      "date": "2021-10-27",
      "bid": "221.80",
      "ask": "222.20",
      "open": "224.00",
      "high": "225.00",
      "low": "220.60",
      "close": "221.60",
      "average": "222.3409",
      "volume": "66992",
      "turnover": "14893978.4",
      "trades": "1078"
    },
    {
      "date": "2021-10-28",
      "bid": "220.20",
      "ask": "220.60",
      "open": "219.80",
      "high": "222.80",
      "low": "217.40",
      "close": "220.40",
      "average": "220.7445",
      "volume": "44859",
      "turnover": "9903206.3",
      "trades": "539"
    },
    {
      "date": "2021-10-29",
      "bid": "221.60",
      "ask": "222.00",
      "open": "224.40",
      "high": "224.40",
      "low": "218.40",
      "close": "221.60",
      "average": "221.1482",
      "volume": "35081",
      "turnover": "7758805",
      "trades": "536"
    },
    {
      "date": "2021-11-01",
      "bid": "224.00",
      "ask": "224.40",
      "open": "224.60",
      "high": "224.60",
      "low": "221.80",
      "close": "224.40",
      "average": "222.9412",
      "volume": "22153",
      "turnover": "4941596.5",
      "trades": "336"
    },
    {
      "date": "2021-11-02",
      "bid": "224.20",
      "ask": "224.60",
      "open": "224.60",
      "high": "230.20",
      "low": "223.40",
      "close": "224.20",
      "average": "226.6245",
      "volume": "54782",
      "turnover": "12417751",
      "trades": "884"
    },
    {
      "date": "2021-11-03",
      "bid": "225.20",
      "ask": "225.60",
      "open": "224.20",
      "high": "227.40",
      "low": "223.40",
      "close": "225.60",
      "average": "225.6406",
      "volume": "90949",
      "turnover": "20521787.6",
      "trades": "1132"
    },
    {
      "date": "2021-11-04",
      "bid": "222.40",
      "ask": "223.00",
      "open": "224.40",
      "high": "226.80",
      "low": "218.00",
      "close": "222.60",
      "average": "221.7169",
      "volume": "75689",
      "turnover": "16781678.8",
      "trades": "855"
    },
    {
      "date": "2021-11-05",
      "bid": "224.00",
      "ask": "224.20",
      "open": "222.80",
      "high": "224.40",
      "low": "221.80",
      "close": "224.00",
      "average": "223.0442",
      "volume": "22195",
      "turnover": "4951629.59",
      "trades": "321"
    },
    {
      "date": "2021-11-08",
      "bid": "228.20",
      "ask": "228.40",
      "open": "224.80",
      "high": "229.60",
      "low": "224.20",
      "close": "228.00",
      "average": "227.5907",
      "volume": "55427",
      "turnover": "12609292",
      "trades": "1040"
    },
    {
      "date": "2021-11-09",
      "bid": "228.60",
      "ask": "229.00",
      "open": "228.20",
      "high": "231.60",
      "low": "227.00",
      "close": "228.20",
      "average": "229.2393",
      "volume": "32754",
      "turnover": "7508159",
      "trades": "556"
    },
    {
      "date": "2021-11-10",
      "bid": "229.20",
      "ask": "229.60",
      "open": "231.80",
      "high": "231.80",
      "low": "227.60",
      "close": "228.80",
      "average": "228.6768",
      "volume": "42643",
      "turnover": "9752008.3",
      "trades": "656"
    },
    {
      "date": "2021-11-11",
      "bid": "229.80",
      "ask": "230.40",
      "open": "230.40",
      "high": "231.00",
      "low": "229.20",
      "close": "229.40",
      "average": "230.09",
      "volume": "29088",
      "turnover": "6691768",
      "trades": "398"
    },
    {
      "date": "2021-11-12",
      "bid": "235.20",
      "ask": "235.40",
      "open": "230.20",
      "high": "235.80",
      "low": "230.20",
      "close": "235.20",
      "average": "234.2691",
      "volume": "205177",
      "turnover": "48067335",
      "trades": "558"
    },
    {
      "date": "2021-11-15",
      "bid": "238.00",
      "ask": "238.60",
      "open": "237.60",
      "high": "241.20",
      "low": "236.00",
      "close": "237.80",
      "average": "238.8114",
      "volume": "44120",
      "turnover": "10536358.4",
      "trades": "614"
    },
    {
      "date": "2021-11-16",
      "bid": "241.00",
      "ask": "241.40",
      "open": "237.80",
      "high": "241.40",
      "low": "237.80",
      "close": "240.60",
      "average": "239.9815",
      "volume": "50007",
      "turnover": "12000753",
      "trades": "451"
    },
    {
      "date": "2021-11-17",
      "bid": "237.60",
      "ask": "238.20",
      "open": "241.20",
      "high": "241.60",
      "low": "236.80",
      "close": "236.80",
      "average": "238.9597",
      "volume": "45243",
      "turnover": "10811251.6",
      "trades": "519"
    },
    {
      "date": "2021-11-18",
      "bid": "237.00",
      "ask": "237.20",
      "open": "240.00",
      "high": "240.00",
      "low": "234.40",
      "close": "236.20",
      "average": "236.4157",
      "volume": "34752",
      "turnover": "8215917.6",
      "trades": "528"
    },
    {
      "date": "2021-11-19",
      "bid": "234.20",
      "ask": "234.80",
      "open": "237.20",
      "high": "238.80",
      "low": "231.40",
      "close": "233.60",
      "average": "233.5112",
      "volume": "39492",
      "turnover": "9222162",
      "trades": "604"
    },
    {
      "date": "2021-11-22",
      "bid": "234.20",
      "ask": "234.60",
      "open": "233.60",
      "high": "235.20",
      "low": "232.40",
      "close": "234.20",
      "average": "233.9425",
      "volume": "22593",
      "turnover": "5285461.8",
      "trades": "313"
    },
    {
      "date": "2021-11-23",
      "bid": "231.00",
      "ask": "231.40",
      "open": "234.00",
      "high": "234.00",
      "low": "228.60",
      "close": "230.80",
      "average": "231.4913",
      "volume": "37988",
      "turnover": "8793794.8",
      "trades": "561"
    },
    {
      "date": "2021-11-24",
      "bid": "230.60",
      "ask": "231.00",
      "open": "230.80",
      "high": "232.60",
      "low": "229.20",
      "close": "230.20",
      "average": "231.0692",
      "volume": "28002",
      "turnover": "6470606.7",
      "trades": "478"
    },
    {
      "date": "2021-11-25",
      "bid": "226.60",
      "ask": "227.00",
      "open": "230.20",
      "high": "230.20",
      "low": "225.20",
      "close": "226.60",
      "average": "227.219",
      "volume": "28834",
      "turnover": "6551633.6",
      "trades": "541"
    },
    {
      "date": "2021-11-26",
      "bid": "215.60",
      "ask": "216.40",
      "open": "225.00",
      "high": "226.00",
      "low": "215.80",
      "close": "217.00",
      "average": "218.863",
      "volume": "115270",
      "turnover": "25231205.5",
      "trades": "1287"
    },
    {
      "date": "2021-11-29",
      "bid": "215.00",
      "ask": "215.80",
      "open": "216.60",
      "high": "219.60",
      "low": "214.40",
      "close": "215.00",
      "average": "216.1936",
      "volume": "87089",
      "turnover": "18828087.6",
      "trades": "1238"
    },
    {
      "date": "2021-11-30",
      "bid": "212.60",
      "ask": "213.20",
      "open": "214.00",
      "high": "214.00",
      "low": "206.80",
      "close": "213.00",
      "average": "210.6015",
      "volume": "82916",
      "turnover": "17465276.2",
      "trades": "842"
    },
    {
      "date": "2021-12-01",
      "bid": "215.40",
      "ask": "215.80",
      "open": "212.60",
      "high": "217.20",
      "low": "211.80",
      "close": "215.20",
      "average": "214.7443",
      "volume": "134949",
      "turnover": "28979470.4",
      "trades": "1164"
    },
    {
      "date": "2021-12-02",
      "bid": "209.60",
      "ask": "209.80",
      "open": "215.20",
      "high": "216.40",
      "low": "207.80",
      "close": "209.20",
      "average": "210.4558",
      "volume": "87295",
      "turnover": "18371511.89",
      "trades": "1369"
    },
    {
      "date": "2021-12-03",
      "bid": "204.80",
      "ask": "205.20",
      "open": "213.40",
      "high": "213.40",
      "low": "204.60",
      "close": "205.00",
      "average": "207.5048",
      "volume": "50041",
      "turnover": "10386519.8",
      "trades": "733"
    },
    {
      "date": "2021-12-06",
      "bid": "214.60",
      "ask": "214.80",
      "open": "205.60",
      "high": "215.60",
      "low": "205.60",
      "close": "214.40",
      "average": "210.2452",
      "volume": "125723",
      "turnover": "26440218.5",
      "trades": "1438"
    },
    {
      "date": "2021-12-07",
      "bid": "223.40",
      "ask": "223.80",
      "open": "214.40",
      "high": "224.00",
      "low": "214.40",
      "close": "223.20",
      "average": "221.1467",
      "volume": "108484",
      "turnover": "23998656.5",
      "trades": "1806"
    },
    {
      "date": "2021-12-08",
      "bid": "225.20",
      "ask": "225.60",
      "open": "224.00",
      "high": "227.20",
      "low": "222.20",
      "close": "225.00",
      "average": "224.9588",
      "volume": "66279",
      "turnover": "14909688.8",
      "trades": "1084"
    },
    {
      "date": "2021-12-09",
      "bid": "222.00",
      "ask": "222.20",
      "open": "225.00",
      "high": "225.00",
      "low": "219.20",
      "close": "221.80",
      "average": "221.8334",
      "volume": "36940",
      "turnover": "8194432.2",
      "trades": "506"
    },
    {
      "date": "2021-12-10",
      "bid": "218.20",
      "ask": "218.80",
      "open": "221.80",
      "high": "222.00",
      "low": "218.00",
      "close": "218.00",
      "average": "220.0736",
      "volume": "30875",
      "turnover": "6793839.6",
      "trades": "469"
    },
    {
      "date": "2021-12-13",
      "bid": "217.40",
      "ask": "218.20",
      "open": "217.80",
      "high": "220.60",
      "low": "216.60",
      "close": "217.00",
      "average": "218.5356",
      "volume": "43434",
      "turnover": "9492168.4",
      "trades": "589"
    },
    {
      "date": "2021-12-14",
      "bid": "215.00",
      "ask": "215.60",
      "open": "217.20",
      "high": "217.80",
      "low": "214.40",
      "close": "214.40",
      "average": "215.9313",
      "volume": "51942",
      "turnover": "11215815.2",
      "trades": "552"
    },
    {
      "date": "2021-12-15",
      "bid": "214.20",
      "ask": "215.40",
      "open": "214.40",
      "high": "216.00",
      "low": "213.80",
      "close": "214.80",
      "average": "215.0747",
      "volume": "28372",
      "turnover": "6102643.1",
      "trades": "370"
    },
    {
      "date": "2021-12-16",
      "bid": "218.80",
      "ask": "219.20",
      "open": "215.40",
      "high": "220.60",
      "low": "215.40",
      "close": "218.60",
      "average": "218.4752",
      "volume": "44137",
      "turnover": "9642843",
      "trades": "550"
    },
    {
      "date": "2021-12-17",
      "bid": "220.60",
      "ask": "221.60",
      "open": "219.60",
      "high": "221.60",
      "low": "216.00",
      "close": "220.20",
      "average": "218.2898",
      "volume": "83900",
      "turnover": "18315235.6",
      "trades": "2490"
    },
    {
      "date": "2021-12-20",
      "bid": "216.20",
      "ask": "216.80",
      "open": "218.00",
      "high": "218.60",
      "low": "213.80",
      "close": "216.80",
      "average": "216.195",
      "volume": "39583",
      "turnover": "8557645.8",
      "trades": "466"
    },
    {
      "date": "2021-12-21",
      "bid": "218.60",
      "ask": "219.00",
      "open": "217.00",
      "high": "220.40",
      "low": "216.40",
      "close": "218.60",
      "average": "219.0581",
      "volume": "41176",
      "turnover": "9019935.6",
      "trades": "689"
    },
    {
      "date": "2021-12-22",
      "bid": "221.80",
      "ask": "222.40",
      "open": "218.60",
      "high": "222.60",
      "low": "218.20",
      "close": "221.60",
      "average": "220.9747",
      "volume": "7715",
      "turnover": "1704819.6",
      "trades": "198"
    },
    {
      "date": "2021-12-23",
      "bid": "226.80",
      "ask": "227.20",
      "open": "225.00",
      "high": "227.40",
      "low": "223.80",
      "close": "226.40",
      "average": "225.5049",
      "volume": "45393",
      "turnover": "10236342.4",
      "trades": "508"
    },
    {
      "date": "2021-12-27",
      "bid": "229.80",
      "ask": "230.20",
      "open": "226.80",
      "high": "230.80",
      "low": "226.80",
      "close": "230.00",
      "average": "229.1513",
      "volume": "21984",
      "turnover": "5037662.8",
      "trades": "293"
    },
    {
      "date": "2021-12-28",
      "bid": "231.20",
      "ask": "231.40",
      "open": "230.20",
      "high": "231.80",
      "low": "230.00",
      "close": "231.40",
      "average": "231.0227",
      "volume": "14007",
      "turnover": "3235934.8",
      "trades": "204"
    },
    {
      "date": "2021-12-29",
      "bid": "228.60",
      "ask": "229.20",
      "open": "231.60",
      "high": "232.00",
      "low": "227.40",
      "close": "227.60",
      "average": "229.0974",
      "volume": "35225",
      "turnover": "8069955.6",
      "trades": "276"
    },
    {
      "date": "2021-12-30",
      "bid": "228.60",
      "ask": "228.80",
      "open": "227.00",
      "high": "229.20",
      "low": "226.20",
      "close": "229.00",
      "average": "227.5881",
      "volume": "40101",
      "turnover": "9126510",
      "trades": "380"
    },
    {
      "date": "2022-01-03",
      "bid": "230.00",
      "ask": "230.40",
      "open": "229.20",
      "high": "233.20",
      "low": "229.20",
      "close": "230.00",
      "average": "231.2091",
      "volume": "57253",
      "turnover": "13237409",
      "trades": "783"
    },
    {
      "date": "2022-01-04",
      "bid": "236.00",
      "ask": "236.60",
      "open": "230.00",
      "high": "238.20",
      "low": "229.80",
      "close": "236.00",
      "average": "235.1288",
      "volume": "66410",
      "turnover": "15614618.4",
      "trades": "862"
    },
    {
      "date": "2022-01-05",
      "bid": "235.20",
      "ask": "235.60",
      "open": "236.20",
      "high": "237.20",
      "low": "233.80",
      "close": "234.60",
      "average": "234.8106",
      "volume": "32150",
      "turnover": "7548907.8",
      "trades": "476"
    },
    {
      "date": "2022-01-07",
      "bid": "233.20",
      "ask": "234.00",
      "open": "234.60",
      "high": "237.00",
      "low": "232.20",
      "close": "233.00",
      "average": "233.9753",
      "volume": "29030",
      "turnover": "6792228",
      "trades": "505"
    },
    {
      "date": "2022-01-10",
      "bid": "228.60",
      "ask": "229.40",
      "open": "233.00",
      "high": "234.20",
      "low": "228.00",
      "close": "228.40",
      "average": "230.7711",
      "volume": "28197",
      "turnover": "6507106.8",
      "trades": "507"
    },
    {
      "date": "2022-01-11",
      "bid": "229.40",
      "ask": "230.00",
      "open": "228.40",
      "high": "230.60",
      "low": "228.40",
      "close": "229.00",
      "average": "229.852",
      "volume": "10750",
      "turnover": "2470711.2",
      "trades": "177"
    },
    {
      "date": "2022-01-12",
      "bid": "235.20",
      "ask": "235.80",
      "open": "233.00",
      "high": "237.00",
      "low": "229.60",
      "close": "235.40",
      "average": "233.8406",
      "volume": "43055",
      "turnover": "10068008",
      "trades": "664"
    },
    {
      "date": "2022-01-13",
      "bid": "238.60",
      "ask": "239.00",
      "open": "235.40",
      "high": "239.80",
      "low": "235.40",
      "close": "238.60",
      "average": "237.9556",
      "volume": "41323",
      "turnover": "9833115.4",
      "trades": "448"
    },
    {
      "date": "2022-01-14",
      "bid": "237.20",
      "ask": "237.60",
      "open": "238.60",
      "high": "240.00",
      "low": "235.40",
      "close": "236.60",
      "average": "238.2301",
      "volume": "54226",
      "turnover": "12911631.2",
      "trades": "628"
    },
    {
      "date": "2022-01-17",
      "bid": "239.60",
      "ask": "240.00",
      "open": "237.20",
      "high": "241.80",
      "low": "236.60",
      "close": "239.00",
      "average": "239.7049",
      "volume": "54297",
      "turnover": "13013142",
      "trades": "716"
    },
    {
      "date": "2022-01-18",
      "bid": "233.40",
      "ask": "234.40",
      "open": "239.00",
      "high": "239.00",
      "low": "233.00",
      "close": "233.40",
      "average": "235.3335",
      "volume": "27048",
      "turnover": "6359402.2",
      "trades": "374"
    },
    {
      "date": "2022-01-19",
      "bid": "238.40",
      "ask": "238.80",
      "open": "233.60",
      "high": "243.00",
      "low": "233.60",
      "close": "239.00",
      "average": "240.0585",
      "volume": "97688",
      "turnover": "23450833.2",
      "trades": "1382"
    },
    {
      "date": "2022-01-20",
      "bid": "237.00",
      "ask": "237.20",
      "open": "243.00",
      "high": "243.00",
      "low": "235.20",
      "close": "236.60",
      "average": "237.3521",
      "volume": "28504",
      "turnover": "6763085",
      "trades": "512"
    },
    {
      "date": "2022-01-21",
      "bid": "234.00",
      "ask": "234.20",
      "open": "236.60",
      "high": "236.60",
      "low": "231.00",
      "close": "233.40",
      "average": "232.8182",
      "volume": "36605",
      "turnover": "8522159.8",
      "trades": "521"
    },
    {
      "date": "2022-01-24",
      "bid": "220.80",
      "ask": "221.20",
      "open": "232.80",
      "high": "232.80",
      "low": "220.00",
      "close": "220.80",
      "average": "224.11",
      "volume": "55650",
      "turnover": "12520849.9",
      "trades": "706"
    },
    {
      "date": "2022-01-25",
      "bid": "220.40",
      "ask": "220.80",
      "open": "223.80",
      "high": "226.40",
      "low": "218.40",
      "close": "220.00",
      "average": "222.8098",
      "volume": "86328",
      "turnover": "19264868.1",
      "trades": "708"
    },
    {
      "date": "2022-01-26",
      "bid": "224.60",
      "ask": "225.20",
      "open": "220.00",
      "high": "228.20",
      "low": "219.60",
      "close": "224.20",
      "average": "225.28",
      "volume": "16090",
      "turnover": "3624755.2",
      "trades": "327"
    },
    {
      "date": "2022-01-27",
      "bid": "226.20",
      "ask": "226.40",
      "open": "223.00",
      "high": "228.40",
      "low": "221.60",
      "close": "226.20",
      "average": "226.2524",
      "volume": "23505",
      "turnover": "5318135.2",
      "trades": "283"
    },
    {
      "date": "2022-01-28",
      "bid": "222.20",
      "ask": "222.80",
      "open": "226.40",
      "high": "228.80",
      "low": "220.60",
      "close": "222.00",
      "average": "222.621",
      "volume": "24382",
      "turnover": "5427944.4",
      "trades": "374"
    },
    {
      "date": "2022-01-31",
      "bid": "221.00",
      "ask": "221.40",
      "open": "224.60",
      "high": "226.00",
      "low": "221.00",
      "close": "221.60",
      "average": "222.7405",
      "volume": "13506",
      "turnover": "3008332.6",
      "trades": "332"
    },
    {
      "date": "2022-02-01",
      "bid": "222.80",
      "ask": "223.40",
      "open": "225.00",
      "high": "225.00",
      "low": "221.80",
      "close": "222.60",
      "average": "223.3804",
      "volume": "20259",
      "turnover": "4525463",
      "trades": "264"
    },
    {
      "date": "2022-02-02",
      "bid": "219.40",
      "ask": "220.00",
      "open": "223.20",
      "high": "225.40",
      "low": "219.40",
      "close": "219.60",
      "average": "221.4831",
      "volume": "72306",
      "turnover": "16014554.2",
      "trades": "1060"
    },
    {
      "date": "2022-02-03",
      "bid": "219.80",
      "ask": "220.20",
      "open": "218.60",
      "high": "221.00",
      "low": "217.00",
      "close": "219.40",
      "average": "218.8515",
      "volume": "24866",
      "turnover": "5441960.2",
      "trades": "383"
    },
    {
      "date": "2022-02-04",
      "bid": "215.00",
      "ask": "215.40",
      "open": "221.20",
      "high": "221.20",
      "low": "214.40",
      "close": "215.00",
      "average": "216.2916",
      "volume": "29042",
      "turnover": "6281540.4",
      "trades": "381"
    },
    {
      "date": "2022-02-07",
      "bid": "219.20",
      "ask": "220.20",
      "open": "218.40",
      "high": "220.40",
      "low": "216.40",
      "close": "220.20",
      "average": "218.724",
      "volume": "11699",
      "turnover": "2558880.79",
      "trades": "223"
    },
    {
      "date": "2022-02-08",
      "bid": "217.40",
      "ask": "218.00",
      "open": "220.20",
      "high": "220.20",
      "low": "215.00",
      "close": "217.40",
      "average": "217.613",
      "volume": "24466",
      "turnover": "5324120.4",
      "trades": "358"
    },
    {
      "date": "2022-02-09",
      "bid": "225.80",
      "ask": "226.60",
      "open": "217.60",
      "high": "227.80",
      "low": "217.60",
      "close": "225.60",
      "average": "224.4591",
      "volume": "30198",
      "turnover": "6777880.4",
      "trades": "634"
    },
    {
      "date": "2022-02-10",
      "bid": "232.40",
      "ask": "233.40",
      "open": "225.40",
      "high": "233.80",
      "low": "225.40",
      "close": "232.40",
      "average": "231.3379",
      "volume": "48916",
      "turnover": "11316127",
      "trades": "662"
    },
    {
      "date": "2022-02-11",
      "bid": "226.00",
      "ask": "226.40",
      "open": "230.00",
      "high": "231.40",
      "low": "224.20",
      "close": "225.80",
      "average": "226.8395",
      "volume": "22768",
      "turnover": "5164648",
      "trades": "326"
    },
    {
      "date": "2022-02-14",
      "bid": "221.00",
      "ask": "221.40",
      "open": "223.40",
      "high": "223.80",
      "low": "216.60",
      "close": "220.60",
      "average": "219.2476",
      "volume": "76845",
      "turnover": "16848081",
      "trades": "1057"
    },
    {
      "date": "2022-02-15",
      "bid": "225.60",
      "ask": "226.20",
      "open": "220.60",
      "high": "226.40",
      "low": "220.20",
      "close": "225.60",
      "average": "224.0104",
      "volume": "33970",
      "turnover": "7609633.8",
      "trades": "396"
    },
    {
      "date": "2022-02-16",
      "bid": "227.20",
      "ask": "227.60",
      "open": "225.60",
      "high": "229.80",
      "low": "225.60",
      "close": "227.00",
      "average": "227.7209",
      "volume": "28189",
      "turnover": "6419224.4",
      "trades": "358"
    },
    {
      "date": "2022-02-17",
      "bid": "221.60",
      "ask": "221.80",
      "open": "227.00",
      "high": "227.40",
      "low": "221.60",
      "close": "221.80",
      "average": "223.8337",
      "volume": "39461",
      "turnover": "8832700.6",
      "trades": "482"
    },
    {
      "date": "2022-02-18",
      "bid": "221.40",
      "ask": "221.80",
      "open": "220.00",
      "high": "223.80",
      "low": "219.60",
      "close": "222.00",
      "average": "221.501",
      "volume": "25293",
      "turnover": "5602426",
      "trades": "353"
    },
    {
      "date": "2022-02-21",
      "bid": "215.40",
      "ask": "216.20",
      "open": "222.00",
      "high": "222.80",
      "low": "213.60",
      "close": "214.40",
      "average": "218.138",
      "volume": "33196",
      "turnover": "7241317.2",
      "trades": "542"
    },
    {
      "date": "2022-02-22",
      "bid": "211.80",
      "ask": "212.00",
      "open": "212.60",
      "high": "214.00",
      "low": "208.60",
      "close": "211.80",
      "average": "212.1908",
      "volume": "44895",
      "turnover": "9526422.1",
      "trades": "725"
    },
    {
      "date": "2022-02-23",
      "bid": "204.60",
      "ask": "205.00",
      "open": "212.60",
      "high": "214.00",
      "low": "204.80",
      "close": "205.20",
      "average": "209.7533",
      "volume": "31240",
      "turnover": "6552647.3",
      "trades": "450"
    },
    {
      "date": "2022-02-24",
      "bid": "195.10",
      "ask": "195.40",
      "open": "196.90",
      "high": "201.40",
      "low": "192.00",
      "close": "196.00",
      "average": "196.6803",
      "volume": "66486",
      "turnover": "13077429.1",
      "trades": "735"
    },
    {
      "date": "2022-02-25",
      "bid": "198.00",
      "ask": "198.70",
      "open": "196.40",
      "high": "198.70",
      "low": "192.00",
      "close": "198.60",
      "average": "196.5453",
      "volume": "38354",
      "turnover": "7538298",
      "trades": "545"
    },
    {
      "date": "2022-02-28",
      "bid": "195.50",
      "ask": "195.60",
      "open": "192.00",
      "high": "195.70",
      "low": "189.40",
      "close": "195.70",
      "average": "192.3505",
      "volume": "36754",
      "turnover": "7069651.9",
      "trades": "521"
    },
    {
      "date": "2022-03-01",
      "bid": "184.00",
      "ask": "184.40",
      "open": "195.70",
      "high": "195.90",
      "low": "183.50",
      "close": "183.70",
      "average": "187.426",
      "volume": "48037",
      "turnover": "9003381",
      "trades": "711"
    },
    {
      "date": "2022-03-02",
      "bid": "184.00",
      "ask": "184.40",
      "open": "182.20",
      "high": "186.00",
      "low": "177.60",
      "close": "182.80",
      "average": "181.2985",
      "volume": "46941",
      "turnover": "8510334.6",
      "trades": "586"
    },
    {
      "date": "2022-03-03",
      "bid": "181.60",
      "ask": "182.00",
      "open": "184.00",
      "high": "187.60",
      "low": "181.30",
      "close": "181.50",
      "average": "184.095",
      "volume": "20091",
      "turnover": "3698652.2",
      "trades": "264"
    },
    {
      "date": "2022-03-04",
      "bid": "173.70",
      "ask": "174.10",
      "open": "181.00",
      "high": "181.00",
      "low": "170.20",
      "close": "173.50",
      "average": "172.6917",
      "volume": "47931",
      "turnover": "8277287.1",
      "trades": "762"
    },
    {
      "date": "2022-03-07",
      "bid": "177.20",
      "ask": "177.80",
      "open": "170.00",
      "high": "180.80",
      "low": "158.80",
      "close": "178.00",
      "average": "167.5802",
      "volume": "119863",
      "turnover": "20091457.45",
      "trades": "1452"
    },
    {
      "date": "2022-03-08",
      "bid": "179.20",
      "ask": "179.80",
      "open": "175.00",
      "high": "182.50",
      "low": "173.00",
      "close": "179.50",
      "average": "177.6669",
      "volume": "51484",
      "turnover": "9146871.1",
      "trades": "543"
    },
    {
      "date": "2022-03-09",
      "bid": "185.60",
      "ask": "186.00",
      "open": "184.90",
      "high": "189.00",
      "low": "182.10",
      "close": "186.00",
      "average": "185.8213",
      "volume": "47203",
      "turnover": "8771324.3",
      "trades": "555"
    },
    {
      "date": "2022-03-10",
      "bid": "178.10",
      "ask": "178.60",
      "open": "186.60",
      "high": "189.20",
      "low": "177.80",
      "close": "178.20",
      "average": "182.8115",
      "volume": "31709",
      "turnover": "5796770.2",
      "trades": "445"
    },
    {
      "date": "2022-03-11",
      "bid": "184.70",
      "ask": "185.00",
      "open": "180.00",
      "high": "186.80",
      "low": "180.00",
      "close": "184.80",
      "average": "184.3949",
      "volume": "24097",
      "turnover": "4443364.7",
      "trades": "428"
    },
    {
      "date": "2022-03-14",
      "bid": "191.30",
      "ask": "191.50",
      "open": "186.20",
      "high": "193.90",
      "low": "185.70",
      "close": "190.70",
      "average": "191.0003",
      "volume": "23970",
      "turnover": "4578948",
      "trades": "469"
    },
    {
      "date": "2022-03-15",
      "bid": "188.00",
      "ask": "188.30",
      "open": "189.00",
      "high": "190.70",
      "low": "181.70",
      "close": "189.10",
      "average": "187.8734",
      "volume": "43281",
      "turnover": "8131346.8",
      "trades": "547"
    },
    {
      "date": "2022-03-16",
      "bid": "192.30",
      "ask": "192.70",
      "open": "192.90",
      "high": "194.40",
      "low": "187.40",
      "close": "192.40",
      "average": "190.7464",
      "volume": "48978",
      "turnover": "9341453.44",
      "trades": "591"
    },
    {
      "date": "2022-03-17",
      "bid": "189.10",
      "ask": "189.50",
      "open": "195.50",
      "high": "195.50",
      "low": "187.50",
      "close": "190.80",
      "average": "191.662",
      "volume": "39543",
      "turnover": "7578890.7",
      "trades": "437"
    },
    {
      "date": "2022-03-18",
      "bid": "188.10",
      "ask": "188.50",
      "open": "193.30",
      "high": "195.00",
      "low": "185.80",
      "close": "188.80",
      "average": "189.3652",
      "volume": "105428",
      "turnover": "19962742.25",
      "trades": "1010"
    },
    {
      "date": "2022-03-21",
      "bid": "189.50",
      "ask": "189.80",
      "open": "188.80",
      "high": "190.50",
      "low": "187.90",
      "close": "189.70",
      "average": "188.4446",
      "volume": "62447",
      "turnover": "11767800.6",
      "trades": "599"
    },
    {
      "date": "2022-03-22",
      "bid": "190.30",
      "ask": "190.70",
      "open": "190.00",
      "high": "194.20",
      "low": "188.60",
      "close": "190.60",
      "average": "192.1165",
      "volume": "67800",
      "turnover": "13025550.4",
      "trades": "488"
    },
    {
      "date": "2022-03-23",
      "bid": "187.90",
      "ask": "188.40",
      "open": "192.30",
      "high": "193.10",
      "low": "186.00",
      "close": "187.70",
      "average": "189.0818",
      "volume": "29786",
      "turnover": "5633150.2",
      "trades": "285"
    },
    {
      "date": "2022-03-24",
      "bid": "184.70",
      "ask": "185.10",
      "open": "187.50",
      "high": "188.60",
      "low": "184.00",
      "close": "185.20",
      "average": "185.9951",
      "volume": "27488",
      "turnover": "5115046.9",
      "trades": "339"
    },
    {
      "date": "2022-03-25",
      "bid": "180.30",
      "ask": "180.70",
      "open": "185.10",
      "high": "185.30",
      "low": "180.20",
      "close": "180.50",
      "average": "182.724",
      "volume": "36097",
      "turnover": "6595619.7",
      "trades": "525"
    },
    {
      "date": "2022-03-28",
      "bid": "184.30",
      "ask": "184.70",
      "open": "182.40",
      "high": "187.90",
      "low": "182.40",
      "close": "184.40",
      "average": "185.3572",
      "volume": "45026",
      "turnover": "8345894.9",
      "trades": "560"
    },
    {
      "date": "2022-03-29",
      "bid": "188.70",
      "ask": "189.20",
      "open": "187.80",
      "high": "190.20",
      "low": "185.70",
      "close": "189.90",
      "average": "188.5065",
      "volume": "59436",
      "turnover": "11204630",
      "trades": "651"
    },
    {
      "date": "2022-03-30",
      "bid": "181.20",
      "ask": "181.60",
      "open": "190.00",
      "high": "190.00",
      "low": "180.60",
      "close": "181.20",
      "average": "183.0444",
      "volume": "47138",
      "turnover": "8628345.3",
      "trades": "651"
    },
    {
      "date": "2022-03-31",
      "bid": "176.30",
      "ask": "176.40",
      "open": "182.50",
      "high": "182.50",
      "low": "176.00",
      "close": "176.00",
      "average": "178.5833",
      "volume": "27893",
      "turnover": "4981223.59",
      "trades": "454"
    },
    {
      "date": "2022-04-01",
      "bid": "173.30",
      "ask": "173.60",
      "open": "170.30",
      "high": "175.50",
      "low": "170.30",
      "close": "173.80",
      "average": "173.6851",
      "volume": "37231",
      "turnover": "6466470.6",
      "trades": "480"
    },
    {
      "date": "2022-04-04",
      "bid": "171.80",
      "ask": "172.00",
      "open": "174.60",
      "high": "174.60",
      "low": "169.80",
      "close": "171.90",
      "average": "171.2863",
      "volume": "52523",
      "turnover": "8996465.69",
      "trades": "711"
    },
    {
      "date": "2022-04-05",
      "bid": "161.00",
      "ask": "161.10",
      "open": "171.90",
      "high": "171.90",
      "low": "160.60",
      "close": "161.10",
      "average": "164.3983",
      "volume": "259889",
      "turnover": "42725333.95",
      "trades": "2691"
    },
    {
      "date": "2022-04-06",
      "bid": "156.50",
      "ask": "157.00",
      "open": "162.00",
      "high": "162.90",
      "low": "151.50",
      "close": "156.90",
      "average": "155.4381",
      "volume": "264574",
      "turnover": "41124861.7",
      "trades": "2835"
    },
    {
      "date": "2022-04-07",
      "bid": "153.70",
      "ask": "154.10",
      "open": "156.90",
      "high": "157.50",
      "low": "152.90",
      "close": "153.80",
      "average": "154.7162",
      "volume": "135177",
      "turnover": "20915217.3",
      "trades": "1589"
    },
    {
      "date": "2022-04-08",
      "bid": "156.80",
      "ask": "157.20",
      "open": "155.10",
      "high": "159.00",
      "low": "153.00",
      "close": "157.40",
      "average": "157.2436",
      "volume": "96088",
      "turnover": "15110094",
      "trades": "1062"
    },
    {
      "date": "2022-04-11",
      "bid": "155.80",
      "ask": "156.00",
      "open": "157.90",
      "high": "158.00",
      "low": "154.00",
      "close": "155.60",
      "average": "156.2071",
      "volume": "30191",
      "turnover": "4716048.7",
      "trades": "443"
    },
    {
      "date": "2022-04-12",
      "bid": "155.20",
      "ask": "155.50",
      "open": "156.00",
      "high": "156.60",
      "low": "152.90",
      "close": "155.20",
      "average": "155.081",
      "volume": "23832",
      "turnover": "3695891.5",
      "trades": "354"
    },
    {
      "date": "2022-04-13",
      "bid": "155.40",
      "ask": "155.70",
      "open": "155.30",
      "high": "156.80",
      "low": "154.10",
      "close": "155.40",
      "average": "155.1113",
      "volume": "50483",
      "turnover": "7830468.7",
      "trades": "607"
    },
    {
      "date": "2022-04-14",
      "bid": "154.30",
      "ask": "154.70",
      "open": "155.10",
      "high": "155.80",
      "low": "153.50",
      "close": "154.80",
      "average": "154.5139",
      "volume": "32070",
      "turnover": "4985747.2",
      "trades": "313"
    },
    {
      "date": "2022-04-19",
      "bid": "158.50",
      "ask": "158.60",
      "open": "157.00",
      "high": "158.60",
      "low": "153.60",
      "close": "158.30",
      "average": "156.2685",
      "volume": "57915",
      "turnover": "9050288.1",
      "trades": "558"
    },
    {
      "date": "2022-04-20",
      "bid": "161.50",
      "ask": "161.80",
      "open": "159.00",
      "high": "162.30",
      "low": "157.30",
      "close": "162.00",
      "average": "159.529",
      "volume": "90045",
      "turnover": "14364790.7",
      "trades": "918"
    },
    {
      "date": "2022-04-21",
      "bid": "167.70",
      "ask": "168.00",
      "open": "163.50",
      "high": "168.40",
      "low": "161.50",
      "close": "168.40",
      "average": "166.16",
      "volume": "64542",
      "turnover": "10724094",
      "trades": "608"
    },
    {
      "date": "2022-04-22",
      "bid": "166.60",
      "ask": "166.80",
      "open": "168.40",
      "high": "168.40",
      "low": "166.10",
      "close": "167.00",
      "average": "167.1101",
      "volume": "125950",
      "turnover": "21047538.45",
      "trades": "927"
    },
    {
      "date": "2022-04-25",
      "bid": "161.90",
      "ask": "162.20",
      "open": "165.90",
      "high": "166.30",
      "low": "161.20",
      "close": "161.20",
      "average": "163.8256",
      "volume": "60149",
      "turnover": "9856071.05",
      "trades": "514"
    },
    {
      "date": "2022-04-26",
      "bid": "159.20",
      "ask": "159.70",
      "open": "165.00",
      "high": "165.20",
      "low": "159.20",
      "close": "159.20",
      "average": "162.11",
      "volume": "36550",
      "turnover": "5925224.2",
      "trades": "412"
    },
    {
      "date": "2022-04-27",
      "bid": "158.80",
      "ask": "159.00",
      "open": "158.30",
      "high": "161.50",
      "low": "156.20",
      "close": "158.80",
      "average": "159.1831",
      "volume": "20627",
      "turnover": "3283470.4",
      "trades": "235"
    },
    {
      "date": "2022-04-28",
      "bid": "160.80",
      "ask": "161.30",
      "open": "159.00",
      "high": "163.70",
      "low": "159.00",
      "close": "160.80",
      "average": "161.9258",
      "volume": "53231",
      "turnover": "8619473.69",
      "trades": "447"
    },
    {
      "date": "2022-04-29",
      "bid": "164.80",
      "ask": "165.40",
      "open": "163.50",
      "high": "167.00",
      "low": "162.40",
      "close": "164.70",
      "average": "165.3137",
      "volume": "89109",
      "turnover": "14731558.3",
      "trades": "551"
    },
    {
      "date": "2022-05-02",
      "bid": "163.50",
      "ask": "163.90",
      "open": "165.00",
      "high": "165.40",
      "low": "159.90",
      "close": "163.40",
      "average": "163.2045",
      "volume": "41649",
      "turnover": "6797303.4",
      "trades": "327"
    },
    {
      "date": "2022-05-03",
      "bid": "166.70",
      "ask": "167.00",
      "open": "163.50",
      "high": "167.50",
      "low": "162.90",
      "close": "167.40",
      "average": "165.8657",
      "volume": "44566",
      "turnover": "7392008.65",
      "trades": "379"
    },
    {
      "date": "2022-05-04",
      "bid": "166.80",
      "ask": "167.10",
      "open": "168.00",
      "high": "169.90",
      "low": "164.50",
      "close": "166.80",
      "average": "167.1957",
      "volume": "67259",
      "turnover": "11245171.75",
      "trades": "614"
    },
    {
      "date": "2022-05-05",
      "bid": "161.70",
      "ask": "161.90",
      "open": "166.00",
      "high": "169.20",
      "low": "161.40",
      "close": "161.40",
      "average": "164.6357",
      "volume": "71551",
      "turnover": "11780272.6",
      "trades": "659"
    },
    {
      "date": "2022-05-06",
      "bid": "164.30",
      "ask": "164.80",
      "open": "162.50",
      "high": "164.90",
      "low": "160.10",
      "close": "164.90",
      "average": "162.5918",
      "volume": "71166",
      "turnover": "11572303.05",
      "trades": "731"
    },
    {
      "date": "2022-05-09",
      "bid": "163.50",
      "ask": "163.90",
      "open": "164.90",
      "high": "165.00",
      "low": "160.60",
      "close": "163.50",
      "average": "163.4009",
      "volume": "61780",
      "turnover": "10094904.9",
      "trades": "532"
    },
    {
      "date": "2022-05-10",
      "bid": "161.30",
      "ask": "161.70",
      "open": "164.10",
      "high": "167.10",
      "low": "161.50",
      "close": "161.90",
      "average": "165.238",
      "volume": "95112",
      "turnover": "15716149.9",
      "trades": "678"
    },
    {
      "date": "2022-05-11",
      "bid": "165.20",
      "ask": "165.50",
      "open": "163.60",
      "high": "166.10",
      "low": "161.50",
      "close": "165.30",
      "average": "163.5075",
      "volume": "33601",
      "turnover": "5494015.2",
      "trades": "329"
    },
    {
      "date": "2022-05-12",
      "bid": "165.70",
      "ask": "166.20",
      "open": "164.40",
      "high": "167.00",
      "low": "162.00",
      "close": "165.80",
      "average": "164.742",
      "volume": "98837",
      "turnover": "16282630.65",
      "trades": "652"
    },
    {
      "date": "2022-05-13",
      "bid": "171.30",
      "ask": "171.60",
      "open": "167.90",
      "high": "172.90",
      "low": "167.60",
      "close": "171.90",
      "average": "171.2806",
      "volume": "90662",
      "turnover": "15528794.85",
      "trades": "704"
    },
    {
      "date": "2022-05-16",
      "bid": "172.90",
      "ask": "173.50",
      "open": "171.90",
      "high": "173.90",
      "low": "168.10",
      "close": "172.90",
      "average": "172.4658",
      "volume": "73571",
      "turnover": "12688150.5",
      "trades": "798"
    },
    {
      "date": "2022-05-17",
      "bid": "177.40",
      "ask": "177.70",
      "open": "174.00",
      "high": "178.70",
      "low": "174.00",
      "close": "177.80",
      "average": "176.7236",
      "volume": "59671",
      "turnover": "10545275.8",
      "trades": "544"
    },
    {
      "date": "2022-05-18",
      "bid": "179.00",
      "ask": "179.40",
      "open": "179.50",
      "high": "181.00",
      "low": "176.60",
      "close": "179.30",
      "average": "178.5319",
      "volume": "185470",
      "turnover": "33094766.7",
      "trades": "817"
    },
    {
      "date": "2022-05-19",
      "bid": "174.70",
      "ask": "175.00",
      "open": "179.30",
      "high": "179.30",
      "low": "173.10",
      "close": "174.10",
      "average": "174.7567",
      "volume": "42438",
      "turnover": "7416323.7",
      "trades": "348"
    },
    {
      "date": "2022-05-20",
      "bid": "170.80",
      "ask": "171.10",
      "open": "178.00",
      "high": "178.00",
      "low": "170.80",
      "close": "170.80",
      "average": "174.8711",
      "volume": "76790",
      "turnover": "13429232.65",
      "trades": "523"
    },
    {
      "date": "2022-05-23",
      "bid": "171.20",
      "ask": "171.50",
      "open": "176.90",
      "high": "176.90",
      "low": "169.80",
      "close": "171.10",
      "average": "171.707",
      "volume": "51265",
      "turnover": "8799613.9",
      "trades": "436"
    },
    {
      "date": "2022-05-24",
      "bid": "168.40",
      "ask": "168.90",
      "open": "170.20",
      "high": "171.30",
      "low": "167.80",
      "close": "168.30",
      "average": "169.3096",
      "volume": "152539",
      "turnover": "25826412.15",
      "trades": "1133"
    },
    {
      "date": "2022-05-25",
      "bid": "171.60",
      "ask": "171.80",
      "open": "169.00",
      "high": "171.90",
      "low": "168.50",
      "close": "170.80",
      "average": "170.0557",
      "volume": "39387",
      "turnover": "6697493.95",
      "trades": "301"
    },
    {
      "date": "2022-05-27",
      "bid": "180.40",
      "ask": "180.90",
      "open": "173.40",
      "high": "181.60",
      "low": "173.20",
      "close": "181.40",
      "average": "179.2873",
      "volume": "84424",
      "turnover": "15136148.6",
      "trades": "702"
    },
    {
      "date": "2022-05-30",
      "bid": "184.50",
      "ask": "184.80",
      "open": "181.40",
      "high": "186.70",
      "low": "180.70",
      "close": "184.80",
      "average": "184.2859",
      "volume": "203041",
      "turnover": "37418797.45",
      "trades": "1668"
    },
    {
      "date": "2022-05-31",
      "bid": "180.10",
      "ask": "180.40",
      "open": "185.90",
      "high": "185.90",
      "low": "178.20",
      "close": "178.20",
      "average": "180.1151",
      "volume": "150309",
      "turnover": "27072917.4",
      "trades": "806"
    },
    {
      "date": "2022-06-01",
      "bid": "180.50",
      "ask": "180.80",
      "open": "181.40",
      "high": "182.30",
      "low": "180.40",
      "close": "180.90",
      "average": "181.5121",
      "volume": "77656",
      "turnover": "14096072.7",
      "trades": "549"
    },
    {
      "date": "2022-06-02",
      "bid": "182.00",
      "ask": "182.30",
      "open": "181.00",
      "high": "182.60",
      "low": "178.70",
      "close": "182.10",
      "average": "180.6554",
      "volume": "110666",
      "turnover": "19988685.7",
      "trades": "630"
    },
    {
      "date": "2022-06-03",
      "bid": "181.70",
      "ask": "182.20",
      "open": "182.10",
      "high": "183.20",
      "low": "180.30",
      "close": "182.20",
      "average": "181.6085",
      "volume": "68284",
      "turnover": "12400728.05",
      "trades": "639"
    },
    {
      "date": "2022-06-07",
      "bid": "183.50",
      "ask": "183.70",
      "open": "186.60",
      "high": "187.50",
      "low": "181.60",
      "close": "182.90",
      "average": "184.5319",
      "volume": "286726",
      "turnover": "52911402.75",
      "trades": "963"
    },
    {
      "date": "2022-06-08",
      "bid": "186.00",
      "ask": "186.30",
      "open": "187.30",
      "high": "189.00",
      "low": "183.40",
      "close": "185.60",
      "average": "185.5203",
      "volume": "130514",
      "turnover": "24213410.5",
      "trades": "1096"
    },
    {
      "date": "2022-06-09",
      "bid": "178.30",
      "ask": "178.60",
      "open": "187.90",
      "high": "187.90",
      "low": "177.90",
      "close": "178.50",
      "average": "180.5603",
      "volume": "117698",
      "turnover": "21254573.85",
      "trades": "891"
    },
    {
      "date": "2022-06-10",
      "bid": "167.20",
      "ask": "167.60",
      "open": "178.40",
      "high": "178.40",
      "low": "166.80",
      "close": "166.80",
      "average": "170.5449",
      "volume": "102972",
      "turnover": "17561350.7",
      "trades": "1028"
    },
    {
      "date": "2022-06-13",
      "bid": "160.30",
      "ask": "160.50",
      "open": "165.90",
      "high": "165.90",
      "low": "159.20",
      "close": "159.90",
      "average": "162.0942",
      "volume": "211307",
      "turnover": "34252055.9",
      "trades": "1804"
    },
    {
      "date": "2022-06-14",
      "bid": "157.50",
      "ask": "157.90",
      "open": "163.90",
      "high": "163.90",
      "low": "157.30",
      "close": "157.60",
      "average": "158.6742",
      "volume": "152896",
      "turnover": "24261789.4",
      "trades": "1363"
    },
    {
      "date": "2022-06-15",
      "bid": "162.50",
      "ask": "162.70",
      "open": "165.00",
      "high": "165.00",
      "low": "158.80",
      "close": "162.30",
      "average": "160.7481",
      "volume": "131439",
      "turnover": "21126443.25",
      "trades": "1013"
    },
    {
      "date": "2022-06-16",
      "bid": "155.40",
      "ask": "155.80",
      "open": "164.20",
      "high": "164.50",
      "low": "155.00",
      "close": "155.10",
      "average": "157.4404",
      "volume": "104831",
      "turnover": "16503780.25",
      "trades": "982"
    },
    {
      "date": "2022-06-17",
      "bid": "159.40",
      "ask": "159.70",
      "open": "160.40",
      "high": "160.70",
      "low": "153.80",
      "close": "159.20",
      "average": "158.4451",
      "volume": "101031",
      "turnover": "16008005.75",
      "trades": "904"
    },
    {
      "date": "2022-06-20",
      "bid": "162.80",
      "ask": "163.10",
      "open": "164.00",
      "high": "164.00",
      "low": "157.70",
      "close": "162.50",
      "average": "160.1702",
      "volume": "31980",
      "turnover": "5121705",
      "trades": "358"
    },
    {
      "date": "2022-06-21",
      "bid": "164.50",
      "ask": "164.70",
      "open": "166.20",
      "high": "167.80",
      "low": "164.00",
      "close": "164.70",
      "average": "166.0526",
      "volume": "26313",
      "turnover": "4369525.3",
      "trades": "253"
    },
    {
      "date": "2022-06-22",
      "bid": "158.80",
      "ask": "158.90",
      "open": "163.00",
      "high": "163.00",
      "low": "157.10",
      "close": "158.80",
      "average": "159.0895",
      "volume": "51024",
      "turnover": "8117420.7",
      "trades": "408"
    },
    {
      "date": "2022-06-23",
      "bid": "152.50",
      "ask": "152.80",
      "open": "160.00",
      "high": "160.80",
      "low": "152.70",
      "close": "153.00",
      "average": "154.8177",
      "volume": "58906",
      "turnover": "9118363.9",
      "trades": "575"
    },
    {
      "date": "2022-06-27",
      "bid": "157.40",
      "ask": "157.50",
      "open": "156.90",
      "high": "158.90",
      "low": "154.20",
      "close": "157.40",
      "average": "157.1078",
      "volume": "31719",
      "turnover": "4983240.4",
      "trades": "321"
    },
    {
      "date": "2022-06-28",
      "bid": "159.30",
      "ask": "159.60",
      "open": "161.50",
      "high": "161.90",
      "low": "158.00",
      "close": "159.00",
      "average": "160.656",
      "volume": "20896",
      "turnover": "3357068.8",
      "trades": "236"
    },
    {
      "date": "2022-06-29",
      "bid": "153.90",
      "ask": "154.30",
      "open": "158.00",
      "high": "158.00",
      "low": "153.80",
      "close": "154.70",
      "average": "155.3137",
      "volume": "42522",
      "turnover": "6601263.4",
      "trades": "378"
    },
    {
      "date": "2022-06-30",
      "bid": "148.70",
      "ask": "148.90",
      "open": "153.00",
      "high": "153.00",
      "low": "146.20",
      "close": "148.90",
      "average": "148.874",
      "volume": "67152",
      "turnover": "9993805.1",
      "trades": "576"
    },
    {
      "date": "2022-07-01",
      "bid": "149.50",
      "ask": "149.90",
      "open": "150.00",
      "high": "152.20",
      "low": "146.90",
      "close": "149.40",
      "average": "149.7453",
      "volume": "30986",
      "turnover": "4641590.9",
      "trades": "285"
    },
    {
      "date": "2022-07-04",
      "bid": "148.50",
      "ask": "148.80",
      "open": "150.00",
      "high": "151.70",
      "low": "147.70",
      "close": "148.40",
      "average": "148.7651",
      "volume": "20451",
      "turnover": "3042711",
      "trades": "211"
    },
    {
      "date": "2022-07-05",
      "bid": "143.70",
      "ask": "143.90",
      "open": "150.00",
      "high": "150.00",
      "low": "142.80",
      "close": "143.80",
      "average": "144.7306",
      "volume": "90719",
      "turnover": "13142412.2",
      "trades": "730"
    },
    {
      "date": "2022-07-06",
      "bid": "145.60",
      "ask": "145.90",
      "open": "144.50",
      "high": "147.30",
      "low": "144.50",
      "close": "145.30",
      "average": "145.6806",
      "volume": "54502",
      "turnover": "7935294.15",
      "trades": "336"
    },
    {
      "date": "2022-07-07",
      "bid": "153.90",
      "ask": "154.30",
      "open": "147.40",
      "high": "154.80",
      "low": "146.80",
      "close": "153.70",
      "average": "152.0396",
      "volume": "62074",
      "turnover": "9435036.19",
      "trades": "411"
    },
    {
      "date": "2022-07-08",
      "bid": "157.20",
      "ask": "157.60",
      "open": "153.60",
      "high": "158.20",
      "low": "151.10",
      "close": "157.30",
      "average": "155.951",
      "volume": "32865",
      "turnover": "5126226.5",
      "trades": "328"
    },
    {
      "date": "2022-07-11",
      "bid": "152.00",
      "ask": "152.40",
      "open": "154.30",
      "high": "157.00",
      "low": "151.90",
      "close": "151.90",
      "average": "155.1133",
      "volume": "52323",
      "turnover": "8115214.9",
      "trades": "408"
    },
    {
      "date": "2022-07-12",
      "bid": "152.00",
      "ask": "152.40",
      "open": "151.40",
      "high": "152.30",
      "low": "148.50",
      "close": "152.00",
      "average": "149.9802",
      "volume": "36952",
      "turnover": "5542824",
      "trades": "462"
    },
    {
      "date": "2022-07-13",
      "bid": "150.40",
      "ask": "150.50",
      "open": "153.00",
      "high": "153.80",
      "low": "148.80",
      "close": "150.10",
      "average": "150.7845",
      "volume": "61416",
      "turnover": "9260579.3",
      "trades": "644"
    },
    {
      "date": "2022-07-14",
      "bid": "148.00",
      "ask": "148.10",
      "open": "150.10",
      "high": "152.30",
      "low": "146.10",
      "close": "147.80",
      "average": "148.8872",
      "volume": "32891",
      "turnover": "4897082.25",
      "trades": "500"
    },
    {
      "date": "2022-07-15",
      "bid": "150.60",
      "ask": "150.90",
      "open": "148.60",
      "high": "151.10",
      "low": "147.60",
      "close": "150.40",
      "average": "149.3926",
      "volume": "36531",
      "turnover": "5457460.3",
      "trades": "389"
    },
    {
      "date": "2022-07-18",
      "bid": "152.10",
      "ask": "152.50",
      "open": "151.50",
      "high": "153.80",
      "low": "151.50",
      "close": "152.50",
      "average": "152.8583",
      "volume": "18426",
      "turnover": "2816584.3",
      "trades": "244"
    },
    {
      "date": "2022-07-19",
      "bid": "155.80",
      "ask": "156.30",
      "open": "152.50",
      "high": "156.00",
      "low": "149.50",
      "close": "156.00",
      "average": "152.8401",
      "volume": "33894",
      "turnover": "5174824.95",
      "trades": "360"
    },
    {
      "date": "2022-07-20",
      "bid": "154.70",
      "ask": "155.10",
      "open": "156.50",
      "high": "158.00",
      "low": "152.30",
      "close": "155.20",
      "average": "154.6046",
      "volume": "23132",
      "turnover": "3577581.55",
      "trades": "318"
    },
    {
      "date": "2022-07-21",
      "bid": "152.50",
      "ask": "152.80",
      "open": "156.10",
      "high": "156.10",
      "low": "151.30",
      "close": "152.30",
      "average": "153.1381",
      "volume": "28514",
      "turnover": "4365567.84",
      "trades": "265"
    },
    {
      "date": "2022-07-22",
      "bid": "153.30",
      "ask": "153.70",
      "open": "152.30",
      "high": "155.50",
      "low": "150.20",
      "close": "153.70",
      "average": "153.1966",
      "volume": "36081",
      "turnover": "5543245.7",
      "trades": "267"
    },
    {
      "date": "2022-07-25",
      "bid": "153.90",
      "ask": "154.20",
      "open": "155.00",
      "high": "155.00",
      "low": "152.30",
      "close": "154.10",
      "average": "153.9004",
      "volume": "39176",
      "turnover": "6029203.1",
      "trades": "338"
    },
    {
      "date": "2022-07-26",
      "bid": "150.40",
      "ask": "150.90",
      "open": "154.10",
      "high": "154.10",
      "low": "149.90",
      "close": "150.70",
      "average": "151.3062",
      "volume": "73034",
      "turnover": "11050745.85",
      "trades": "581"
    },
    {
      "date": "2022-07-27",
      "bid": "150.70",
      "ask": "151.00",
      "open": "152.00",
      "high": "152.50",
      "low": "150.70",
      "close": "150.90",
      "average": "151.4252",
      "volume": "53396",
      "turnover": "8085499.3",
      "trades": "613"
    },
    {
      "date": "2022-07-28",
      "bid": "153.80",
      "ask": "154.30",
      "open": "150.30",
      "high": "156.30",
      "low": "149.40",
      "close": "154.50",
      "average": "152.7856",
      "volume": "134285",
      "turnover": "20517554.7",
      "trades": "892"
    },
    {
      "date": "2022-07-29",
      "bid": "158.30",
      "ask": "158.60",
      "open": "156.10",
      "high": "159.80",
      "low": "156.10",
      "close": "158.70",
      "average": "158.0713",
      "volume": "70380",
      "turnover": "11124532.5",
      "trades": "644"
    },
    {
      "date": "2022-08-01",
      "bid": "150.70",
      "ask": "150.80",
      "open": "158.70",
      "high": "158.70",
      "low": "150.60",
      "close": "150.90",
      "average": "153.2993",
      "volume": "112394",
      "turnover": "17228862.89",
      "trades": "1062"
    },
    {
      "date": "2022-08-02",
      "bid": "151.20",
      "ask": "151.50",
      "open": "150.90",
      "high": "151.80",
      "low": "148.90",
      "close": "151.50",
      "average": "150.1652",
      "volume": "77901",
      "turnover": "11697788.7",
      "trades": "728"
    },
    {
      "date": "2022-08-03",
      "bid": "154.00",
      "ask": "154.10",
      "open": "151.50",
      "high": "154.30",
      "low": "149.80",
      "close": "154.00",
      "average": "152.8893",
      "volume": "35221",
      "turnover": "5383633.8",
      "trades": "351"
    },
    {
      "date": "2022-08-04",
      "bid": "157.00",
      "ask": "157.20",
      "open": "154.00",
      "high": "159.50",
      "low": "154.00",
      "close": "156.80",
      "average": "157.9762",
      "volume": "58298",
      "turnover": "9208700.25",
      "trades": "460"
    },
    {
      "date": "2022-08-05",
      "bid": "156.60",
      "ask": "156.90",
      "open": "159.10",
      "high": "159.40",
      "low": "155.50",
      "close": "156.70",
      "average": "156.8372",
      "volume": "37130",
      "turnover": "5824136.3",
      "trades": "328"
    },
    {
      "date": "2022-08-08",
      "bid": "159.50",
      "ask": "159.70",
      "open": "157.60",
      "high": "161.10",
      "low": "157.20",
      "close": "159.70",
      "average": "158.9569",
      "volume": "34685",
      "turnover": "5513427.9",
      "trades": "373"
    },
    {
      "date": "2022-08-09",
      "bid": "156.80",
      "ask": "157.10",
      "open": "159.70",
      "high": "160.20",
      "low": "156.30",
      "close": "156.60",
      "average": "157.38",
      "volume": "37230",
      "turnover": "5859258.4",
      "trades": "344"
    },
    {
      "date": "2022-08-10",
      "bid": "162.40",
      "ask": "162.70",
      "open": "156.70",
      "high": "163.30",
      "low": "155.20",
      "close": "162.80",
      "average": "160.0355",
      "volume": "81856",
      "turnover": "13101524.4",
      "trades": "774"
    },
    {
      "date": "2022-08-11",
      "bid": "160.80",
      "ask": "161.10",
      "open": "162.50",
      "high": "163.40",
      "low": "160.40",
      "close": "161.10",
      "average": "161.8054",
      "volume": "43566",
      "turnover": "7048669.1",
      "trades": "348"
    },
    {
      "date": "2022-08-12",
      "bid": "162.00",
      "ask": "162.30",
      "open": "161.10",
      "high": "163.10",
      "low": "160.80",
      "close": "161.80",
      "average": "161.9617",
      "volume": "52590",
      "turnover": "8520081",
      "trades": "428"
    },
    {
      "date": "2022-08-15",
      "bid": "160.20",
      "ask": "160.30",
      "open": "161.50",
      "high": "163.20",
      "low": "158.90",
      "close": "160.20",
      "average": "159.936",
      "volume": "61663",
      "turnover": "9855974.94",
      "trades": "409"
    },
    {
      "date": "2022-08-16",
      "bid": "163.00",
      "ask": "163.30",
      "open": "161.30",
      "high": "164.00",
      "low": "161.30",
      "close": "163.40",
      "average": "163.3566",
      "volume": "76822",
      "turnover": "12549776.55",
      "trades": "630"
    },
    {
      "date": "2022-08-17",
      "bid": "157.80",
      "ask": "158.40",
      "open": "163.40",
      "high": "164.50",
      "low": "157.60",
      "close": "157.60",
      "average": "160.1851",
      "volume": "44968",
      "turnover": "7198770.7",
      "trades": "370"
    },
    {
      "date": "2022-08-18",
      "bid": "158.10",
      "ask": "158.50",
      "open": "156.60",
      "high": "160.10",
      "low": "156.60",
      "close": "158.10",
      "average": "158.7952",
      "volume": "39799",
      "turnover": "6320518.5",
      "trades": "306"
    },
    {
      "date": "2022-08-19",
      "bid": "155.60",
      "ask": "155.80",
      "open": "157.60",
      "high": "158.00",
      "low": "155.50",
      "close": "155.50",
      "average": "156.8025",
      "volume": "36740",
      "turnover": "5760923.2",
      "trades": "329"
    },
    {
      "date": "2022-08-22",
      "bid": "149.60",
      "ask": "149.80",
      "open": "154.00",
      "high": "155.00",
      "low": "149.10",
      "close": "149.40",
      "average": "150.7832",
      "volume": "42500",
      "turnover": "6408284.6",
      "trades": "438"
    },
    {
      "date": "2022-08-23",
      "bid": "149.60",
      "ask": "149.80",
      "open": "149.50",
      "high": "151.90",
      "low": "148.10",
      "close": "149.50",
      "average": "150.0924",
      "volume": "29478",
      "turnover": "4424424.8",
      "trades": "250"
    },
    {
      "date": "2022-08-24",
      "bid": "149.20",
      "ask": "149.40",
      "open": "149.50",
      "high": "150.50",
      "low": "147.30",
      "close": "149.20",
      "average": "148.452",
      "volume": "36456",
      "turnover": "5411967.4",
      "trades": "272"
    },
    {
      "date": "2022-08-25",
      "bid": "148.10",
      "ask": "148.40",
      "open": "152.20",
      "high": "152.20",
      "low": "147.50",
      "close": "148.20",
      "average": "149.0545",
      "volume": "23444",
      "turnover": "3494433.5",
      "trades": "251"
    },
    {
      "date": "2022-08-26",
      "bid": "145.50",
      "ask": "145.90",
      "open": "149.00",
      "high": "150.70",
      "low": "145.40",
      "close": "146.10",
      "average": "148.0966",
      "volume": "44970",
      "turnover": "6659901.9",
      "trades": "345"
    },
    {
      "date": "2022-08-29",
      "bid": "150.00",
      "ask": "150.40",
      "open": "146.00",
      "high": "150.30",
      "low": "144.90",
      "close": "150.10",
      "average": "147.4402",
      "volume": "55845",
      "turnover": "8233795.6",
      "trades": "407"
    },
    {
      "date": "2022-08-30",
      "bid": "152.70",
      "ask": "153.00",
      "open": "149.90",
      "high": "155.40",
      "low": "149.90",
      "close": "152.60",
      "average": "153.0892",
      "volume": "39639",
      "turnover": "6068302.7",
      "trades": "295"
    },
    {
      "date": "2022-08-31",
      "bid": "150.30",
      "ask": "150.70",
      "open": "152.30",
      "high": "152.90",
      "low": "150.10",
      "close": "150.20",
      "average": "151.0804",
      "volume": "19204",
      "turnover": "2901347.6",
      "trades": "205"
    },
    {
      "date": "2022-09-01",
      "bid": "146.20",
      "ask": "146.40",
      "open": "149.40",
      "high": "149.40",
      "low": "144.80",
      "close": "146.10",
      "average": "146.4274",
      "volume": "68947",
      "turnover": "10095730.8",
      "trades": "500"
    },
    {
      "date": "2022-09-02",
      "bid": "150.70",
      "ask": "150.80",
      "open": "147.30",
      "high": "150.70",
      "low": "146.60",
      "close": "150.30",
      "average": "148.9396",
      "volume": "37059",
      "turnover": "5519621",
      "trades": "276"
    },
    {
      "date": "2022-09-05",
      "bid": "143.60",
      "ask": "143.90",
      "open": "148.00",
      "high": "148.00",
      "low": "143.40",
      "close": "144.50",
      "average": "144.5868",
      "volume": "76353",
      "turnover": "11039441.8",
      "trades": "487"
    },
    {
      "date": "2022-09-06",
      "bid": "145.70",
      "ask": "145.80",
      "open": "146.40",
      "high": "147.50",
      "low": "143.90",
      "close": "145.70",
      "average": "145.5165",
      "volume": "56654",
      "turnover": "8244092.8",
      "trades": "340"
    },
    {
      "date": "2022-09-07",
      "bid": "145.00",
      "ask": "145.40",
      "open": "145.30",
      "high": "145.60",
      "low": "142.60",
      "close": "145.20",
      "average": "144.1246",
      "volume": "30761",
      "turnover": "4433415.59",
      "trades": "292"
    },
    {
      "date": "2022-09-08",
      "bid": "143.60",
      "ask": "144.00",
      "open": "145.20",
      "high": "147.60",
      "low": "142.80",
      "close": "144.40",
      "average": "144.6373",
      "volume": "31814",
      "turnover": "4601491.59",
      "trades": "287"
    },
    {
      "date": "2022-09-09",
      "bid": "146.80",
      "ask": "147.20",
      "open": "145.00",
      "high": "147.70",
      "low": "144.80",
      "close": "146.30",
      "average": "146.5168",
      "volume": "40479",
      "turnover": "5930851.9",
      "trades": "225"
    },
    {
      "date": "2022-09-12",
      "bid": "151.40",
      "ask": "151.60",
      "open": "147.50",
      "high": "152.00",
      "low": "147.50",
      "close": "150.90",
      "average": "150.6927",
      "volume": "33804",
      "turnover": "5094016.59",
      "trades": "272"
    },
    {
      "date": "2022-09-13",
      "bid": "147.50",
      "ask": "147.70",
      "open": "150.90",
      "high": "152.10",
      "low": "146.70",
      "close": "147.50",
      "average": "148.2155",
      "volume": "74300",
      "turnover": "11012409",
      "trades": "428"
    },
    {
      "date": "2022-09-14",
      "bid": "144.00",
      "ask": "144.20",
      "open": "146.10",
      "high": "147.20",
      "low": "142.50",
      "close": "143.50",
      "average": "144.5293",
      "volume": "43743",
      "turnover": "6322104.75",
      "trades": "458"
    },
    {
      "date": "2022-09-15",
      "bid": "145.00",
      "ask": "145.30",
      "open": "144.00",
      "high": "146.50",
      "low": "143.60",
      "close": "144.60",
      "average": "144.8831",
      "volume": "26951",
      "turnover": "3904745.1",
      "trades": "189"
    },
    {
      "date": "2022-09-16",
      "bid": "145.10",
      "ask": "145.40",
      "open": "143.60",
      "high": "146.00",
      "low": "140.90",
      "close": "145.10",
      "average": "143.013",
      "volume": "31481",
      "turnover": "4502191.2",
      "trades": "270"
    },
    {
      "date": "2022-09-19",
      "bid": "148.50",
      "ask": "148.70",
      "open": "145.10",
      "high": "148.70",
      "low": "143.60",
      "close": "148.50",
      "average": "146.209",
      "volume": "132999",
      "turnover": "19448830.5",
      "trades": "591"
    },
    {
      "date": "2022-09-20",
      "bid": "146.20",
      "ask": "146.40",
      "open": "150.00",
      "high": "150.20",
      "low": "145.80",
      "close": "145.80",
      "average": "147.8861",
      "volume": "70905",
      "turnover": "10490174.4",
      "trades": "452"
    },
    {
      "date": "2022-09-21",
      "bid": "147.40",
      "ask": "147.50",
      "open": "144.80",
      "high": "147.40",
      "low": "143.30",
      "close": "147.10",
      "average": "146.0542",
      "volume": "82669",
      "turnover": "12074291.9",
      "trades": "462"
    },
    {
      "date": "2022-09-22",
      "bid": "143.20",
      "ask": "143.40",
      "open": "145.60",
      "high": "146.50",
      "low": "143.00",
      "close": "143.40",
      "average": "145.0221",
      "volume": "22874",
      "turnover": "3317235.4",
      "trades": "233"
    },
    {
      "date": "2022-09-23",
      "bid": "139.40",
      "ask": "139.80",
      "open": "143.50",
      "high": "143.50",
      "low": "139.00",
      "close": "139.20",
      "average": "140.2979",
      "volume": "41089",
      "turnover": "5764616.5",
      "trades": "328"
    },
    {
      "date": "2022-09-26",
      "bid": "138.40",
      "ask": "138.70",
      "open": "138.30",
      "high": "140.50",
      "low": "137.60",
      "close": "138.60",
      "average": "138.878",
      "volume": "36639",
      "turnover": "5088352.4",
      "trades": "337"
    },
    {
      "date": "2022-09-27",
      "bid": "135.90",
      "ask": "136.10",
      "open": "138.60",
      "high": "139.10",
      "low": "134.90",
      "close": "135.90",
      "average": "136.402",
      "volume": "36932",
      "turnover": "5037599.3",
      "trades": "377"
    },
    {
      "date": "2022-09-28",
      "bid": "134.00",
      "ask": "134.30",
      "open": "134.80",
      "high": "134.80",
      "low": "131.00",
      "close": "134.40",
      "average": "133.2453",
      "volume": "50811",
      "turnover": "6770328.6",
      "trades": "450"
    },
    {
      "date": "2022-09-29",
      "bid": "129.60",
      "ask": "130.00",
      "open": "134.80",
      "high": "134.80",
      "low": "129.00",
      "close": "130.20",
      "average": "130.416",
      "volume": "67583",
      "turnover": "8813903.3",
      "trades": "607"
    },
    {
      "date": "2022-09-30",
      "bid": "133.20",
      "ask": "133.50",
      "open": "130.50",
      "high": "134.00",
      "low": "130.20",
      "close": "133.00",
      "average": "132.6276",
      "volume": "44269",
      "turnover": "5871290.2",
      "trades": "364"
    },
    {
      "date": "2022-10-03",
      "bid": "136.60",
      "ask": "137.00",
      "open": "132.00",
      "high": "137.30",
      "low": "130.00",
      "close": "136.80",
      "average": "133.144",
      "volume": "38064",
      "turnover": "5067991.9",
      "trades": "258"
    },
    {
      "date": "2022-10-04",
      "bid": "143.60",
      "ask": "143.70",
      "open": "137.90",
      "high": "144.00",
      "low": "137.90",
      "close": "143.40",
      "average": "140.4451",
      "volume": "55798",
      "turnover": "7836558.3",
      "trades": "481"
    },
    {
      "date": "2022-10-05",
      "bid": "139.70",
      "ask": "140.00",
      "open": "143.90",
      "high": "143.90",
      "low": "138.50",
      "close": "140.00",
      "average": "140.759",
      "volume": "27562",
      "turnover": "3879600.8",
      "trades": "216"
    },
    {
      "date": "2022-10-06",
      "bid": "140.70",
      "ask": "140.90",
      "open": "141.20",
      "high": "142.10",
      "low": "139.50",
      "close": "140.50",
      "average": "140.9407",
      "volume": "42157",
      "turnover": "5941637.1",
      "trades": "363"
    },
    {
      "date": "2022-10-07",
      "bid": "140.00",
      "ask": "140.20",
      "open": "141.00",
      "high": "142.00",
      "low": "138.40",
      "close": "140.00",
      "average": "139.9932",
      "volume": "29699",
      "turnover": "4157657.4",
      "trades": "233"
    },
    {
      "date": "2022-10-10",
      "bid": "136.00",
      "ask": "136.30",
      "open": "140.00",
      "high": "140.50",
      "low": "135.80",
      "close": "136.20",
      "average": "139.0901",
      "volume": "53791",
      "turnover": "7481795.6",
      "trades": "395"
    },
    {
      "date": "2022-10-11",
      "bid": "133.80",
      "ask": "134.10",
      "open": "135.30",
      "high": "136.10",
      "low": "133.10",
      "close": "133.90",
      "average": "134.0251",
      "volume": "85253",
      "turnover": "11426045.6",
      "trades": "576"
    },
    {
      "date": "2022-10-12",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.40",
      "low": "132.30",
      "close": "134.70",
      "average": "134.5508",
      "volume": "63915",
      "turnover": "8599887.5",
      "trades": "549"
    },
    {
      "date": "2022-10-13",
      "bid": "135.20",
      "ask": "135.50",
      "open": "134.80",
      "high": "136.10",
      "low": "132.50",
      "close": "135.70",
      "average": "135.0896",
      "volume": "188954",
      "turnover": "25525972.55",
      "trades": "1149"
    },
    {
      "date": "2022-10-14",
      "bid": "135.60",
      "ask": "135.70",
      "open": "138.30",
      "high": "140.70",
      "low": "134.80",
      "close": "135.70",
      "average": "137.0361",
      "volume": "112150",
      "turnover": "15368504.85",
      "trades": "728"
    },
    {
      "date": "2022-10-17",
      "bid": "137.60",
      "ask": "137.80",
      "open": "137.60",
      "high": "138.00",
      "low": "134.20",
      "close": "137.70",
      "average": "136.5515",
      "volume": "90513",
      "turnover": "12361586",
      "trades": "696"
    },
    {
      "date": "2022-10-18",
      "bid": "140.30",
      "ask": "140.60",
      "open": "139.50",
      "high": "141.10",
      "low": "138.50",
      "close": "140.20",
      "average": "140.2022",
      "volume": "99886",
      "turnover": "14004235.9",
      "trades": "724"
    },
    {
      "date": "2022-10-19",
      "bid": "140.10",
      "ask": "140.30",
      "open": "141.90",
      "high": "142.30",
      "low": "139.80",
      "close": "139.80",
      "average": "140.6566",
      "volume": "57875",
      "turnover": "8140491.15",
      "trades": "446"
    },
    {
      "date": "2022-10-20",
      "bid": "137.50",
      "ask": "137.60",
      "open": "140.40",
      "high": "140.60",
      "low": "136.60",
      "close": "137.70",
      "average": "137.8755",
      "volume": "28973",
      "turnover": "3994667.6",
      "trades": "242"
    },
    {
      "date": "2022-10-21",
      "bid": "135.80",
      "ask": "135.90",
      "open": "136.70",
      "high": "136.70",
      "low": "133.70",
      "close": "135.40",
      "average": "135.0739",
      "volume": "182111",
      "turnover": "24598445.4",
      "trades": "919"
    },
    {
      "date": "2022-10-24",
      "bid": "136.60",
      "ask": "136.80",
      "open": "136.30",
      "high": "138.80",
      "low": "135.40",
      "close": "136.50",
      "average": "136.5095",
      "volume": "398533",
      "turnover": "54403398.8",
      "trades": "2328"
    },
    {
      "date": "2022-10-25",
      "bid": "141.30",
      "ask": "141.40",
      "open": "136.50",
      "high": "141.40",
      "low": "136.50",
      "close": "141.00",
      "average": "138.8678",
      "volume": "94000",
      "turnover": "13053444.9",
      "trades": "804"
    },
    {
      "date": "2022-10-26",
      "bid": "144.60",
      "ask": "144.80",
      "open": "142.00",
      "high": "144.80",
      "low": "141.40",
      "close": "144.40",
      "average": "143.8987",
      "volume": "93323",
      "turnover": "13429776.05",
      "trades": "805"
    },
    {
      "date": "2022-10-27",
      "bid": "148.80",
      "ask": "149.00",
      "open": "145.00",
      "high": "149.10",
      "low": "144.50",
      "close": "148.70",
      "average": "146.6179",
      "volume": "144449",
      "turnover": "21178573.6",
      "trades": "943"
    },
    {
      "date": "2022-10-28",
      "bid": "138.40",
      "ask": "138.70",
      "open": "147.20",
      "high": "147.50",
      "low": "136.90",
      "close": "138.50",
      "average": "139.3322",
      "volume": "234516",
      "turnover": "32675619.4",
      "trades": "1343"
    },
    {
      "date": "2022-10-31",
      "bid": "137.50",
      "ask": "137.80",
      "open": "139.00",
      "high": "139.00",
      "low": "135.70",
      "close": "137.80",
      "average": "137.0785",
      "volume": "43511",
      "turnover": "5964423.6",
      "trades": "334"
    },
    {
      "date": "2022-11-01",
      "bid": "142.10",
      "ask": "142.40",
      "open": "138.90",
      "high": "143.70",
      "low": "138.80",
      "close": "142.00",
      "average": "141.4532",
      "volume": "131563",
      "turnover": "18611075.25",
      "trades": "745"
    },
    {
      "date": "2022-11-02",
      "bid": "142.70",
      "ask": "142.90",
      "open": "145.00",
      "high": "145.00",
      "low": "139.60",
      "close": "142.50",
      "average": "141.9423",
      "volume": "33159",
      "turnover": "4706665.4",
      "trades": "255"
    },
    {
      "date": "2022-11-03",
      "bid": "142.70",
      "ask": "142.90",
      "open": "141.40",
      "high": "143.00",
      "low": "139.70",
      "close": "142.40",
      "average": "141.1977",
      "volume": "34034",
      "turnover": "4805523.5",
      "trades": "232"
    },
    {
      "date": "2022-11-04",
      "bid": "147.20",
      "ask": "147.40",
      "open": "143.00",
      "high": "147.80",
      "low": "143.00",
      "close": "146.60",
      "average": "146.4217",
      "volume": "28112",
      "turnover": "4116206.1",
      "trades": "172"
    },
    {
      "date": "2022-11-07",
      "bid": "151.30",
      "ask": "151.60",
      "open": "147.60",
      "high": "152.20",
      "low": "147.60",
      "close": "151.10",
      "average": "150.9598",
      "volume": "79570",
      "turnover": "12012311.9",
      "trades": "525"
    },
    {
      "date": "2022-11-08",
      "bid": "154.40",
      "ask": "154.90",
      "open": "151.00",
      "high": "154.90",
      "low": "150.90",
      "close": "154.40",
      "average": "153.44",
      "volume": "40900",
      "turnover": "6275696.7",
      "trades": "251"
    },
    {
      "date": "2022-11-09",
      "bid": "156.10",
      "ask": "156.40",
      "open": "155.00",
      "high": "156.50",
      "low": "153.00",
      "close": "156.30",
      "average": "154.6927",
      "volume": "37907",
      "turnover": "5863935.1",
      "trades": "343"
    },
    {
      "date": "2022-11-10",
      "bid": "160.20",
      "ask": "160.40",
      "open": "156.00",
      "high": "161.40",
      "low": "154.70",
      "close": "159.90",
      "average": "158.3727",
      "volume": "89370",
      "turnover": "14153770.6",
      "trades": "583"
    },
    {
      "date": "2022-11-11",
      "bid": "162.40",
      "ask": "162.80",
      "open": "160.20",
      "high": "163.30",
      "low": "159.90",
      "close": "162.90",
      "average": "161.5787",
      "volume": "160448",
      "turnover": "25924975",
      "trades": "710"
    },
    {
      "date": "2022-11-14",
      "bid": "163.90",
      "ask": "164.10",
      "open": "164.50",
      "high": "165.50",
      "low": "159.50",
      "close": "163.40",
      "average": "162.1102",
      "volume": "154024",
      "turnover": "24968821",
      "trades": "858"
    },
    {
      "date": "2022-11-15",
      "bid": "163.60",
      "ask": "163.70",
      "open": "163.80",
      "high": "164.90",
      "low": "161.10",
      "close": "163.50",
      "average": "163.1184",
      "volume": "65120",
      "turnover": "10622269.19",
      "trades": "451"
    },
    {
      "date": "2022-11-16",
      "bid": "158.50",
      "ask": "160.50",
      "open": "163.50",
      "high": "164.00",
      "low": "158.90",
      "close": "159.90",
      "average": "159.9251",
      "volume": "41351",
      "turnover": "6613061.6",
      "trades": "282"
    },
    {
      "date": "2022-11-17",
      "bid": "160.80",
      "ask": "161.10",
      "open": "161.20",
      "high": "162.20",
      "low": "158.30",
      "close": "160.90",
      "average": "159.9816",
      "volume": "103085",
      "turnover": "16491703",
      "trades": "549"
    },
    {
      "date": "2022-11-18",
      "bid": "162.50",
      "ask": "162.60",
      "open": "163.10",
      "high": "164.30",
      "low": "161.40",
      "close": "162.70",
      "average": "162.4497",
      "volume": "160555",
      "turnover": "26082058.2",
      "trades": "734"
    },
    {
      "date": "2022-11-21",
      "bid": "162.40",
      "ask": "162.50",
      "open": "162.00",
      "high": "162.70",
      "low": "159.70",
      "close": "162.30",
      "average": "161.2537",
      "volume": "54232",
      "turnover": "8745080.9",
      "trades": "437"
    },
    {
      "date": "2022-11-22",
      "bid": "163.10",
      "ask": "163.50",
      "open": "162.30",
      "high": "164.00",
      "low": "161.20",
      "close": "162.90",
      "average": "162.5016",
      "volume": "103837",
      "turnover": "16857873.39",
      "trades": "664"
    },
    {
      "date": "2022-11-23",
      "bid": "162.40",
      "ask": "162.70",
      "open": "164.00",
      "high": "164.00",
      "low": "159.70",
      "close": "162.60",
      "average": "161.6833",
      "volume": "252495",
      "turnover": "40579280.29",
      "trades": "317"
    },
    {
      "date": "2022-11-24",
      "bid": "163.40",
      "ask": "163.60",
      "open": "163.00",
      "high": "164.30",
      "low": "162.30",
      "close": "163.60",
      "average": "163.3367",
      "volume": "41572",
      "turnover": "6789133.3",
      "trades": "291"
    },
    {
      "date": "2022-11-25",
      "bid": "165.30",
      "ask": "165.50",
      "open": "163.60",
      "high": "166.00",
      "low": "162.30",
      "close": "165.60",
      "average": "164.8727",
      "volume": "43902",
      "turnover": "7238240.5",
      "trades": "400"
    },
    {
      "date": "2022-11-28",
      "bid": "162.20",
      "ask": "162.60",
      "open": "165.20",
      "high": "165.20",
      "low": "161.40",
      "close": "162.20",
      "average": "163.3047",
      "volume": "46116",
      "turnover": "7530958.2",
      "trades": "387"
    },
    {
      "date": "2022-11-29",
      "bid": "163.90",
      "ask": "164.00",
      "open": "162.20",
      "high": "164.00",
      "low": "161.60",
      "close": "163.80",
      "average": "162.7421",
      "volume": "30543",
      "turnover": "4970630.7",
      "trades": "267"
    },
    {
      "date": "2022-11-30",
      "bid": "166.10",
      "ask": "166.30",
      "open": "167.60",
      "high": "167.60",
      "low": "164.80",
      "close": "166.10",
      "average": "165.8393",
      "volume": "99970",
      "turnover": "16579023.4",
      "trades": "518"
    },
    {
      "date": "2022-12-01",
      "bid": "165.90",
      "ask": "166.10",
      "open": "168.00",
      "high": "168.90",
      "low": "164.70",
      "close": "165.50",
      "average": "166.3095",
      "volume": "38415",
      "turnover": "6388125",
      "trades": "308"
    },
    {
      "date": "2022-12-02",
      "bid": "167.30",
      "ask": "167.60",
      "open": "165.00",
      "high": "168.40",
      "low": "164.40",
      "close": "167.80",
      "average": "167.1149",
      "volume": "71976",
      "turnover": "12029491.2",
      "trades": "404"
    },
    {
      "date": "2022-12-05",
      "bid": "164.10",
      "ask": "164.50",
      "open": "167.80",
      "high": "168.20",
      "low": "163.90",
      "close": "164.40",
      "average": "165.4298",
      "volume": "42984",
      "turnover": "7110830.3",
      "trades": "399"
    },
    {
      "date": "2022-12-06",
      "bid": "162.00",
      "ask": "162.30",
      "open": "164.40",
      "high": "164.40",
      "low": "161.80",
      "close": "162.20",
      "average": "163.5549",
      "volume": "131198",
      "turnover": "21458075.3",
      "trades": "265"
    },
    {
      "date": "2022-12-07",
      "bid": "158.60",
      "ask": "158.80",
      "open": "162.20",
      "high": "162.20",
      "low": "158.10",
      "close": "158.70",
      "average": "159.2836",
      "volume": "27463",
      "turnover": "4374405.59",
      "trades": "264"
    },
    {
      "date": "2022-12-08",
      "bid": "159.50",
      "ask": "159.80",
      "open": "158.70",
      "high": "159.90",
      "low": "158.50",
      "close": "159.80",
      "average": "159.3108",
      "volume": "26246",
      "turnover": "4181272.5",
      "trades": "193"
    },
    {
      "date": "2022-12-09",
      "bid": "162.20",
      "ask": "162.70",
      "open": "159.50",
      "high": "162.80",
      "low": "159.50",
      "close": "162.80",
      "average": "162.2037",
      "volume": "69480",
      "turnover": "11270019",
      "trades": "481"
    },
    {
      "date": "2022-12-12",
      "bid": "160.30",
      "ask": "160.60",
      "open": "162.80",
      "high": "162.80",
      "low": "159.70",
      "close": "160.30",
      "average": "160.3976",
      "volume": "54061",
      "turnover": "8671254.5",
      "trades": "301"
    },
    {
      "date": "2022-12-13",
      "bid": "161.30",
      "ask": "161.60",
      "open": "160.30",
      "high": "163.50",
      "low": "158.80",
      "close": "161.60",
      "average": "160.8777",
      "volume": "138805",
      "turnover": "22330440.5",
      "trades": "619"
    },
    {
      "date": "2022-12-14",
      "bid": "160.00",
      "ask": "160.20",
      "open": "161.50",
      "high": "161.50",
      "low": "159.50",
      "close": "160.00",
      "average": "160.3209",
      "volume": "33265",
      "turnover": "5333076",
      "trades": "234"
    },
    {
      "date": "2022-12-15",
      "bid": "157.00",
      "ask": "157.40",
      "open": "161.00",
      "high": "161.00",
      "low": "156.70",
      "close": "156.80",
      "average": "158.5025",
      "volume": "37288",
      "turnover": "5910240.4",
      "trades": "275"
    },
    {
      "date": "2022-12-16",
      "bid": "157.00",
      "ask": "157.20",
      "open": "157.40",
      "high": "158.80",
      "low": "155.50",
      "close": "156.90",
      "average": "157.0693",
      "volume": "26433",
      "turnover": "4151813.1",
      "trades": "249"
    },
    {
      "date": "2022-12-19",
      "bid": "158.90",
      "ask": "159.10",
      "open": "157.00",
      "high": "159.40",
      "low": "157.00",
      "close": "159.40",
      "average": "158.8565",
      "volume": "32597",
      "turnover": "5178298.9",
      "trades": "305"
    },
    {
      "date": "2022-12-20",
      "bid": "158.40",
      "ask": "158.50",
      "open": "157.00",
      "high": "159.70",
      "low": "156.40",
      "close": "158.20",
      "average": "158.6819",
      "volume": "46487",
      "turnover": "7376643.4",
      "trades": "307"
    },
    {
      "date": "2022-12-21",
      "bid": "158.30",
      "ask": "158.80",
      "open": "158.20",
      "high": "159.10",
      "low": "157.80",
      "close": "158.40",
      "average": "158.5191",
      "volume": "35812",
      "turnover": "5676887.2",
      "trades": "246"
    },
    {
      "date": "2022-12-22",
      "bid": "154.20",
      "ask": "154.50",
      "open": "158.30",
      "high": "159.00",
      "low": "154.20",
      "close": "154.40",
      "average": "156.5468",
      "volume": "29457",
      "turnover": "4612756.05",
      "trades": "260"
    },
    {
      "date": "2022-12-23",
      "bid": "158.20",
      "ask": "158.40",
      "open": "154.40",
      "high": "158.70",
      "low": "153.90",
      "close": "158.10",
      "average": "157.0117",
      "volume": "32853",
      "turnover": "5158304.09",
      "trades": "261"
    },
    {
      "date": "2022-12-27",
      "bid": "159.00",
      "ask": "159.50",
      "open": "158.50",
      "high": "160.40",
      "low": "158.10",
      "close": "158.80",
      "average": "158.9226",
      "volume": "21863",
      "turnover": "3474528.2",
      "trades": "170"
    },
    {
      "date": "2022-12-28",
      "bid": "155.30",
      "ask": "155.70",
      "open": "158.80",
      "high": "158.80",
      "low": "155.30",
      "close": "155.40",
      "average": "157.217",
      "volume": "20092",
      "turnover": "3159424.1",
      "trades": "193"
    },
    {
      "date": "2022-12-29",
      "bid": "157.70",
      "ask": "157.90",
      "open": "155.00",
      "high": "157.90",
      "low": "154.50",
      "close": "157.70",
      "average": "156.9622",
      "volume": "13794",
      "turnover": "2165136.29",
      "trades": "146"
    },
    {
      "date": "2022-12-30",
      "bid": "155.70",
      "ask": "156.30",
      "open": "157.70",
      "high": "157.70",
      "low": "155.10",
      "close": "155.10",
      "average": "156.6394",
      "volume": "14548",
      "turnover": "2278790.2",
      "trades": "162"
    },
    {
      "date": "2023-01-02",
      "bid": "160.50",
      "ask": "160.70",
      "open": "156.10",
      "high": "161.10",
      "low": "156.10",
      "close": "160.80",
      "average": "160.4034",
      "volume": "31571",
      "turnover": "5064095.8",
      "trades": "263"
    },
    {
      "date": "2023-01-03",
      "bid": "161.00",
      "ask": "161.40",
      "open": "160.80",
      "high": "162.10",
      "low": "159.60",
      "close": "160.80",
      "average": "160.9297",
      "volume": "50051",
      "turnover": "8054394.8",
      "trades": "457"
    },
    {
      "date": "2023-01-04",
      "bid": "162.40",
      "ask": "162.90",
      "open": "162.00",
      "high": "163.40",
      "low": "161.70",
      "close": "162.50",
      "average": "162.6077",
      "volume": "36360",
      "turnover": "5912409.2",
      "trades": "355"
    },
    {
      "date": "2023-01-05",
      "bid": "164.40",
      "ask": "164.70",
      "open": "162.60",
      "high": "164.60",
      "low": "162.60",
      "close": "164.30",
      "average": "164.0934",
      "volume": "23241",
      "turnover": "3813853.6",
      "trades": "248"
    },
    {
      "date": "2023-01-09",
      "bid": "167.60",
      "ask": "168.00",
      "open": "167.70",
      "high": "169.00",
      "low": "166.70",
      "close": "167.20",
      "average": "167.9748",
      "volume": "45985",
      "turnover": "7724599.6",
      "trades": "361"
    },
    {
      "date": "2023-01-10",
      "bid": "166.80",
      "ask": "167.10",
      "open": "167.10",
      "high": "167.90",
      "low": "165.30",
      "close": "166.70",
      "average": "166.6447",
      "volume": "26921",
      "turnover": "4486241.5",
      "trades": "207"
    },
    {
      "date": "2023-01-11",
      "bid": "170.70",
      "ask": "171.20",
      "open": "169.70",
      "high": "172.40",
      "low": "167.60",
      "close": "170.30",
      "average": "170.5493",
      "volume": "80423",
      "turnover": "13716088.6",
      "trades": "693"
    },
    {
      "date": "2023-01-12",
      "bid": "178.20",
      "ask": "178.60",
      "open": "172.30",
      "high": "178.10",
      "low": "170.30",
      "close": "177.60",
      "average": "173.552",
      "volume": "120569",
      "turnover": "20924570.3",
      "trades": "770"
    },
    {
      "date": "2023-01-13",
      "bid": "176.00",
      "ask": "176.30",
      "open": "178.80",
      "high": "178.80",
      "low": "174.90",
      "close": "176.10",
      "average": "176.6296",
      "volume": "63508",
      "turnover": "11217394.3",
      "trades": "476"
    },
    {
      "date": "2023-01-16",
      "bid": "176.60",
      "ask": "176.90",
      "open": "176.10",
      "high": "177.30",
      "low": "175.50",
      "close": "176.60",
      "average": "176.5048",
      "volume": "24897",
      "turnover": "4394439.8",
      "trades": "241"
    },
    {
      "date": "2023-01-17",
      "bid": "177.90",
      "ask": "178.30",
      "open": "176.60",
      "high": "179.00",
      "low": "175.70",
      "close": "177.90",
      "average": "176.9918",
      "volume": "62210",
      "turnover": "11010619.9",
      "trades": "354"
    },
    {
      "date": "2023-01-18",
      "bid": "182.80",
      "ask": "183.30",
      "open": "177.90",
      "high": "184.40",
      "low": "177.90",
      "close": "182.50",
      "average": "182.5518",
      "volume": "47558",
      "turnover": "8681800.8",
      "trades": "436"
    },
    {
      "date": "2023-01-19",
      "bid": "180.20",
      "ask": "180.80",
      "open": "183.00",
      "high": "186.10",
      "low": "179.50",
      "close": "180.10",
      "average": "181.6408",
      "volume": "76633",
      "turnover": "13919682.6",
      "trades": "527"
    },
    {
      "date": "2023-01-20",
      "bid": "180.60",
      "ask": "180.90",
      "open": "181.00",
      "high": "181.30",
      "low": "179.50",
      "close": "180.70",
      "average": "180.8063",
      "volume": "32194",
      "turnover": "5820878.2",
      "trades": "239"
    },
    {
      "date": "2023-01-23",
      "bid": "180.40",
      "ask": "180.80",
      "open": "181.10",
      "high": "184.00",
      "low": "180.70",
      "close": "180.70",
      "average": "182.1407",
      "volume": "22674",
      "turnover": "4129857.5",
      "trades": "246"
    },
    {
      "date": "2023-01-24",
      "bid": "179.10",
      "ask": "179.40",
      "open": "183.40",
      "high": "183.50",
      "low": "178.70",
      "close": "179.40",
      "average": "180.3704",
      "volume": "90969",
      "turnover": "16408054.9",
      "trades": "630"
    },
    {
      "date": "2023-01-25",
      "bid": "179.20",
      "ask": "179.40",
      "open": "179.50",
      "high": "181.40",
      "low": "177.90",
      "close": "179.20",
      "average": "179.4853",
      "volume": "70539",
      "turnover": "12660713",
      "trades": "521"
    },
    {
      "date": "2023-01-26",
      "bid": "178.90",
      "ask": "179.20",
      "open": "178.80",
      "high": "179.20",
      "low": "177.40",
      "close": "178.90",
      "average": "178.4317",
      "volume": "57666",
      "turnover": "10289446.1",
      "trades": "431"
    },
    {
      "date": "2023-01-27",
      "bid": "180.90",
      "ask": "181.30",
      "open": "178.00",
      "high": "182.10",
      "low": "178.00",
      "close": "180.90",
      "average": "180.6379",
      "volume": "35317",
      "turnover": "6379633.8",
      "trades": "249"
    },
    {
      "date": "2023-01-30",
      "bid": "179.90",
      "ask": "180.10",
      "open": "181.00",
      "high": "181.50",
      "low": "179.50",
      "close": "179.70",
      "average": "180.2738",
      "volume": "41532",
      "turnover": "7487347.4",
      "trades": "358"
    },
    {
      "date": "2023-01-31",
      "bid": "178.90",
      "ask": "179.20",
      "open": "179.70",
      "high": "180.00",
      "low": "177.80",
      "close": "179.10",
      "average": "179.1528",
      "volume": "31154",
      "turnover": "5581325.2",
      "trades": "253"
    },
    {
      "date": "2023-02-01",
      "bid": "181.90",
      "ask": "182.00",
      "open": "179.10",
      "high": "182.00",
      "low": "179.10",
      "close": "181.60",
      "average": "181.3667",
      "volume": "84317",
      "turnover": "15293723.1",
      "trades": "430"
    },
    {
      "date": "2023-02-02",
      "bid": "183.80",
      "ask": "184.00",
      "open": "182.60",
      "high": "186.90",
      "low": "182.60",
      "close": "183.70",
      "average": "184.9825",
      "volume": "118198",
      "turnover": "21868571.8",
      "trades": "649"
    },
    {
      "date": "2023-02-03",
      "bid": "184.00",
      "ask": "184.40",
      "open": "184.00",
      "high": "184.50",
      "low": "181.50",
      "close": "184.30",
      "average": "183.20",
      "volume": "77797",
      "turnover": "14248013.25",
      "trades": "497"
    },
    {
      "date": "2023-02-06",
      "bid": "184.30",
      "ask": "184.50",
      "open": "184.90",
      "high": "184.90",
      "low": "182.80",
      "close": "184.30",
      "average": "183.8958",
      "volume": "31521",
      "turnover": "5796792.5",
      "trades": "289"
    },
    {
      "date": "2023-02-07",
      "bid": "185.80",
      "ask": "186.10",
      "open": "184.30",
      "high": "186.10",
      "low": "183.10",
      "close": "185.70",
      "average": "184.146",
      "volume": "74439",
      "turnover": "13708549.35",
      "trades": "349"
    },
    {
      "date": "2023-02-08",
      "bid": "181.10",
      "ask": "181.30",
      "open": "186.00",
      "high": "187.00",
      "low": "181.00",
      "close": "181.00",
      "average": "185.4886",
      "volume": "58894",
      "turnover": "10924163.2",
      "trades": "325"
    },
    {
      "date": "2023-02-09",
      "bid": "181.50",
      "ask": "181.80",
      "open": "180.30",
      "high": "182.60",
      "low": "180.30",
      "close": "181.70",
      "average": "181.2816",
      "volume": "17192",
      "turnover": "3116593.1",
      "trades": "181"
    },
    {
      "date": "2023-02-10",
      "bid": "178.80",
      "ask": "179.00",
      "open": "180.80",
      "high": "180.80",
      "low": "177.10",
      "close": "179.00",
      "average": "178.7313",
      "volume": "16770",
      "turnover": "2997323.8",
      "trades": "190"
    },
    {
      "date": "2023-02-13",
      "bid": "178.30",
      "ask": "178.70",
      "open": "179.00",
      "high": "181.50",
      "low": "178.20",
      "close": "178.40",
      "average": "179.7282",
      "volume": "25465",
      "turnover": "4578688.15",
      "trades": "234"
    },
    {
      "date": "2023-02-14",
      "bid": "177.60",
      "ask": "177.90",
      "open": "179.00",
      "high": "179.90",
      "low": "176.90",
      "close": "177.50",
      "average": "178.4831",
      "volume": "45719",
      "turnover": "8160068.2",
      "trades": "324"
    },
    {
      "date": "2023-02-15",
      "bid": "176.80",
      "ask": "177.20",
      "open": "178.50",
      "high": "178.50",
      "low": "175.10",
      "close": "177.10",
      "average": "176.3939",
      "volume": "21665",
      "turnover": "3821573.2",
      "trades": "190"
    },
    {
      "date": "2023-02-16",
      "bid": "176.60",
      "ask": "176.90",
      "open": "177.10",
      "high": "178.90",
      "low": "176.20",
      "close": "176.70",
      "average": "177.0004",
      "volume": "12624",
      "turnover": "2234452.9",
      "trades": "150"
    },
    {
      "date": "2023-02-17",
      "bid": "177.00",
      "ask": "177.30",
      "open": "176.60",
      "high": "178.10",
      "low": "174.30",
      "close": "177.00",
      "average": "176.3211",
      "volume": "40059",
      "turnover": "7063248.3",
      "trades": "282"
    },
    {
      "date": "2023-02-20",
      "bid": "175.00",
      "ask": "175.60",
      "open": "177.00",
      "high": "178.10",
      "low": "174.30",
      "close": "175.00",
      "average": "175.7139",
      "volume": "34985",
      "turnover": "6147568.8",
      "trades": "280"
    },
    {
      "date": "2023-02-21",
      "bid": "170.60",
      "ask": "170.90",
      "open": "175.00",
      "high": "175.90",
      "low": "170.50",
      "close": "171.00",
      "average": "172.4938",
      "volume": "39309",
      "turnover": "6780560.5",
      "trades": "287"
    },
    {
      "date": "2023-02-22",
      "bid": "168.60",
      "ask": "169.00",
      "open": "170.70",
      "high": "170.70",
      "low": "166.20",
      "close": "169.00",
      "average": "168.063",
      "volume": "37961",
      "turnover": "6379838.8",
      "trades": "343"
    },
    {
      "date": "2023-02-23",
      "bid": "170.70",
      "ask": "171.00",
      "open": "173.60",
      "high": "173.60",
      "low": "169.30",
      "close": "171.00",
      "average": "171.0431",
      "volume": "15219",
      "turnover": "2603106.2",
      "trades": "143"
    },
    {
      "date": "2023-02-24",
      "bid": "170.00",
      "ask": "170.20",
      "open": "172.60",
      "high": "172.60",
      "low": "168.80",
      "close": "170.00",
      "average": "169.9266",
      "volume": "17927",
      "turnover": "3046274.4",
      "trades": "228"
    },
    {
      "date": "2023-02-27",
      "bid": "171.10",
      "ask": "171.40",
      "open": "170.00",
      "high": "172.70",
      "low": "170.00",
      "close": "171.10",
      "average": "171.7965",
      "volume": "71704",
      "turnover": "12318497.3",
      "trades": "378"
    },
    {
      "date": "2023-02-28",
      "bid": "171.10",
      "ask": "171.50",
      "open": "171.10",
      "high": "172.90",
      "low": "169.40",
      "close": "171.40",
      "average": "172.0393",
      "volume": "40056",
      "turnover": "6891204.2",
      "trades": "278"
    },
    {
      "date": "2023-03-01",
      "bid": "171.80",
      "ask": "172.00",
      "open": "173.50",
      "high": "174.10",
      "low": "171.70",
      "close": "171.90",
      "average": "172.4757",
      "volume": "83711",
      "turnover": "14438116.3",
      "trades": "432"
    },
    {
      "date": "2023-03-02",
      "bid": "174.60",
      "ask": "175.20",
      "open": "173.50",
      "high": "175.40",
      "low": "172.30",
      "close": "174.70",
      "average": "174.0914",
      "volume": "17025",
      "turnover": "2963906",
      "trades": "158"
    },
    {
      "date": "2023-03-03",
      "bid": "179.00",
      "ask": "179.40",
      "open": "174.70",
      "high": "179.40",
      "low": "174.70",
      "close": "178.70",
      "average": "177.7728",
      "volume": "22293",
      "turnover": "3963089.3",
      "trades": "213"
    },
    {
      "date": "2023-03-06",
      "bid": "189.40",
      "ask": "189.60",
      "open": "179.30",
      "high": "190.80",
      "low": "179.30",
      "close": "189.00",
      "average": "187.7592",
      "volume": "215838",
      "turnover": "40534643.85",
      "trades": "1462"
    },
    {
      "date": "2023-03-07",
      "bid": "202.60",
      "ask": "203.20",
      "open": "197.10",
      "high": "205.40",
      "low": "196.00",
      "close": "203.20",
      "average": "201.3115",
      "volume": "448480",
      "turnover": "90275651.6",
      "trades": "2910"
    },
    {
      "date": "2023-03-08",
      "bid": "202.60",
      "ask": "203.20",
      "open": "205.00",
      "high": "207.20",
      "low": "202.60",
      "close": "202.60",
      "average": "205.2487",
      "volume": "455843",
      "turnover": "93565331.7",
      "trades": "2280"
    },
    {
      "date": "2023-03-09",
      "bid": "205.40",
      "ask": "205.80",
      "open": "203.00",
      "high": "205.80",
      "low": "202.20",
      "close": "205.40",
      "average": "204.4394",
      "volume": "195243",
      "turnover": "39915426.7",
      "trades": "1044"
    },
    {
      "date": "2023-03-10",
      "bid": "203.60",
      "ask": "204.00",
      "open": "203.80",
      "high": "204.00",
      "low": "197.60",
      "close": "203.80",
      "average": "201.629",
      "volume": "143612",
      "turnover": "28958761.7",
      "trades": "850"
    },
    {
      "date": "2023-03-13",
      "bid": "194.20",
      "ask": "194.70",
      "open": "204.00",
      "high": "204.80",
      "low": "191.30",
      "close": "194.20",
      "average": "195.7204",
      "volume": "212412",
      "turnover": "41575712.2",
      "trades": "1212"
    },
    {
      "date": "2023-03-14",
      "bid": "196.70",
      "ask": "196.80",
      "open": "194.20",
      "high": "197.60",
      "low": "191.60",
      "close": "196.40",
      "average": "194.8763",
      "volume": "48499",
      "turnover": "9451308",
      "trades": "393"
    },
    {
      "date": "2023-03-15",
      "bid": "185.40",
      "ask": "185.70",
      "open": "196.40",
      "high": "196.40",
      "low": "185.30",
      "close": "185.90",
      "average": "188.5746",
      "volume": "79446",
      "turnover": "14981496.3",
      "trades": "696"
    },
    {
      "date": "2023-03-16",
      "bid": "190.50",
      "ask": "190.90",
      "open": "189.00",
      "high": "191.20",
      "low": "184.50",
      "close": "190.10",
      "average": "187.4028",
      "volume": "113582",
      "turnover": "21285961.85",
      "trades": "743"
    },
    {
      "date": "2023-03-17",
      "bid": "187.30",
      "ask": "187.60",
      "open": "191.30",
      "high": "192.50",
      "low": "187.00",
      "close": "187.80",
      "average": "189.4486",
      "volume": "91456",
      "turnover": "17327403.1",
      "trades": "661"
    },
    {
      "date": "2023-03-20",
      "bid": "188.40",
      "ask": "188.70",
      "open": "187.60",
      "high": "190.20",
      "low": "180.60",
      "close": "188.90",
      "average": "187.1847",
      "volume": "137923",
      "turnover": "25805929",
      "trades": "1050"
    },
    {
      "date": "2023-03-21",
      "bid": "194.00",
      "ask": "194.20",
      "open": "189.30",
      "high": "194.90",
      "low": "189.30",
      "close": "194.00",
      "average": "193.1752",
      "volume": "124181",
      "turnover": "23983681.8",
      "trades": "801"
    },
    {
      "date": "2023-03-22",
      "bid": "196.70",
      "ask": "196.90",
      "open": "194.00",
      "high": "201.00",
      "low": "194.00",
      "close": "196.60",
      "average": "198.3809",
      "volume": "146798",
      "turnover": "29122341.4",
      "trades": "973"
    },
    {
      "date": "2023-03-23",
      "bid": "193.70",
      "ask": "194.10",
      "open": "197.00",
      "high": "197.10",
      "low": "192.50",
      "close": "193.90",
      "average": "194.8514",
      "volume": "217599",
      "turnover": "42399856.29",
      "trades": "563"
    },
    {
      "date": "2023-03-24",
      "bid": "190.50",
      "ask": "190.70",
      "open": "196.00",
      "high": "196.00",
      "low": "187.70",
      "close": "190.60",
      "average": "190.8041",
      "volume": "315513",
      "turnover": "60201169.7",
      "trades": "466"
    },
    {
      "date": "2023-03-27",
      "bid": "195.70",
      "ask": "196.30",
      "open": "191.30",
      "high": "196.20",
      "low": "190.40",
      "close": "196.10",
      "average": "193.9004",
      "volume": "81546",
      "turnover": "15810705.05",
      "trades": "304"
    },
    {
      "date": "2023-03-28",
      "bid": "197.50",
      "ask": "197.70",
      "open": "198.00",
      "high": "198.60",
      "low": "196.00",
      "close": "197.70",
      "average": "197.3804",
      "volume": "665965",
      "turnover": "131221233.4",
      "trades": "397"
    },
    {
      "date": "2023-03-29",
      "bid": "198.40",
      "ask": "198.70",
      "open": "200.00",
      "high": "200.00",
      "low": "197.50",
      "close": "198.80",
      "average": "198.5204",
      "volume": "56215",
      "turnover": "11161421",
      "trades": "431"
    },
    {
      "date": "2023-03-30",
      "bid": "203.20",
      "ask": "203.60",
      "open": "200.00",
      "high": "204.20",
      "low": "199.90",
      "close": "203.60",
      "average": "202.7772",
      "volume": "621630",
      "turnover": "126263889.8",
      "trades": "725"
    },
    {
      "date": "2023-03-31",
      "bid": "202.60",
      "ask": "203.00",
      "open": "203.60",
      "high": "204.20",
      "low": "202.40",
      "close": "203.00",
      "average": "203.2603",
      "volume": "63800",
      "turnover": "12967675.6",
      "trades": "468"
    },
    {
      "date": "2023-04-03",
      "bid": "204.60",
      "ask": "205.00",
      "open": "204.00",
      "high": "206.40",
      "low": "201.80",
      "close": "205.00",
      "average": "204.5366",
      "volume": "119787",
      "turnover": "24500832",
      "trades": "731"
    },
    {
      "date": "2023-04-04",
      "bid": "209.20",
      "ask": "209.60",
      "open": "205.80",
      "high": "211.60",
      "low": "205.80",
      "close": "209.60",
      "average": "209.33",
      "volume": "124272",
      "turnover": "26014604.8",
      "trades": "680"
    },
    {
      "date": "2023-04-05",
      "bid": "203.80",
      "ask": "204.20",
      "open": "209.60",
      "high": "209.80",
      "low": "203.60",
      "close": "204.00",
      "average": "206.0983",
      "volume": "81775",
      "turnover": "16852180.6",
      "trades": "614"
    },
    {
      "date": "2023-04-06",
      "bid": "200.60",
      "ask": "201.00",
      "open": "205.20",
      "high": "205.60",
      "low": "200.20",
      "close": "200.60",
      "average": "202.6221",
      "volume": "42628",
      "turnover": "8637374.6",
      "trades": "530"
    },
    {
      "date": "2023-04-11",
      "bid": "201.80",
      "ask": "202.20",
      "open": "201.00",
      "high": "204.00",
      "low": "201.00",
      "close": "202.20",
      "average": "202.7549",
      "volume": "39034",
      "turnover": "7914334.2",
      "trades": "432"
    },
    {
      "date": "2023-04-12",
      "bid": "216.20",
      "ask": "216.40",
      "open": "209.80",
      "high": "218.00",
      "low": "208.00",
      "close": "216.80",
      "average": "213.6305",
      "volume": "295686",
      "turnover": "63170580.4",
      "trades": "1806"
    },
    {
      "date": "2023-04-13",
      "bid": "217.60",
      "ask": "218.00",
      "open": "216.80",
      "high": "223.00",
      "low": "216.00",
      "close": "218.00",
      "average": "219.0105",
      "volume": "152232",
      "turnover": "33342352.7",
      "trades": "1217"
    },
    {
      "date": "2023-04-14",
      "bid": "219.80",
      "ask": "220.00",
      "open": "218.00",
      "high": "221.00",
      "low": "216.80",
      "close": "220.40",
      "average": "218.7326",
      "volume": "146109",
      "turnover": "31959193.4",
      "trades": "1118"
    },
    {
      "date": "2023-04-17",
      "bid": "233.40",
      "ask": "234.00",
      "open": "225.00",
      "high": "234.80",
      "low": "224.40",
      "close": "233.80",
      "average": "230.2921",
      "volume": "221645",
      "turnover": "51055483.9",
      "trades": "1651"
    },
    {
      "date": "2023-04-18",
      "bid": "235.00",
      "ask": "235.40",
      "open": "237.00",
      "high": "238.60",
      "low": "233.20",
      "close": "235.00",
      "average": "236.6026",
      "volume": "197284",
      "turnover": "46681254.2",
      "trades": "1856"
    },
    {
      "date": "2023-04-19",
      "bid": "231.60",
      "ask": "232.00",
      "open": "235.60",
      "high": "235.60",
      "low": "230.00",
      "close": "231.60",
      "average": "231.7668",
      "volume": "85389",
      "turnover": "19790334",
      "trades": "890"
    },
    {
      "date": "2023-04-20",
      "bid": "235.00",
      "ask": "235.40",
      "open": "232.60",
      "high": "235.60",
      "low": "230.20",
      "close": "235.20",
      "average": "233.5687",
      "volume": "125242",
      "turnover": "29253636.8",
      "trades": "656"
    },
    {
      "date": "2023-04-21",
      "bid": "227.20",
      "ask": "227.60",
      "open": "236.00",
      "high": "236.00",
      "low": "227.00",
      "close": "227.00",
      "average": "229.7651",
      "volume": "86017",
      "turnover": "19763706.8",
      "trades": "798"
    },
    {
      "date": "2023-04-24",
      "bid": "229.80",
      "ask": "230.20",
      "open": "227.20",
      "high": "230.80",
      "low": "225.60",
      "close": "230.00",
      "average": "228.7124",
      "volume": "70265",
      "turnover": "16042411.6",
      "trades": "531"
    },
    {
      "date": "2023-04-25",
      "bid": "231.20",
      "ask": "231.80",
      "open": "230.00",
      "high": "231.80",
      "low": "227.80",
      "close": "231.80",
      "average": "229.3803",
      "volume": "111411",
      "turnover": "25546580.4",
      "trades": "704"
    },
    {
      "date": "2023-04-26",
      "bid": "234.00",
      "ask": "234.40",
      "open": "232.00",
      "high": "235.60",
      "low": "227.80",
      "close": "233.80",
      "average": "233.2564",
      "volume": "88841",
      "turnover": "20721908.39",
      "trades": "726"
    },
    {
      "date": "2023-04-27",
      "bid": "233.00",
      "ask": "233.40",
      "open": "233.80",
      "high": "236.00",
      "low": "231.00",
      "close": "233.60",
      "average": "234.1026",
      "volume": "95513",
      "turnover": "22359764.4",
      "trades": "660"
    },
    {
      "date": "2023-04-28",
      "bid": "236.20",
      "ask": "236.60",
      "open": "233.40",
      "high": "237.80",
      "low": "233.40",
      "close": "236.60",
      "average": "235.3302",
      "volume": "180837",
      "turnover": "42554422.2",
      "trades": "1006"
    },
    {
      "date": "2023-05-02",
      "bid": "228.80",
      "ask": "229.40",
      "open": "240.00",
      "high": "243.00",
      "low": "227.80",
      "close": "228.00",
      "average": "234.1413",
      "volume": "262347",
      "turnover": "61445327.3",
      "trades": "1720"
    },
    {
      "date": "2023-05-03",
      "bid": "228.00",
      "ask": "228.80",
      "open": "233.80",
      "high": "234.80",
      "low": "228.00",
      "close": "228.60",
      "average": "231.4158",
      "volume": "189500",
      "turnover": "43848733.3",
      "trades": "1131"
    },
    {
      "date": "2023-05-04",
      "bid": "227.40",
      "ask": "228.00",
      "open": "228.40",
      "high": "230.80",
      "low": "224.20",
      "close": "227.60",
      "average": "227.6312",
      "volume": "65146",
      "turnover": "14829261",
      "trades": "486"
    },
    {
      "date": "2023-05-05",
      "bid": "231.20",
      "ask": "231.60",
      "open": "227.60",
      "high": "231.80",
      "low": "227.60",
      "close": "231.20",
      "average": "229.8091",
      "volume": "66606",
      "turnover": "15305919",
      "trades": "465"
    },
    {
      "date": "2023-05-08",
      "bid": "230.60",
      "ask": "231.00",
      "open": "231.20",
      "high": "233.40",
      "low": "229.80",
      "close": "230.60",
      "average": "231.1891",
      "volume": "43997",
      "turnover": "10169899.3",
      "trades": "390"
    },
    {
      "date": "2023-05-09",
      "bid": "230.80",
      "ask": "231.20",
      "open": "230.60",
      "high": "231.80",
      "low": "229.20",
      "close": "231.20",
      "average": "230.214",
      "volume": "45248",
      "turnover": "10416649.4",
      "trades": "356"
    },
    {
      "date": "2023-05-10",
      "bid": "231.40",
      "ask": "231.80",
      "open": "231.20",
      "high": "232.60",
      "low": "229.60",
      "close": "232.40",
      "average": "231.0626",
      "volume": "64368",
      "turnover": "14873040",
      "trades": "492"
    },
    {
      "date": "2023-05-11",
      "bid": "234.00",
      "ask": "234.20",
      "open": "232.40",
      "high": "236.00",
      "low": "232.40",
      "close": "234.00",
      "average": "233.7929",
      "volume": "68908",
      "turnover": "16109229.7",
      "trades": "578"
    },
    {
      "date": "2023-05-12",
      "bid": "234.80",
      "ask": "235.40",
      "open": "235.40",
      "high": "237.00",
      "low": "231.80",
      "close": "235.60",
      "average": "234.4079",
      "volume": "60328",
      "turnover": "14141129.6",
      "trades": "444"
    },
    {
      "date": "2023-05-15",
      "bid": "238.00",
      "ask": "238.20",
      "open": "236.80",
      "high": "240.00",
      "low": "236.80",
      "close": "238.80",
      "average": "238.7183",
      "volume": "59705",
      "turnover": "14252062",
      "trades": "528"
    },
    {
      "date": "2023-05-16",
      "bid": "230.20",
      "ask": "231.40",
      "open": "238.80",
      "high": "238.80",
      "low": "230.40",
      "close": "231.20",
      "average": "233.8807",
      "volume": "68759",
      "turnover": "16081402.2",
      "trades": "514"
    },
    {
      "date": "2023-05-17",
      "bid": "230.00",
      "ask": "230.40",
      "open": "231.00",
      "high": "233.00",
      "low": "229.60",
      "close": "230.00",
      "average": "230.7572",
      "volume": "24244",
      "turnover": "5594477",
      "trades": "259"
    },
    {
      "date": "2023-05-19",
      "bid": "235.00",
      "ask": "235.40",
      "open": "232.20",
      "high": "238.60",
      "low": "232.00",
      "close": "234.60",
      "average": "235.4195",
      "volume": "68193",
      "turnover": "16057387.2",
      "trades": "463"
    },
    {
      "date": "2023-05-22",
      "bid": "232.80",
      "ask": "233.00",
      "open": "234.60",
      "high": "234.60",
      "low": "232.20",
      "close": "232.80",
      "average": "233.2827",
      "volume": "53185",
      "turnover": "12407295.4",
      "trades": "478"
    },
    {
      "date": "2023-05-23",
      "bid": "231.80",
      "ask": "232.40",
      "open": "232.80",
      "high": "233.20",
      "low": "231.20",
      "close": "232.20",
      "average": "232.0167",
      "volume": "62622",
      "turnover": "14529350.4",
      "trades": "394"
    },
    {
      "date": "2023-05-24",
      "bid": "226.00",
      "ask": "226.40",
      "open": "232.20",
      "high": "232.20",
      "low": "224.80",
      "close": "226.00",
      "average": "226.8692",
      "volume": "78885",
      "turnover": "17896577.8",
      "trades": "640"
    },
    {
      "date": "2023-05-25",
      "bid": "226.00",
      "ask": "226.40",
      "open": "229.80",
      "high": "229.80",
      "low": "221.80",
      "close": "225.80",
      "average": "225.3256",
      "volume": "43504",
      "turnover": "9802566",
      "trades": "429"
    },
    {
      "date": "2023-05-26",
      "bid": "227.20",
      "ask": "227.80",
      "open": "225.80",
      "high": "228.20",
      "low": "222.40",
      "close": "227.40",
      "average": "224.5242",
      "volume": "67002",
      "turnover": "15043571.4",
      "trades": "499"
    },
    {
      "date": "2023-05-29",
      "bid": "225.80",
      "ask": "226.60",
      "open": "228.20",
      "high": "230.00",
      "low": "226.00",
      "close": "226.60",
      "average": "227.0322",
      "volume": "23195",
      "turnover": "5266012.4",
      "trades": "295"
    },
    {
      "date": "2023-05-30",
      "bid": "225.00",
      "ask": "225.60",
      "open": "227.00",
      "high": "230.00",
      "low": "223.20",
      "close": "224.60",
      "average": "226.1242",
      "volume": "60446",
      "turnover": "13667994.3",
      "trades": "399"
    },
    {
      "date": "2023-05-31",
      "bid": "218.80",
      "ask": "219.20",
      "open": "224.20",
      "high": "224.20",
      "low": "218.00",
      "close": "218.80",
      "average": "220.7186",
      "volume": "61497",
      "turnover": "13573530.8",
      "trades": "637"
    },
    {
      "date": "2023-06-01",
      "bid": "220.80",
      "ask": "221.40",
      "open": "218.80",
      "high": "223.40",
      "low": "217.60",
      "close": "221.00",
      "average": "220.409",
      "volume": "64111",
      "turnover": "14130973.8",
      "trades": "581"
    },
    {
      "date": "2023-06-02",
      "bid": "218.80",
      "ask": "219.40",
      "open": "217.80",
      "high": "219.40",
      "low": "214.20",
      "close": "218.80",
      "average": "216.6417",
      "volume": "65002",
      "turnover": "14082144.2",
      "trades": "607"
    },
    {
      "date": "2023-06-05",
      "bid": "220.40",
      "ask": "220.60",
      "open": "219.00",
      "high": "222.60",
      "low": "219.00",
      "close": "220.40",
      "average": "220.6311",
      "volume": "34953",
      "turnover": "7711717.6",
      "trades": "295"
    },
    {
      "date": "2023-06-07",
      "bid": "218.00",
      "ask": "218.40",
      "open": "220.20",
      "high": "220.20",
      "low": "216.20",
      "close": "218.00",
      "average": "217.6171",
      "volume": "72916",
      "turnover": "15867821.6",
      "trades": "587"
    },
    {
      "date": "2023-06-08",
      "bid": "218.40",
      "ask": "219.00",
      "open": "219.00",
      "high": "220.20",
      "low": "217.00",
      "close": "218.40",
      "average": "218.9027",
      "volume": "47716",
      "turnover": "10445163",
      "trades": "371"
    },
    {
      "date": "2023-06-09",
      "bid": "218.40",
      "ask": "218.80",
      "open": "218.60",
      "high": "220.80",
      "low": "217.60",
      "close": "218.60",
      "average": "218.9917",
      "volume": "40631",
      "turnover": "8897854.5",
      "trades": "311"
    },
    {
      "date": "2023-06-12",
      "bid": "219.60",
      "ask": "220.20",
      "open": "219.00",
      "high": "221.20",
      "low": "217.20",
      "close": "220.00",
      "average": "219.1492",
      "volume": "42605",
      "turnover": "9336851.6",
      "trades": "358"
    },
    {
      "date": "2023-06-13",
      "bid": "223.40",
      "ask": "223.60",
      "open": "220.60",
      "high": "225.00",
      "low": "220.60",
      "close": "223.60",
      "average": "223.6156",
      "volume": "42896",
      "turnover": "9592214.6",
      "trades": "546"
    },
    {
      "date": "2023-06-14",
      "bid": "226.60",
      "ask": "227.00",
      "open": "224.00",
      "high": "227.00",
      "low": "222.40",
      "close": "226.60",
      "average": "224.6767",
      "volume": "56864",
      "turnover": "12776107.2",
      "trades": "464"
    },
    {
      "date": "2023-06-15",
      "bid": "224.60",
      "ask": "225.00",
      "open": "226.60",
      "high": "228.00",
      "low": "222.40",
      "close": "224.60",
      "average": "224.8812",
      "volume": "36114",
      "turnover": "8121361",
      "trades": "366"
    },
    {
      "date": "2023-06-16",
      "bid": "228.40",
      "ask": "228.80",
      "open": "224.60",
      "high": "229.80",
      "low": "223.20",
      "close": "228.60",
      "average": "226.8399",
      "volume": "45106",
      "turnover": "10232422.3",
      "trades": "361"
    },
    {
      "date": "2023-06-19",
      "bid": "227.40",
      "ask": "227.80",
      "open": "228.00",
      "high": "228.20",
      "low": "224.20",
      "close": "227.60",
      "average": "226.3815",
      "volume": "53789",
      "turnover": "12176834",
      "trades": "390"
    },
    {
      "date": "2023-06-20",
      "bid": "224.80",
      "ask": "225.40",
      "open": "226.80",
      "high": "227.40",
      "low": "223.20",
      "close": "224.80",
      "average": "224.695",
      "volume": "27071",
      "turnover": "6082717",
      "trades": "292"
    },
    {
      "date": "2023-06-21",
      "bid": "223.00",
      "ask": "223.60",
      "open": "225.00",
      "high": "227.80",
      "low": "222.80",
      "close": "223.00",
      "average": "224.7689",
      "volume": "23537",
      "turnover": "5290386.4",
      "trades": "237"
    },
    {
      "date": "2023-06-22",
      "bid": "220.20",
      "ask": "220.60",
      "open": "224.00",
      "high": "224.00",
      "low": "217.40",
      "close": "220.20",
      "average": "219.8286",
      "volume": "37019",
      "turnover": "8137835.8",
      "trades": "364"
    },
    {
      "date": "2023-06-26",
      "bid": "220.20",
      "ask": "221.00",
      "open": "220.20",
      "high": "221.20",
      "low": "215.80",
      "close": "220.40",
      "average": "218.8611",
      "volume": "28664",
      "turnover": "6273244",
      "trades": "308"
    },
    {
      "date": "2023-06-27",
      "bid": "224.20",
      "ask": "224.40",
      "open": "221.00",
      "high": "224.60",
      "low": "220.40",
      "close": "224.20",
      "average": "222.4215",
      "volume": "45224",
      "turnover": "10058789.6",
      "trades": "483"
    },
    {
      "date": "2023-06-28",
      "bid": "227.40",
      "ask": "228.00",
      "open": "225.00",
      "high": "229.00",
      "low": "225.00",
      "close": "228.20",
      "average": "228.4228",
      "volume": "693447",
      "turnover": "158397138.19",
      "trades": "417"
    },
    {
      "date": "2023-06-29",
      "bid": "229.20",
      "ask": "229.60",
      "open": "228.20",
      "high": "230.40",
      "low": "226.60",
      "close": "229.80",
      "average": "229.1907",
      "volume": "547631",
      "turnover": "125511902.8",
      "trades": "364"
    },
    {
      "date": "2023-06-30",
      "bid": "231.00",
      "ask": "231.40",
      "open": "229.80",
      "high": "232.60",
      "low": "229.60",
      "close": "231.40",
      "average": "231.7937",
      "volume": "386046",
      "turnover": "89483036",
      "trades": "491"
    },
    {
      "date": "2023-07-03",
      "bid": "226.60",
      "ask": "227.20",
      "open": "231.40",
      "high": "232.20",
      "low": "225.60",
      "close": "226.40",
      "average": "229.3044",
      "volume": "29356",
      "turnover": "6731612",
      "trades": "367"
    },
    {
      "date": "2023-07-04",
      "bid": "221.80",
      "ask": "222.20",
      "open": "226.40",
      "high": "226.40",
      "low": "221.60",
      "close": "222.00",
      "average": "222.7098",
      "volume": "49793",
      "turnover": "11089387",
      "trades": "473"
    },
    {
      "date": "2023-07-05",
      "bid": "222.40",
      "ask": "222.60",
      "open": "221.00",
      "high": "223.60",
      "low": "218.40",
      "close": "222.40",
      "average": "221.7452",
      "volume": "26171",
      "turnover": "5803294.2",
      "trades": "290"
    },
    {
      "date": "2023-07-06",
      "bid": "217.00",
      "ask": "217.40",
      "open": "222.40",
      "high": "222.40",
      "low": "217.00",
      "close": "217.00",
      "average": "219.8472",
      "volume": "29748",
      "turnover": "6540015.8",
      "trades": "287"
    },
    {
      "date": "2023-07-07",
      "bid": "217.40",
      "ask": "217.60",
      "open": "217.40",
      "high": "219.40",
      "low": "214.40",
      "close": "218.00",
      "average": "217.494",
      "volume": "33748",
      "turnover": "7337474.2",
      "trades": "280"
    },
    {
      "date": "2023-07-10",
      "bid": "220.00",
      "ask": "220.60",
      "open": "218.00",
      "high": "221.60",
      "low": "216.80",
      "close": "220.80",
      "average": "219.7265",
      "volume": "25898",
      "turnover": "5690475.8",
      "trades": "338"
    },
    {
      "date": "2023-07-11",
      "bid": "223.20",
      "ask": "223.60",
      "open": "223.00",
      "high": "224.80",
      "low": "220.80",
      "close": "223.60",
      "average": "222.6912",
      "volume": "27166",
      "turnover": "6049629.4",
      "trades": "270"
    },
    {
      "date": "2023-07-12",
      "bid": "225.20",
      "ask": "225.80",
      "open": "224.60",
      "high": "226.40",
      "low": "222.40",
      "close": "225.20",
      "average": "224.9516",
      "volume": "21885",
      "turnover": "4923066.2",
      "trades": "220"
    },
    {
      "date": "2023-07-13",
      "bid": "224.40",
      "ask": "224.80",
      "open": "225.20",
      "high": "227.00",
      "low": "223.60",
      "close": "224.60",
      "average": "225.7632",
      "volume": "42004",
      "turnover": "9483430.1",
      "trades": "387"
    },
    {
      "date": "2023-07-14",
      "bid": "222.40",
      "ask": "223.20",
      "open": "224.60",
      "high": "225.80",
      "low": "222.40",
      "close": "223.00",
      "average": "224.154",
      "volume": "12595",
      "turnover": "2823037.8",
      "trades": "221"
    },
    {
      "date": "2023-07-17",
      "bid": "223.00",
      "ask": "223.40",
      "open": "223.00",
      "high": "223.40",
      "low": "220.80",
      "close": "223.40",
      "average": "222.3351",
      "volume": "25143",
      "turnover": "5590170.8",
      "trades": "309"
    },
    {
      "date": "2023-07-18",
      "bid": "220.40",
      "ask": "220.80",
      "open": "223.40",
      "high": "223.40",
      "low": "219.60",
      "close": "220.80",
      "average": "221.066",
      "volume": "29393",
      "turnover": "6497764.8",
      "trades": "310"
    },
    {
      "date": "2023-07-19",
      "bid": "219.80",
      "ask": "220.20",
      "open": "222.20",
      "high": "222.20",
      "low": "215.60",
      "close": "220.20",
      "average": "219.2251",
      "volume": "30908",
      "turnover": "6776058.8",
      "trades": "379"
    },
    {
      "date": "2023-07-20",
      "bid": "220.60",
      "ask": "221.00",
      "open": "220.00",
      "high": "221.00",
      "low": "218.60",
      "close": "221.00",
      "average": "219.836",
      "volume": "30747",
      "turnover": "6759297.8",
      "trades": "274"
    },
    {
      "date": "2023-07-21",
      "bid": "220.20",
      "ask": "220.60",
      "open": "221.00",
      "high": "221.80",
      "low": "219.20",
      "close": "220.20",
      "average": "220.742",
      "volume": "15641",
      "turnover": "3452626.2",
      "trades": "263"
    },
    {
      "date": "2023-07-24",
      "bid": "223.40",
      "ask": "224.00",
      "open": "220.20",
      "high": "224.00",
      "low": "219.20",
      "close": "224.00",
      "average": "222.3119",
      "volume": "55035",
      "turnover": "12234934.6",
      "trades": "535"
    },
    {
      "date": "2023-07-25",
      "bid": "223.20",
      "ask": "223.80",
      "open": "224.00",
      "high": "225.60",
      "low": "222.00",
      "close": "224.40",
      "average": "223.987",
      "volume": "158576",
      "turnover": "35518775.1",
      "trades": "626"
    },
    {
      "date": "2023-07-26",
      "bid": "226.40",
      "ask": "227.00",
      "open": "226.80",
      "high": "229.00",
      "low": "224.60",
      "close": "227.00",
      "average": "226.3574",
      "volume": "92473",
      "turnover": "20932208",
      "trades": "883"
    },
    {
      "date": "2023-07-27",
      "bid": "226.80",
      "ask": "227.20",
      "open": "228.00",
      "high": "228.60",
      "low": "222.20",
      "close": "227.20",
      "average": "224.4057",
      "volume": "101778",
      "turnover": "22853915.4",
      "trades": "854"
    },
    {
      "date": "2023-07-28",
      "bid": "229.60",
      "ask": "230.20",
      "open": "228.00",
      "high": "230.40",
      "low": "226.20",
      "close": "229.60",
      "average": "228.441",
      "volume": "42816",
      "turnover": "9780930.19",
      "trades": "374"
    },
    {
      "date": "2023-07-31",
      "bid": "230.00",
      "ask": "230.20",
      "open": "230.20",
      "high": "230.60",
      "low": "227.60",
      "close": "229.60",
      "average": "229.4205",
      "volume": "28692",
      "turnover": "6581805.8",
      "trades": "356"
    },
    {
      "date": "2023-08-01",
      "bid": "235.40",
      "ask": "235.60",
      "open": "230.00",
      "high": "236.00",
      "low": "229.60",
      "close": "235.80",
      "average": "233.5404",
      "volume": "89689",
      "turnover": "20950094.7",
      "trades": "822"
    },
    {
      "date": "2023-08-02",
      "bid": "237.80",
      "ask": "238.00",
      "open": "234.60",
      "high": "238.60",
      "low": "232.40",
      "close": "238.00",
      "average": "235.5983",
      "volume": "53852",
      "turnover": "12686007",
      "trades": "607"
    },
    {
      "date": "2023-08-03",
      "bid": "232.60",
      "ask": "233.20",
      "open": "237.40",
      "high": "237.40",
      "low": "232.40",
      "close": "233.20",
      "average": "234.3377",
      "volume": "49635",
      "turnover": "11627941.1",
      "trades": "591"
    },
    {
      "date": "2023-08-04",
      "bid": "232.20",
      "ask": "232.60",
      "open": "233.20",
      "high": "237.00",
      "low": "231.40",
      "close": "232.80",
      "average": "233.7762",
      "volume": "43950",
      "turnover": "10271889.69",
      "trades": "435"
    },
    {
      "date": "2023-08-07",
      "bid": "232.00",
      "ask": "232.60",
      "open": "232.80",
      "high": "234.40",
      "low": "230.80",
      "close": "232.80",
      "average": "232.5725",
      "volume": "59837",
      "turnover": "13915845.8",
      "trades": "545"
    },
    {
      "date": "2023-08-08",
      "bid": "228.20",
      "ask": "228.60",
      "open": "232.80",
      "high": "232.80",
      "low": "226.60",
      "close": "228.00",
      "average": "228.6609",
      "volume": "72410",
      "turnover": "16555749.7",
      "trades": "676"
    },
    {
      "date": "2023-08-09",
      "bid": "232.80",
      "ask": "233.40",
      "open": "229.20",
      "high": "233.80",
      "low": "229.20",
      "close": "232.80",
      "average": "232.8732",
      "volume": "101316",
      "turnover": "23593505.3",
      "trades": "431"
    },
    {
      "date": "2023-08-10",
      "bid": "236.40",
      "ask": "236.80",
      "open": "232.80",
      "high": "238.40",
      "low": "232.60",
      "close": "236.80",
      "average": "236.1065",
      "volume": "47443",
      "turnover": "11201600",
      "trades": "411"
    },
    {
      "date": "2023-08-11",
      "bid": "238.60",
      "ask": "239.20",
      "open": "237.00",
      "high": "240.00",
      "low": "236.20",
      "close": "239.40",
      "average": "238.1553",
      "volume": "68898",
      "turnover": "16407190.8",
      "trades": "541"
    },
    {
      "date": "2023-08-14",
      "bid": "239.60",
      "ask": "240.00",
      "open": "239.40",
      "high": "240.00",
      "low": "237.20",
      "close": "239.60",
      "average": "238.8471",
      "volume": "69119",
      "turnover": "16508467.5",
      "trades": "504"
    },
    {
      "date": "2023-08-15",
      "bid": "232.60",
      "ask": "233.00",
      "open": "238.20",
      "high": "242.00",
      "low": "232.40",
      "close": "232.60",
      "average": "236.5718",
      "volume": "76104",
      "turnover": "18004061.8",
      "trades": "643"
    },
    {
      "date": "2023-08-16",
      "bid": "237.60",
      "ask": "238.40",
      "open": "233.20",
      "high": "238.80",
      "low": "231.20",
      "close": "238.20",
      "average": "235.6653",
      "volume": "55142",
      "turnover": "12995221.9",
      "trades": "497"
    },
    {
      "date": "2023-08-17",
      "bid": "232.20",
      "ask": "232.60",
      "open": "238.00",
      "high": "238.00",
      "low": "232.60",
      "close": "232.60",
      "average": "234.6315",
      "volume": "61032",
      "turnover": "14320032.4",
      "trades": "419"
    },
    {
      "date": "2023-08-18",
      "bid": "227.80",
      "ask": "228.00",
      "open": "230.40",
      "high": "231.20",
      "low": "226.00",
      "close": "228.00",
      "average": "229.5144",
      "volume": "63127",
      "turnover": "14488556.6",
      "trades": "518"
    },
    {
      "date": "2023-08-21",
      "bid": "228.20",
      "ask": "228.80",
      "open": "228.00",
      "high": "232.40",
      "low": "227.80",
      "close": "228.60",
      "average": "230.3381",
      "volume": "61102",
      "turnover": "14074119.4",
      "trades": "534"
    },
    {
      "date": "2023-08-22",
      "bid": "227.80",
      "ask": "228.40",
      "open": "228.80",
      "high": "230.00",
      "low": "227.20",
      "close": "228.40",
      "average": "228.3643",
      "volume": "36365",
      "turnover": "8304418.6",
      "trades": "383"
    },
    {
      "date": "2023-08-23",
      "bid": "226.60",
      "ask": "227.20",
      "open": "229.20",
      "high": "229.80",
      "low": "226.20",
      "close": "227.00",
      "average": "228.249",
      "volume": "38224",
      "turnover": "8724495.6",
      "trades": "364"
    },
    {
      "date": "2023-08-24",
      "bid": "224.00",
      "ask": "224.80",
      "open": "227.00",
      "high": "228.60",
      "low": "223.00",
      "close": "224.60",
      "average": "224.3605",
      "volume": "58285",
      "turnover": "13076816.6",
      "trades": "544"
    },
    {
      "date": "2023-08-25",
      "bid": "223.20",
      "ask": "223.60",
      "open": "223.40",
      "high": "227.00",
      "low": "222.40",
      "close": "223.40",
      "average": "225.2672",
      "volume": "38226",
      "turnover": "8611064.8",
      "trades": "366"
    },
    {
      "date": "2023-08-28",
      "bid": "226.00",
      "ask": "226.40",
      "open": "223.40",
      "high": "226.60",
      "low": "223.40",
      "close": "226.60",
      "average": "225.0903",
      "volume": "27986",
      "turnover": "6299397.4",
      "trades": "276"
    },
    {
      "date": "2023-08-29",
      "bid": "226.80",
      "ask": "227.20",
      "open": "226.80",
      "high": "228.00",
      "low": "224.40",
      "close": "226.80",
      "average": "226.8261",
      "volume": "51072",
      "turnover": "11584069.9",
      "trades": "478"
    },
    {
      "date": "2023-08-30",
      "bid": "225.40",
      "ask": "226.00",
      "open": "226.80",
      "high": "227.00",
      "low": "225.20",
      "close": "226.00",
      "average": "225.9692",
      "volume": "59790",
      "turnover": "13510382.4",
      "trades": "482"
    },
    {
      "date": "2023-08-31",
      "bid": "225.40",
      "ask": "226.00",
      "open": "226.00",
      "high": "227.00",
      "low": "225.00",
      "close": "225.80",
      "average": "225.9687",
      "volume": "25703",
      "turnover": "5808610.5",
      "trades": "261"
    },
    {
      "date": "2023-09-01",
      "bid": "228.60",
      "ask": "229.00",
      "open": "225.80",
      "high": "229.40",
      "low": "224.20",
      "close": "229.00",
      "average": "227.706",
      "volume": "62850",
      "turnover": "14308143.1",
      "trades": "670"
    },
    {
      "date": "2023-09-04",
      "bid": "229.00",
      "ask": "229.80",
      "open": "229.00",
      "high": "231.40",
      "low": "227.80",
      "close": "229.60",
      "average": "229.8452",
      "volume": "41423",
      "turnover": "9522871.5",
      "trades": "393"
    },
    {
      "date": "2023-09-05",
      "bid": "227.60",
      "ask": "227.80",
      "open": "231.20",
      "high": "231.20",
      "low": "227.00",
      "close": "228.00",
      "average": "228.502",
      "volume": "32251",
      "turnover": "7368702.3",
      "trades": "386"
    },
    {
      "date": "2023-09-06",
      "bid": "227.00",
      "ask": "227.60",
      "open": "228.00",
      "high": "228.80",
      "low": "226.00",
      "close": "227.20",
      "average": "227.3556",
      "volume": "27234",
      "turnover": "6190896.8",
      "trades": "405"
    },
    {
      "date": "2023-09-07",
      "bid": "225.00",
      "ask": "225.20",
      "open": "227.00",
      "high": "227.20",
      "low": "224.00",
      "close": "225.40",
      "average": "225.31",
      "volume": "68003",
      "turnover": "15321588",
      "trades": "637"
    },
    {
      "date": "2023-09-08",
      "bid": "223.40",
      "ask": "223.80",
      "open": "225.40",
      "high": "225.80",
      "low": "221.20",
      "close": "223.80",
      "average": "223.1307",
      "volume": "73503",
      "turnover": "16402324.6",
      "trades": "602"
    },
    {
      "date": "2023-09-11",
      "bid": "225.00",
      "ask": "226.00",
      "open": "223.80",
      "high": "226.40",
      "low": "223.80",
      "close": "226.20",
      "average": "225.3228",
      "volume": "25604",
      "turnover": "5769152.8",
      "trades": "329"
    },
    {
      "date": "2023-09-12",
      "bid": "224.00",
      "ask": "224.60",
      "open": "226.00",
      "high": "226.00",
      "low": "220.40",
      "close": "224.00",
      "average": "222.3452",
      "volume": "37419",
      "turnover": "8319934.2",
      "trades": "351"
    },
    {
      "date": "2023-09-13",
      "bid": "222.00",
      "ask": "222.60",
      "open": "223.80",
      "high": "225.20",
      "low": "221.20",
      "close": "222.00",
      "average": "223.2875",
      "volume": "51399",
      "turnover": "11476755.6",
      "trades": "429"
    },
    {
      "date": "2023-09-14",
      "bid": "223.40",
      "ask": "224.00",
      "open": "221.20",
      "high": "224.40",
      "low": "219.40",
      "close": "224.00",
      "average": "222.3907",
      "volume": "41739",
      "turnover": "9282366.4",
      "trades": "456"
    },
    {
      "date": "2023-09-15",
      "bid": "224.20",
      "ask": "224.40",
      "open": "224.20",
      "high": "226.20",
      "low": "223.20",
      "close": "224.60",
      "average": "224.7967",
      "volume": "35412",
      "turnover": "7960500.4",
      "trades": "425"
    },
    {
      "date": "2023-09-18",
      "bid": "221.40",
      "ask": "221.80",
      "open": "224.60",
      "high": "225.80",
      "low": "221.40",
      "close": "221.80",
      "average": "223.3319",
      "volume": "25473",
      "turnover": "5688934.2",
      "trades": "309"
    },
    {
      "date": "2023-09-19",
      "bid": "223.00",
      "ask": "223.20",
      "open": "221.80",
      "high": "224.40",
      "low": "221.80",
      "close": "223.20",
      "average": "222.9733",
      "volume": "17022",
      "turnover": "3795137.6",
      "trades": "224"
    },
    {
      "date": "2023-09-20",
      "bid": "225.80",
      "ask": "226.20",
      "open": "223.20",
      "high": "226.40",
      "low": "222.60",
      "close": "225.60",
      "average": "224.6083",
      "volume": "19358",
      "turnover": "4347967",
      "trades": "195"
    },
    {
      "date": "2023-09-21",
      "bid": "224.20",
      "ask": "224.60",
      "open": "225.40",
      "high": "225.40",
      "low": "223.00",
      "close": "224.60",
      "average": "223.8356",
      "volume": "37703",
      "turnover": "8439186.1",
      "trades": "411"
    },
    {
      "date": "2023-09-22",
      "bid": "226.20",
      "ask": "226.40",
      "open": "224.00",
      "high": "227.40",
      "low": "221.20",
      "close": "226.40",
      "average": "224.5438",
      "volume": "42402",
      "turnover": "9521108",
      "trades": "383"
    },
    {
      "date": "2023-09-25",
      "bid": "225.20",
      "ask": "225.80",
      "open": "226.40",
      "high": "227.40",
      "low": "223.00",
      "close": "226.00",
      "average": "225.1333",
      "volume": "49511",
      "turnover": "11144409.8",
      "trades": "408"
    },
    {
      "date": "2023-09-26",
      "bid": "222.40",
      "ask": "223.00",
      "open": "226.00",
      "high": "226.00",
      "low": "221.60",
      "close": "223.20",
      "average": "223.0924",
      "volume": "42974",
      "turnover": "9587174.19",
      "trades": "410"
    },
    {
      "date": "2023-09-27",
      "bid": "224.00",
      "ask": "224.60",
      "open": "223.40",
      "high": "225.00",
      "low": "220.00",
      "close": "224.60",
      "average": "223.4761",
      "volume": "27291",
      "turnover": "6098206.8",
      "trades": "300"
    },
    {
      "date": "2023-09-28",
      "bid": "226.60",
      "ask": "226.80",
      "open": "223.00",
      "high": "227.60",
      "low": "222.60",
      "close": "227.60",
      "average": "224.6868",
      "volume": "23924",
      "turnover": "5375406.4",
      "trades": "235"
    },
    {
      "date": "2023-09-29",
      "bid": "229.80",
      "ask": "230.20",
      "open": "227.60",
      "high": "231.20",
      "low": "226.80",
      "close": "229.40",
      "average": "229.1802",
      "volume": "69322",
      "turnover": "15887250.2",
      "trades": "529"
    },
    {
      "date": "2023-10-02",
      "bid": "230.20",
      "ask": "230.60",
      "open": "229.60",
      "high": "234.60",
      "low": "229.60",
      "close": "230.60",
      "average": "232.7447",
      "volume": "43921",
      "turnover": "10224182.3",
      "trades": "421"
    },
    {
      "date": "2023-10-03",
      "bid": "230.00",
      "ask": "230.40",
      "open": "230.80",
      "high": "234.40",
      "low": "226.00",
      "close": "230.80",
      "average": "232.943",
      "volume": "157372",
      "turnover": "36647710.6",
      "trades": "616"
    },
    {
      "date": "2023-10-04",
      "bid": "230.40",
      "ask": "230.60",
      "open": "230.80",
      "high": "232.00",
      "low": "225.00",
      "close": "231.20",
      "average": "229.9256",
      "volume": "47178",
      "turnover": "10847113.7",
      "trades": "495"
    },
    {
      "date": "2023-10-05",
      "bid": "228.40",
      "ask": "228.80",
      "open": "231.40",
      "high": "233.80",
      "low": "228.20",
      "close": "228.20",
      "average": "230.6201",
      "volume": "61713",
      "turnover": "14232376.8",
      "trades": "535"
    },
    {
      "date": "2023-10-06",
      "bid": "229.40",
      "ask": "229.80",
      "open": "228.40",
      "high": "231.40",
      "low": "226.60",
      "close": "230.00",
      "average": "228.3957",
      "volume": "44595",
      "turnover": "10185304.4",
      "trades": "375"
    },
    {
      "date": "2023-10-09",
      "bid": "217.60",
      "ask": "218.00",
      "open": "230.00",
      "high": "230.00",
      "low": "215.40",
      "close": "217.40",
      "average": "219.2315",
      "volume": "333773",
      "turnover": "73169980.09",
      "trades": "1919"
    },
    {
      "date": "2023-10-10",
      "bid": "222.20",
      "ask": "222.40",
      "open": "218.00",
      "high": "222.20",
      "low": "216.20",
      "close": "222.20",
      "average": "219.3566",
      "volume": "119063",
      "turnover": "26124276.6",
      "trades": "864"
    },
    {
      "date": "2023-10-11",
      "bid": "224.20",
      "ask": "224.80",
      "open": "221.80",
      "high": "225.20",
      "low": "220.20",
      "close": "224.00",
      "average": "224.0825",
      "volume": "36562",
      "turnover": "8191076.1",
      "trades": "326"
    },
    {
      "date": "2023-10-12",
      "bid": "226.60",
      "ask": "227.00",
      "open": "224.00",
      "high": "230.00",
      "low": "224.00",
      "close": "227.00",
      "average": "228.5428",
      "volume": "146908",
      "turnover": "33574766.2",
      "trades": "551"
    },
    {
      "date": "2023-10-13",
      "bid": "224.40",
      "ask": "225.00",
      "open": "227.00",
      "high": "227.80",
      "low": "224.00",
      "close": "225.20",
      "average": "225.2704",
      "volume": "40268",
      "turnover": "9070238.9",
      "trades": "366"
    },
    {
      "date": "2023-10-16",
      "bid": "223.60",
      "ask": "224.00",
      "open": "224.40",
      "high": "226.00",
      "low": "222.80",
      "close": "224.00",
      "average": "224.0371",
      "volume": "30636",
      "turnover": "6863449.6",
      "trades": "293"
    },
    {
      "date": "2023-10-17",
      "bid": "222.20",
      "ask": "222.60",
      "open": "222.80",
      "high": "224.20",
      "low": "221.60",
      "close": "222.60",
      "average": "222.3416",
      "volume": "31926",
      "turnover": "7098478.8",
      "trades": "370"
    },
    {
      "date": "2023-10-18",
      "bid": "223.40",
      "ask": "223.80",
      "open": "224.00",
      "high": "227.40",
      "low": "222.60",
      "close": "223.80",
      "average": "224.6271",
      "volume": "54731",
      "turnover": "12296415.5",
      "trades": "453"
    },
    {
      "date": "2023-10-19",
      "bid": "216.80",
      "ask": "217.40",
      "open": "223.40",
      "high": "223.40",
      "low": "216.80",
      "close": "218.00",
      "average": "219.6733",
      "volume": "52240",
      "turnover": "11475732.6",
      "trades": "606"
    },
    {
      "date": "2023-10-20",
      "bid": "212.20",
      "ask": "212.60",
      "open": "216.80",
      "high": "216.80",
      "low": "211.00",
      "close": "213.20",
      "average": "213.0641",
      "volume": "68474",
      "turnover": "14589412",
      "trades": "624"
    },
    {
      "date": "2023-10-23",
      "bid": "212.20",
      "ask": "212.60",
      "open": "211.40",
      "high": "212.60",
      "low": "207.00",
      "close": "212.00",
      "average": "210.3431",
      "volume": "76471",
      "turnover": "16101033.2",
      "trades": "525"
    },
    {
      "date": "2023-10-24",
      "bid": "210.00",
      "ask": "210.40",
      "open": "212.00",
      "high": "213.20",
      "low": "207.80",
      "close": "211.20",
      "average": "209.9352",
      "volume": "76394",
      "turnover": "16038253.2",
      "trades": "532"
    },
    {
      "date": "2023-10-25",
      "bid": "209.20",
      "ask": "209.60",
      "open": "215.00",
      "high": "215.00",
      "low": "200.60",
      "close": "210.40",
      "average": "205.7227",
      "volume": "221927",
      "turnover": "45665656.4",
      "trades": "1357"
    },
    {
      "date": "2023-10-26",
      "bid": "220.80",
      "ask": "221.40",
      "open": "209.80",
      "high": "221.80",
      "low": "207.80",
      "close": "221.40",
      "average": "218.0085",
      "volume": "155020",
      "turnover": "33781184.2",
      "trades": "665"
    },
    {
      "date": "2023-10-27",
      "bid": "222.00",
      "ask": "222.60",
      "open": "221.60",
      "high": "224.60",
      "low": "221.60",
      "close": "222.80",
      "average": "222.5907",
      "volume": "59545",
      "turnover": "13254347.2",
      "trades": "534"
    },
    {
      "date": "2023-10-30",
      "bid": "221.00",
      "ask": "221.40",
      "open": "222.80",
      "high": "225.00",
      "low": "220.80",
      "close": "220.80",
      "average": "222.7251",
      "volume": "32085",
      "turnover": "7146134.4",
      "trades": "353"
    },
    {
      "date": "2023-10-31",
      "bid": "220.00",
      "ask": "220.20",
      "open": "220.80",
      "high": "223.00",
      "low": "219.20",
      "close": "220.20",
      "average": "220.5814",
      "volume": "50624",
      "turnover": "11164873.9",
      "trades": "350"
    },
    {
      "date": "2023-11-01",
      "bid": "217.80",
      "ask": "218.20",
      "open": "220.40",
      "high": "222.80",
      "low": "217.20",
      "close": "218.20",
      "average": "219.381",
      "volume": "53957",
      "turnover": "11837134.1",
      "trades": "431"
    },
    {
      "date": "2023-11-02",
      "bid": "221.20",
      "ask": "221.40",
      "open": "218.20",
      "high": "222.40",
      "low": "218.20",
      "close": "221.20",
      "average": "220.4642",
      "volume": "20727",
      "turnover": "4569562.4",
      "trades": "280"
    },
    {
      "date": "2023-11-03",
      "bid": "223.80",
      "ask": "224.60",
      "open": "221.00",
      "high": "226.60",
      "low": "221.00",
      "close": "224.60",
      "average": "224.7296",
      "volume": "15914",
      "turnover": "3576347.2",
      "trades": "165"
    },
    {
      "date": "2023-11-06",
      "bid": "222.00",
      "ask": "222.40",
      "open": "221.60",
      "high": "227.20",
      "low": "220.60",
      "close": "222.00",
      "average": "223.7214",
      "volume": "58420",
      "turnover": "13069077.6",
      "trades": "453"
    },
    {
      "date": "2023-11-07",
      "bid": "216.80",
      "ask": "217.20",
      "open": "221.00",
      "high": "221.00",
      "low": "216.00",
      "close": "217.40",
      "average": "217.3871",
      "volume": "27206",
      "turnover": "5914232.2",
      "trades": "345"
    },
    {
      "date": "2023-11-08",
      "bid": "219.60",
      "ask": "220.20",
      "open": "217.00",
      "high": "221.60",
      "low": "215.20",
      "close": "219.40",
      "average": "219.8709",
      "volume": "22011",
      "turnover": "4839724.4",
      "trades": "227"
    },
    {
      "date": "2023-11-09",
      "bid": "219.80",
      "ask": "220.20",
      "open": "219.40",
      "high": "221.80",
      "low": "219.40",
      "close": "219.80",
      "average": "220.354",
      "volume": "13040",
      "turnover": "2873416",
      "trades": "167"
    },
    {
      "date": "2023-11-10",
      "bid": "217.80",
      "ask": "218.20",
      "open": "219.80",
      "high": "220.00",
      "low": "215.60",
      "close": "218.00",
      "average": "218.3315",
      "volume": "42921",
      "turnover": "9370818.5",
      "trades": "318"
    },
    {
      "date": "2023-11-13",
      "bid": "216.00",
      "ask": "216.80",
      "open": "218.00",
      "high": "220.40",
      "low": "215.60",
      "close": "216.40",
      "average": "216.9381",
      "volume": "12714",
      "turnover": "2758150.8",
      "trades": "203"
    },
    {
      "date": "2023-11-14",
      "bid": "218.80",
      "ask": "219.20",
      "open": "216.00",
      "high": "219.60",
      "low": "214.20",
      "close": "219.20",
      "average": "216.3152",
      "volume": "59748",
      "turnover": "12924399.2",
      "trades": "373"
    },
    {
      "date": "2023-11-15",
      "bid": "220.00",
      "ask": "220.40",
      "open": "219.20",
      "high": "222.00",
      "low": "219.00",
      "close": "220.40",
      "average": "220.1163",
      "volume": "30027",
      "turnover": "6609432.6",
      "trades": "324"
    },
    {
      "date": "2023-11-16",
      "bid": "216.80",
      "ask": "217.20",
      "open": "220.40",
      "high": "221.60",
      "low": "217.00",
      "close": "217.20",
      "average": "219.3792",
      "volume": "34353",
      "turnover": "7536333.8",
      "trades": "365"
    },
    {
      "date": "2023-11-17",
      "bid": "219.20",
      "ask": "219.80",
      "open": "217.20",
      "high": "220.40",
      "low": "217.20",
      "close": "218.60",
      "average": "219.1169",
      "volume": "19926",
      "turnover": "4366124.2",
      "trades": "215"
    },
    {
      "date": "2023-11-20",
      "bid": "220.40",
      "ask": "220.80",
      "open": "217.60",
      "high": "220.80",
      "low": "217.00",
      "close": "220.80",
      "average": "219.7157",
      "volume": "28065",
      "turnover": "6166321.8",
      "trades": "255"
    },
    {
      "date": "2023-11-21",
      "bid": "216.20",
      "ask": "216.40",
      "open": "220.80",
      "high": "220.80",
      "low": "216.00",
      "close": "217.00",
      "average": "217.5172",
      "volume": "79842",
      "turnover": "17367817.39",
      "trades": "686"
    },
    {
      "date": "2023-11-22",
      "bid": "218.40",
      "ask": "218.80",
      "open": "220.00",
      "high": "220.00",
      "low": "216.20",
      "close": "217.80",
      "average": "217.307",
      "volume": "49638",
      "turnover": "10787623.6",
      "trades": "421"
    },
    {
      "date": "2023-11-23",
      "bid": "222.20",
      "ask": "222.80",
      "open": "217.80",
      "high": "222.80",
      "low": "217.60",
      "close": "222.60",
      "average": "220.9273",
      "volume": "101001",
      "turnover": "22313487.4",
      "trades": "599"
    },
    {
      "date": "2023-11-24",
      "bid": "226.40",
      "ask": "226.60",
      "open": "223.40",
      "high": "226.40",
      "low": "222.80",
      "close": "224.60",
      "average": "224.4103",
      "volume": "77329",
      "turnover": "17349998.7",
      "trades": "502"
    },
    {
      "date": "2023-11-27",
      "bid": "225.40",
      "ask": "225.80",
      "open": "224.60",
      "high": "227.40",
      "low": "223.20",
      "close": "225.60",
      "average": "226.2973",
      "volume": "80218",
      "turnover": "18148946.3",
      "trades": "382"
    },
    {
      "date": "2023-11-28",
      "bid": "226.40",
      "ask": "226.80",
      "open": "225.40",
      "high": "227.60",
      "low": "223.00",
      "close": "227.20",
      "average": "225.7076",
      "volume": "38863",
      "turnover": "8773526.19",
      "trades": "352"
    },
    {
      "date": "2023-11-29",
      "bid": "226.80",
      "ask": "227.40",
      "open": "227.20",
      "high": "229.40",
      "low": "226.40",
      "close": "227.00",
      "average": "227.6288",
      "volume": "19869",
      "turnover": "4522755.8",
      "trades": "288"
    },
    {
      "date": "2023-11-30",
      "bid": "226.60",
      "ask": "226.80",
      "open": "227.00",
      "high": "228.20",
      "low": "225.00",
      "close": "226.20",
      "average": "226.4529",
      "volume": "28565",
      "turnover": "6468625.8",
      "trades": "277"
    },
    {
      "date": "2023-12-01",
      "bid": "227.60",
      "ask": "228.20",
      "open": "225.80",
      "high": "228.40",
      "low": "225.60",
      "close": "227.60",
      "average": "226.9571",
      "volume": "71487",
      "turnover": "16224479.4",
      "trades": "548"
    },
    {
      "date": "2023-12-04",
      "bid": "229.40",
      "ask": "229.60",
      "open": "228.00",
      "high": "231.20",
      "low": "226.40",
      "close": "229.00",
      "average": "229.215",
      "volume": "77335",
      "turnover": "17726342",
      "trades": "452"
    },
    {
      "date": "2023-12-05",
      "bid": "231.80",
      "ask": "232.20",
      "open": "229.00",
      "high": "232.80",
      "low": "228.00",
      "close": "231.60",
      "average": "231.2938",
      "volume": "97436",
      "turnover": "22531650.18",
      "trades": "541"
    },
    {
      "date": "2023-12-06",
      "bid": "232.80",
      "ask": "233.00",
      "open": "231.60",
      "high": "234.60",
      "low": "230.00",
      "close": "233.00",
      "average": "232.5995",
      "volume": "72354",
      "turnover": "16827785.6",
      "trades": "522"
    },
    {
      "date": "2023-12-07",
      "bid": "231.40",
      "ask": "231.80",
      "open": "233.00",
      "high": "233.00",
      "low": "230.60",
      "close": "231.80",
      "average": "231.7112",
      "volume": "47820",
      "turnover": "11082044.1",
      "trades": "482"
    },
    {
      "date": "2023-12-08",
      "bid": "234.40",
      "ask": "234.80",
      "open": "231.80",
      "high": "235.40",
      "low": "231.40",
      "close": "233.80",
      "average": "233.8857",
      "volume": "65892",
      "turnover": "15411455.9",
      "trades": "590"
    },
    {
      "date": "2023-12-11",
      "bid": "234.80",
      "ask": "235.20",
      "open": "233.80",
      "high": "235.40",
      "low": "233.00",
      "close": "235.00",
      "average": "234.5337",
      "volume": "86041",
      "turnover": "20179511.39",
      "trades": "361"
    },
    {
      "date": "2023-12-12",
      "bid": "231.80",
      "ask": "232.20",
      "open": "235.80",
      "high": "235.80",
      "low": "231.60",
      "close": "232.60",
      "average": "233.9548",
      "volume": "75188",
      "turnover": "17591277.6",
      "trades": "505"
    },
    {
      "date": "2023-12-13",
      "bid": "232.80",
      "ask": "233.20",
      "open": "232.60",
      "high": "234.60",
      "low": "231.00",
      "close": "232.80",
      "average": "233.3169",
      "volume": "64278",
      "turnover": "14997292.9",
      "trades": "462"
    },
    {
      "date": "2023-12-14",
      "bid": "235.80",
      "ask": "236.20",
      "open": "233.00",
      "high": "237.60",
      "low": "233.00",
      "close": "235.80",
      "average": "235.5083",
      "volume": "104362",
      "turnover": "24577812.4",
      "trades": "650"
    },
    {
      "date": "2023-12-15",
      "bid": "235.20",
      "ask": "235.80",
      "open": "236.20",
      "high": "241.00",
      "low": "234.20",
      "close": "235.40",
      "average": "237.6671",
      "volume": "105028",
      "turnover": "24953631.2",
      "trades": "582"
    },
    {
      "date": "2023-12-18",
      "bid": "237.80",
      "ask": "238.20",
      "open": "235.40",
      "high": "239.40",
      "low": "234.80",
      "close": "237.60",
      "average": "237.8417",
      "volume": "51974",
      "turnover": "12353957.8",
      "trades": "489"
    },
    {
      "date": "2023-12-19",
      "bid": "238.00",
      "ask": "238.80",
      "open": "238.00",
      "high": "239.40",
      "low": "237.60",
      "close": "238.00",
      "average": "238.6719",
      "volume": "45113",
      "turnover": "10767206",
      "trades": "421"
    },
    {
      "date": "2023-12-20",
      "bid": "241.00",
      "ask": "241.40",
      "open": "238.00",
      "high": "241.40",
      "low": "238.00",
      "close": "240.40",
      "average": "240.21",
      "volume": "89062",
      "turnover": "21393539",
      "trades": "578"
    },
    {
      "date": "2023-12-21",
      "bid": "239.40",
      "ask": "239.80",
      "open": "240.00",
      "high": "240.60",
      "low": "239.20",
      "close": "240.20",
      "average": "239.7723",
      "volume": "33164",
      "turnover": "7951364.7",
      "trades": "443"
    },
    {
      "date": "2023-12-22",
      "bid": "239.80",
      "ask": "240.20",
      "open": "240.60",
      "high": "240.60",
      "low": "239.20",
      "close": "240.40",
      "average": "239.7681",
      "volume": "41997",
      "turnover": "10068614",
      "trades": "471"
    },
    {
      "date": "2023-12-27",
      "bid": "241.00",
      "ask": "241.60",
      "open": "240.40",
      "high": "242.40",
      "low": "240.00",
      "close": "241.40",
      "average": "241.3879",
      "volume": "58532",
      "turnover": "14128914.8",
      "trades": "442"
    },
    {
      "date": "2023-12-28",
      "bid": "239.00",
      "ask": "239.40",
      "open": "242.00",
      "high": "242.60",
      "low": "239.00",
      "close": "239.00",
      "average": "240.4035",
      "volume": "25333",
      "turnover": "6090141.4",
      "trades": "338"
    },
    {
      "date": "2023-12-29",
      "bid": "235.40",
      "ask": "236.00",
      "open": "239.00",
      "high": "240.00",
      "low": "235.00",
      "close": "236.40",
      "average": "237.4269",
      "volume": "32254",
      "turnover": "7657968.6",
      "trades": "417"
    },
    {
      "date": "2024-01-02",
      "bid": "235.60",
      "ask": "236.40",
      "open": "237.40",
      "high": "238.80",
      "low": "234.40",
      "close": "236.60",
      "average": "236.3101",
      "volume": "77507",
      "turnover": "18315362.89",
      "trades": "741"
    },
    {
      "date": "2024-01-03",
      "bid": "230.20",
      "ask": "230.40",
      "open": "236.60",
      "high": "236.60",
      "low": "228.20",
      "close": "231.20",
      "average": "230.5015",
      "volume": "90187",
      "turnover": "20788240.39",
      "trades": "839"
    },
    {
      "date": "2024-01-04",
      "bid": "229.40",
      "ask": "230.00",
      "open": "231.40",
      "high": "232.20",
      "low": "229.00",
      "close": "230.40",
      "average": "230.373",
      "volume": "26989",
      "turnover": "6217536.2",
      "trades": "316"
    },
    {
      "date": "2024-01-05",
      "bid": "229.20",
      "ask": "229.60",
      "open": "230.40",
      "high": "231.20",
      "low": "228.00",
      "close": "230.00",
      "average": "229.553",
      "volume": "14557",
      "turnover": "3341602.6",
      "trades": "165"
    },
    {
      "date": "2024-01-08",
      "bid": "240.40",
      "ask": "240.60",
      "open": "230.20",
      "high": "241.00",
      "low": "230.20",
      "close": "239.60",
      "average": "237.1312",
      "volume": "130040",
      "turnover": "30836557.2",
      "trades": "1014"
    },
    {
      "date": "2024-01-09",
      "bid": "241.60",
      "ask": "242.40",
      "open": "242.00",
      "high": "244.00",
      "low": "240.40",
      "close": "243.00",
      "average": "242.0129",
      "volume": "148887",
      "turnover": "36032558.4",
      "trades": "1130"
    },
    {
      "date": "2024-01-10",
      "bid": "242.20",
      "ask": "242.40",
      "open": "243.40",
      "high": "244.60",
      "low": "242.00",
      "close": "242.00",
      "average": "243.4031",
      "volume": "65833",
      "turnover": "16021674.6",
      "trades": "622"
    },
    {
      "date": "2024-01-11",
      "bid": "242.60",
      "ask": "243.20",
      "open": "242.00",
      "high": "243.20",
      "low": "239.40",
      "close": "242.80",
      "average": "241.965",
      "volume": "88091",
      "turnover": "21312676.7",
      "trades": "672"
    },
    {
      "date": "2024-01-12",
      "bid": "244.20",
      "ask": "244.80",
      "open": "243.20",
      "high": "245.60",
      "low": "242.80",
      "close": "244.20",
      "average": "244.2139",
      "volume": "50650",
      "turnover": "12366039.1",
      "trades": "456"
    },
    {
      "date": "2024-01-15",
      "bid": "249.00",
      "ask": "249.60",
      "open": "245.20",
      "high": "254.00",
      "low": "242.40",
      "close": "249.40",
      "average": "248.8626",
      "volume": "207926",
      "turnover": "51738978.3",
      "trades": "1540"
    },
    {
      "date": "2024-01-16",
      "bid": "250.40",
      "ask": "250.80",
      "open": "250.40",
      "high": "252.00",
      "low": "245.80",
      "close": "250.60",
      "average": "248.8657",
      "volume": "117925",
      "turnover": "29333489.9",
      "trades": "771"
    },
    {
      "date": "2024-01-17",
      "bid": "253.60",
      "ask": "254.00",
      "open": "250.40",
      "high": "254.00",
      "low": "246.20",
      "close": "253.80",
      "average": "251.2612",
      "volume": "124862",
      "turnover": "31372883.5",
      "trades": "924"
    },
    {
      "date": "2024-01-18",
      "bid": "253.40",
      "ask": "253.80",
      "open": "254.00",
      "high": "256.20",
      "low": "250.60",
      "close": "252.60",
      "average": "254.0874",
      "volume": "72547",
      "turnover": "18434733.2",
      "trades": "618"
    },
    {
      "date": "2024-01-19",
      "bid": "252.00",
      "ask": "252.40",
      "open": "253.20",
      "high": "257.40",
      "low": "252.00",
      "close": "252.00",
      "average": "255.4045",
      "volume": "82517",
      "turnover": "21094860.3",
      "trades": "645"
    },
    {
      "date": "2024-01-22",
      "bid": "253.40",
      "ask": "253.80",
      "open": "253.20",
      "high": "256.20",
      "low": "252.80",
      "close": "254.20",
      "average": "254.352",
      "volume": "65808",
      "turnover": "16733528",
      "trades": "696"
    },
    {
      "date": "2024-01-23",
      "bid": "258.00",
      "ask": "258.40",
      "open": "255.80",
      "high": "259.00",
      "low": "252.40",
      "close": "258.20",
      "average": "256.3221",
      "volume": "80292",
      "turnover": "20579953.6",
      "trades": "642"
    },
    {
      "date": "2024-01-24",
      "bid": "257.60",
      "ask": "258.00",
      "open": "259.80",
      "high": "260.00",
      "low": "256.20",
      "close": "257.80",
      "average": "257.8302",
      "volume": "41115",
      "turnover": "10600688.6",
      "trades": "473"
    },
    {
      "date": "2024-01-25",
      "bid": "258.80",
      "ask": "259.00",
      "open": "258.40",
      "high": "259.60",
      "low": "256.00",
      "close": "259.00",
      "average": "258.0149",
      "volume": "97465",
      "turnover": "25147083.9",
      "trades": "755"
    },
    {
      "date": "2024-01-26",
      "bid": "257.20",
      "ask": "258.00",
      "open": "258.60",
      "high": "258.60",
      "low": "252.20",
      "close": "257.60",
      "average": "255.4536",
      "volume": "59967",
      "turnover": "15318785.2",
      "trades": "687"
    },
    {
      "date": "2024-01-29",
      "bid": "255.60",
      "ask": "256.00",
      "open": "257.60",
      "high": "259.20",
      "low": "255.40",
      "close": "256.00",
      "average": "256.8915",
      "volume": "116686",
      "turnover": "29975646.4",
      "trades": "527"
    },
    {
      "date": "2024-01-30",
      "bid": "256.20",
      "ask": "256.40",
      "open": "256.00",
      "high": "256.60",
      "low": "252.40",
      "close": "256.40",
      "average": "254.5239",
      "volume": "35246",
      "turnover": "8970950.6",
      "trades": "406"
    },
    {
      "date": "2024-01-31",
      "bid": "255.60",
      "ask": "256.20",
      "open": "256.40",
      "high": "257.40",
      "low": "254.60",
      "close": "256.00",
      "average": "255.9369",
      "volume": "33821",
      "turnover": "8656041.6",
      "trades": "390"
    },
    {
      "date": "2024-02-01",
      "bid": "256.60",
      "ask": "257.40",
      "open": "255.00",
      "high": "259.40",
      "low": "254.80",
      "close": "257.20",
      "average": "258.1251",
      "volume": "55000",
      "turnover": "14196882.6",
      "trades": "368"
    },
    {
      "date": "2024-02-02",
      "bid": "261.00",
      "ask": "261.40",
      "open": "257.20",
      "high": "261.80",
      "low": "257.20",
      "close": "261.40",
      "average": "260.0974",
      "volume": "58906",
      "turnover": "15321296.2",
      "trades": "460"
    },
    {
      "date": "2024-02-05",
      "bid": "258.00",
      "ask": "259.00",
      "open": "261.20",
      "high": "262.80",
      "low": "257.40",
      "close": "257.80",
      "average": "260.8655",
      "volume": "50549",
      "turnover": "13186492.2",
      "trades": "496"
    },
    {
      "date": "2024-02-06",
      "bid": "257.20",
      "ask": "257.60",
      "open": "258.00",
      "high": "259.20",
      "low": "254.80",
      "close": "257.60",
      "average": "256.7446",
      "volume": "41164",
      "turnover": "10568159.6",
      "trades": "478"
    },
    {
      "date": "2024-02-07",
      "bid": "259.00",
      "ask": "259.60",
      "open": "257.60",
      "high": "261.20",
      "low": "256.80",
      "close": "259.60",
      "average": "259.7008",
      "volume": "108657",
      "turnover": "28218308.2",
      "trades": "464"
    },
    {
      "date": "2024-02-08",
      "bid": "260.80",
      "ask": "261.40",
      "open": "259.60",
      "high": "263.00",
      "low": "259.60",
      "close": "261.40",
      "average": "260.922",
      "volume": "36274",
      "turnover": "9462772.69",
      "trades": "398"
    },
    {
      "date": "2024-02-09",
      "bid": "256.40",
      "ask": "256.80",
      "open": "261.40",
      "high": "262.00",
      "low": "256.00",
      "close": "256.60",
      "average": "258.9621",
      "volume": "56901",
      "turnover": "14737862.4",
      "trades": "513"
    },
    {
      "date": "2024-02-12",
      "bid": "254.40",
      "ask": "254.80",
      "open": "256.00",
      "high": "256.60",
      "low": "251.20",
      "close": "255.00",
      "average": "253.7245",
      "volume": "104768",
      "turnover": "26583148.4",
      "trades": "809"
    },
    {
      "date": "2024-02-13",
      "bid": "258.60",
      "ask": "258.80",
      "open": "255.00",
      "high": "259.20",
      "low": "253.40",
      "close": "258.60",
      "average": "257.1592",
      "volume": "63680",
      "turnover": "16375450.2",
      "trades": "648"
    },
    {
      "date": "2024-02-14",
      "bid": "259.60",
      "ask": "260.00",
      "open": "259.00",
      "high": "261.60",
      "low": "257.00",
      "close": "259.60",
      "average": "259.7631",
      "volume": "38319",
      "turnover": "9953446.1",
      "trades": "371"
    },
    {
      "date": "2024-02-15",
      "bid": "260.80",
      "ask": "261.20",
      "open": "260.00",
      "high": "261.80",
      "low": "259.60",
      "close": "261.60",
      "average": "260.6394",
      "volume": "51744",
      "turnover": "13482324.6",
      "trades": "485"
    },
    {
      "date": "2024-02-16",
      "bid": "266.80",
      "ask": "267.60",
      "open": "261.80",
      "high": "268.40",
      "low": "261.80",
      "close": "267.80",
      "average": "265.6563",
      "volume": "113879",
      "turnover": "30254631.9",
      "trades": "713"
    },
    {
      "date": "2024-02-19",
      "bid": "263.80",
      "ask": "264.00",
      "open": "267.80",
      "high": "267.80",
      "low": "261.80",
      "close": "263.00",
      "average": "264.249",
      "volume": "113120",
      "turnover": "28975875",
      "trades": "802"
    },
    {
      "date": "2024-02-20",
      "bid": "261.80",
      "ask": "262.20",
      "open": "263.00",
      "high": "264.00",
      "low": "260.00",
      "close": "261.40",
      "average": "260.8926",
      "volume": "49854",
      "turnover": "13006497",
      "trades": "480"
    },
    {
      "date": "2024-02-21",
      "bid": "263.20",
      "ask": "263.60",
      "open": "262.20",
      "high": "263.40",
      "low": "259.20",
      "close": "263.20",
      "average": "261.0485",
      "volume": "72693",
      "turnover": "18972148",
      "trades": "690"
    },
    {
      "date": "2024-02-22",
      "bid": "265.00",
      "ask": "265.20",
      "open": "265.00",
      "high": "266.00",
      "low": "262.80",
      "close": "264.80",
      "average": "264.1625",
      "volume": "41518",
      "turnover": "10965848.9",
      "trades": "420"
    },
    {
      "date": "2024-02-23",
      "bid": "264.80",
      "ask": "265.60",
      "open": "265.00",
      "high": "267.40",
      "low": "263.60",
      "close": "264.60",
      "average": "265.8271",
      "volume": "32218",
      "turnover": "8564429.9",
      "trades": "428"
    },
    {
      "date": "2024-02-26",
      "bid": "268.20",
      "ask": "268.60",
      "open": "264.60",
      "high": "269.00",
      "low": "260.40",
      "close": "268.20",
      "average": "265.7001",
      "volume": "69216",
      "turnover": "18387420.39",
      "trades": "669"
    },
    {
      "date": "2024-02-27",
      "bid": "273.20",
      "ask": "274.00",
      "open": "268.20",
      "high": "274.00",
      "low": "266.40",
      "close": "273.80",
      "average": "270.8669",
      "volume": "64436",
      "turnover": "17453582.89",
      "trades": "662"
    },
    {
      "date": "2024-02-28",
      "bid": "274.80",
      "ask": "275.60",
      "open": "274.00",
      "high": "276.00",
      "low": "271.40",
      "close": "275.20",
      "average": "274.2536",
      "volume": "60891",
      "turnover": "16699883.4",
      "trades": "644"
    },
    {
      "date": "2024-02-29",
      "bid": "274.00",
      "ask": "274.40",
      "open": "275.40",
      "high": "276.00",
      "low": "272.60",
      "close": "274.60",
      "average": "274.1827",
      "volume": "44741",
      "turnover": "12267170.9",
      "trades": "522"
    },
    {
      "date": "2024-03-01",
      "bid": "288.40",
      "ask": "289.00",
      "open": "278.00",
      "high": "289.40",
      "low": "278.00",
      "close": "289.40",
      "average": "285.5997",
      "volume": "257413",
      "turnover": "73510962.59",
      "trades": "1956"
    },
    {
      "date": "2024-03-04",
      "bid": "294.60",
      "ask": "295.00",
      "open": "291.60",
      "high": "296.00",
      "low": "290.00",
      "close": "295.00",
      "average": "293.6369",
      "volume": "190920",
      "turnover": "56074809.9",
      "trades": "1635"
    },
    {
      "date": "2024-03-05",
      "bid": "320.20",
      "ask": "320.60",
      "open": "296.80",
      "high": "323.40",
      "low": "290.00",
      "close": "321.60",
      "average": "311.8092",
      "volume": "386301",
      "turnover": "120430023.4",
      "trades": "3435"
    },
    {
      "date": "2024-03-06",
      "bid": "340.80",
      "ask": "341.20",
      "open": "324.20",
      "high": "347.40",
      "low": "322.40",
      "close": "342.40",
      "average": "338.4675",
      "volume": "662667",
      "turnover": "224292764.6",
      "trades": "5374"
    },
    {
      "date": "2024-03-07",
      "bid": "346.00",
      "ask": "346.40",
      "open": "345.00",
      "high": "347.80",
      "low": "335.00",
      "close": "346.20",
      "average": "342.8184",
      "volume": "232069",
      "turnover": "79558242.59",
      "trades": "2264"
    },
    {
      "date": "2024-03-08",
      "bid": "350.00",
      "ask": "350.20",
      "open": "349.60",
      "high": "355.00",
      "low": "346.00",
      "close": "350.40",
      "average": "350.5177",
      "volume": "331240",
      "turnover": "116092762.6",
      "trades": "2113"
    },
    {
      "date": "2024-03-11",
      "bid": "354.20",
      "ask": "354.80",
      "open": "350.40",
      "high": "355.00",
      "low": "344.80",
      "close": "355.00",
      "average": "350.9425",
      "volume": "195123",
      "turnover": "68477860.9",
      "trades": "1810"
    },
    {
      "date": "2024-03-12",
      "bid": "364.00",
      "ask": "364.60",
      "open": "357.00",
      "high": "365.60",
      "low": "356.80",
      "close": "364.60",
      "average": "362.4514",
      "volume": "319893",
      "turnover": "115942865.6",
      "trades": "2460"
    },
    {
      "date": "2024-03-13",
      "bid": "365.40",
      "ask": "366.20",
      "open": "366.00",
      "high": "369.40",
      "low": "357.40",
      "close": "366.00",
      "average": "365.0352",
      "volume": "230546",
      "turnover": "84153190.4",
      "trades": "1663"
    },
    {
      "date": "2024-03-14",
      "bid": "357.60",
      "ask": "358.60",
      "open": "364.60",
      "high": "367.00",
      "low": "352.00",
      "close": "358.40",
      "average": "357.7302",
      "volume": "229379",
      "turnover": "82054300.59",
      "trades": "2319"
    },
    {
      "date": "2024-03-15",
      "bid": "372.80",
      "ask": "373.40",
      "open": "358.20",
      "high": "375.00",
      "low": "356.00",
      "close": "373.00",
      "average": "367.6913",
      "volume": "206010",
      "turnover": "75748046.7",
      "trades": "2096"
    },
    {
      "date": "2024-03-18",
      "bid": "373.80",
      "ask": "374.40",
      "open": "373.00",
      "high": "377.40",
      "low": "370.00",
      "close": "374.40",
      "average": "373.8595",
      "volume": "146864",
      "turnover": "54470919.9",
      "trades": "1441"
    },
    {
      "date": "2024-03-19",
      "bid": "383.20",
      "ask": "384.20",
      "open": "374.40",
      "high": "384.20",
      "low": "373.00",
      "close": "384.20",
      "average": "379.9213",
      "volume": "195140",
      "turnover": "74137852.8",
      "trades": "1387"
    },
    {
      "date": "2024-03-20",
      "bid": "381.60",
      "ask": "382.20",
      "open": "384.20",
      "high": "384.80",
      "low": "375.00",
      "close": "382.20",
      "average": "379.6896",
      "volume": "127715",
      "turnover": "48500352.1",
      "trades": "1635"
    },
    {
      "date": "2024-03-21",
      "bid": "389.60",
      "ask": "390.00",
      "open": "385.00",
      "high": "391.40",
      "low": "380.20",
      "close": "389.40",
      "average": "386.0742",
      "volume": "145693",
      "turnover": "56247817.8",
      "trades": "1338"
    },
    {
      "date": "2024-03-22",
      "bid": "391.40",
      "ask": "392.60",
      "open": "389.40",
      "high": "397.40",
      "low": "389.40",
      "close": "393.00",
      "average": "393.8833",
      "volume": "117116",
      "turnover": "46120049.5",
      "trades": "1485"
    },
    {
      "date": "2024-03-25",
      "bid": "391.40",
      "ask": "392.00",
      "open": "393.60",
      "high": "395.80",
      "low": "387.60",
      "close": "391.60",
      "average": "391.2844",
      "volume": "79501",
      "turnover": "31109502.4",
      "trades": "1204"
    },
    {
      "date": "2024-03-26",
      "bid": "394.20",
      "ask": "394.80",
      "open": "393.60",
      "high": "396.80",
      "low": "389.60",
      "close": "393.80",
      "average": "394.2881",
      "volume": "108441",
      "turnover": "42754514.5",
      "trades": "1209"
    },
    {
      "date": "2024-03-27",
      "bid": "389.20",
      "ask": "390.40",
      "open": "393.80",
      "high": "395.80",
      "low": "384.20",
      "close": "389.00",
      "average": "390.369",
      "volume": "72681",
      "turnover": "28372665.9",
      "trades": "1248"
    },
    {
      "date": "2024-03-28",
      "bid": "379.00",
      "ask": "379.80",
      "open": "389.00",
      "high": "391.60",
      "low": "379.00",
      "close": "379.20",
      "average": "382.368",
      "volume": "91595",
      "turnover": "35029612.7",
      "trades": "1070"
    },
    {
      "date": "2024-04-02",
      "bid": "387.50",
      "ask": "388.00",
      "open": "379.00",
      "high": "389.50",
      "low": "379.00",
      "close": "386.50",
      "average": "385.6426",
      "volume": "118900",
      "turnover": "45852800.25",
      "trades": "1415"
    },
    {
      "date": "2024-04-03",
      "bid": "383.50",
      "ask": "384.50",
      "open": "386.50",
      "high": "388.50",
      "low": "374.50",
      "close": "383.50",
      "average": "379.4171",
      "volume": "164651",
      "turnover": "62471402.75",
      "trades": "1595"
    },
    {
      "date": "2024-04-04",
      "bid": "396.50",
      "ask": "397.00",
      "open": "383.00",
      "high": "397.50",
      "low": "382.50",
      "close": "396.00",
      "average": "393.8381",
      "volume": "128356",
      "turnover": "50551842.5",
      "trades": "1452"
    },
    {
      "date": "2024-04-05",
      "bid": "396.00",
      "ask": "397.00",
      "open": "393.00",
      "high": "399.00",
      "low": "388.50",
      "close": "397.00",
      "average": "393.5829",
      "volume": "113777",
      "turnover": "44776697",
      "trades": "1108"
    },
    {
      "date": "2024-04-08",
      "bid": "406.50",
      "ask": "407.50",
      "open": "398.50",
      "high": "410.50",
      "low": "397.00",
      "close": "407.00",
      "average": "406.3755",
      "volume": "150064",
      "turnover": "60984589.5",
      "trades": "1725"
    },
    {
      "date": "2024-04-09",
      "bid": "402.50",
      "ask": "403.50",
      "open": "407.00",
      "high": "412.00",
      "low": "395.00",
      "close": "404.00",
      "average": "402.92",
      "volume": "238519",
      "turnover": "96094807.75",
      "trades": "1774"
    },
    {
      "date": "2024-04-10",
      "bid": "400.50",
      "ask": "402.00",
      "open": "405.00",
      "high": "410.50",
      "low": "391.00",
      "close": "402.00",
      "average": "401.024",
      "volume": "152761",
      "turnover": "61269927.5",
      "trades": "1647"
    },
    {
      "date": "2024-04-11",
      "bid": "398.50",
      "ask": "400.00",
      "open": "401.00",
      "high": "402.50",
      "low": "390.50",
      "close": "399.00",
      "average": "395.2975",
      "volume": "98390",
      "turnover": "38907094",
      "trades": "1185"
    },
    {
      "date": "2024-04-12",
      "bid": "401.50",
      "ask": "402.50",
      "open": "400.50",
      "high": "407.00",
      "low": "400.50",
      "close": "401.00",
      "average": "402.9392",
      "volume": "76235",
      "turnover": "30714209",
      "trades": "1093"
    },
    {
      "date": "2024-04-15",
      "bid": "404.00",
      "ask": "405.00",
      "open": "401.00",
      "high": "409.00",
      "low": "401.00",
      "close": "404.50",
      "average": "406.0261",
      "volume": "291867",
      "turnover": "118486609.75",
      "trades": "1478"
    },
    {
      "date": "2024-04-16",
      "bid": "392.00",
      "ask": "393.00",
      "open": "401.50",
      "high": "401.50",
      "low": "388.00",
      "close": "391.50",
      "average": "393.564",
      "volume": "106210",
      "turnover": "41799822.5",
      "trades": "1249"
    },
    {
      "date": "2024-04-17",
      "bid": "400.00",
      "ask": "401.00",
      "open": "393.00",
      "high": "403.00",
      "low": "391.00",
      "close": "400.50",
      "average": "398.5114",
      "volume": "86756",
      "turnover": "34616849.75",
      "trades": "738"
    },
    {
      "date": "2024-04-18",
      "bid": "403.50",
      "ask": "404.50",
      "open": "402.00",
      "high": "407.50",
      "low": "399.50",
      "close": "403.50",
      "average": "401.7897",
      "volume": "88236",
      "turnover": "35433183.5",
      "trades": "806"
    },
    {
      "date": "2024-04-19",
      "bid": "398.00",
      "ask": "398.50",
      "open": "400.00",
      "high": "400.50",
      "low": "392.50",
      "close": "398.00",
      "average": "396.6647",
      "volume": "79747",
      "turnover": "31648551.75",
      "trades": "990"
    },
    {
      "date": "2024-04-22",
      "bid": "393.50",
      "ask": "394.00",
      "open": "399.00",
      "high": "402.50",
      "low": "392.00",
      "close": "394.00",
      "average": "394.991",
      "volume": "135693",
      "turnover": "53635056.25",
      "trades": "1197"
    },
    {
      "date": "2024-04-23",
      "bid": "403.00",
      "ask": "404.00",
      "open": "394.00",
      "high": "404.00",
      "low": "392.00",
      "close": "403.00",
      "average": "399.1453",
      "volume": "49108",
      "turnover": "19608161.5",
      "trades": "620"
    },
    {
      "date": "2024-04-24",
      "bid": "405.00",
      "ask": "405.50",
      "open": "405.00",
      "high": "408.00",
      "low": "402.00",
      "close": "405.50",
      "average": "404.4609",
      "volume": "70386",
      "turnover": "28456743",
      "trades": "624"
    },
    {
      "date": "2024-04-25",
      "bid": "395.50",
      "ask": "396.00",
      "open": "406.00",
      "high": "407.50",
      "low": "394.00",
      "close": "396.00",
      "average": "397.4224",
      "volume": "117783",
      "turnover": "46778059",
      "trades": "954"
    },
    {
      "date": "2024-04-26",
      "bid": "386.00",
      "ask": "386.50",
      "open": "414.00",
      "high": "430.50",
      "low": "382.50",
      "close": "388.50",
      "average": "405.1472",
      "volume": "369035",
      "turnover": "149617659.5",
      "trades": "3605"
    },
    {
      "date": "2024-04-29",
      "bid": "401.50",
      "ask": "402.50",
      "open": "395.00",
      "high": "408.00",
      "low": "394.00",
      "close": "403.00",
      "average": "401.5168",
      "volume": "177641",
      "turnover": "71325847.5",
      "trades": "1595"
    },
    {
      "date": "2024-04-30",
      "bid": "400.00",
      "ask": "401.00",
      "open": "405.00",
      "high": "408.00",
      "low": "397.00",
      "close": "401.00",
      "average": "400.7542",
      "volume": "64166",
      "turnover": "25714198.5",
      "trades": "718"
    },
    {
      "date": "2024-05-02",
      "bid": "391.50",
      "ask": "392.50",
      "open": "397.00",
      "high": "397.50",
      "low": "386.00",
      "close": "391.50",
      "average": "391.2386",
      "volume": "150408",
      "turnover": "58845288.5",
      "trades": "1694"
    },
    {
      "date": "2024-05-03",
      "bid": "379.50",
      "ask": "380.50",
      "open": "386.00",
      "high": "386.00",
      "low": "372.50",
      "close": "380.50",
      "average": "378.892",
      "volume": "197351",
      "turnover": "74771157",
      "trades": "2307"
    },
    {
      "date": "2024-05-06",
      "bid": "381.50",
      "ask": "382.00",
      "open": "382.00",
      "high": "385.50",
      "low": "371.00",
      "close": "383.00",
      "average": "378.0864",
      "volume": "107712",
      "turnover": "40727148.25",
      "trades": "1184"
    },
    {
      "date": "2024-05-07",
      "bid": "383.50",
      "ask": "385.00",
      "open": "387.00",
      "high": "391.00",
      "low": "379.00",
      "close": "385.00",
      "average": "383.7916",
      "volume": "80122",
      "turnover": "30750150",
      "trades": "865"
    },
    {
      "date": "2024-05-08",
      "bid": "385.00",
      "ask": "386.50",
      "open": "383.00",
      "high": "387.50",
      "low": "383.00",
      "close": "386.50",
      "average": "385.5167",
      "volume": "29327",
      "turnover": "11306049",
      "trades": "365"
    },
    {
      "date": "2024-05-10",
      "bid": "395.50",
      "ask": "396.50",
      "open": "385.00",
      "high": "398.50",
      "low": "385.00",
      "close": "397.00",
      "average": "394.7137",
      "volume": "93660",
      "turnover": "36978382.5",
      "trades": "964"
    },
    {
      "date": "2024-05-13",
      "bid": "397.00",
      "ask": "398.00",
      "open": "397.00",
      "high": "399.50",
      "low": "395.00",
      "close": "398.00",
      "average": "397.3333",
      "volume": "68891",
      "turnover": "27365340.5",
      "trades": "774"
    },
    {
      "date": "2024-05-14",
      "bid": "381.00",
      "ask": "381.50",
      "open": "390.00",
      "high": "391.50",
      "low": "379.00",
      "close": "382.50",
      "average": "383.883",
      "volume": "223788",
      "turnover": "85907191.5",
      "trades": "2090"
    },
    {
      "date": "2024-05-15",
      "bid": "383.50",
      "ask": "384.00",
      "open": "382.50",
      "high": "391.00",
      "low": "380.00",
      "close": "384.00",
      "average": "383.9566",
      "volume": "105659",
      "turnover": "40565256.75",
      "trades": "1004"
    },
    {
      "date": "2024-05-16",
      "bid": "377.50",
      "ask": "378.50",
      "open": "383.50",
      "high": "385.50",
      "low": "377.00",
      "close": "377.00",
      "average": "379.5738",
      "volume": "66156",
      "turnover": "25117027",
      "trades": "792"
    },
    {
      "date": "2024-05-17",
      "bid": "377.00",
      "ask": "378.00",
      "open": "377.00",
      "high": "379.50",
      "low": "372.00",
      "close": "378.00",
      "average": "375.3327",
      "volume": "59705",
      "turnover": "22419793.5",
      "trades": "740"
    },
    {
      "date": "2024-05-20",
      "bid": "377.50",
      "ask": "378.50",
      "open": "378.00",
      "high": "381.50",
      "low": "377.00",
      "close": "377.50",
      "average": "378.0283",
      "volume": "37835",
      "turnover": "14377742",
      "trades": "526"
    },
    {
      "date": "2024-05-21",
      "bid": "375.50",
      "ask": "376.50",
      "open": "377.50",
      "high": "377.50",
      "low": "370.50",
      "close": "375.50",
      "average": "373.8158",
      "volume": "74686",
      "turnover": "27925434.25",
      "trades": "833"
    },
    {
      "date": "2024-05-22",
      "bid": "376.50",
      "ask": "377.50",
      "open": "375.50",
      "high": "378.50",
      "low": "372.50",
      "close": "377.00",
      "average": "376.2026",
      "volume": "175074",
      "turnover": "65864293.25",
      "trades": "536"
    },
    {
      "date": "2024-05-23",
      "bid": "380.00",
      "ask": "380.50",
      "open": "382.00",
      "high": "384.50",
      "low": "376.50",
      "close": "381.00",
      "average": "380.8267",
      "volume": "90946",
      "turnover": "34634186.5",
      "trades": "795"
    },
    {
      "date": "2024-05-24",
      "bid": "378.50",
      "ask": "379.00",
      "open": "376.50",
      "high": "384.00",
      "low": "375.50",
      "close": "379.50",
      "average": "380.4657",
      "volume": "52254",
      "turnover": "19889048",
      "trades": "591"
    },
    {
      "date": "2024-05-27",
      "bid": "379.00",
      "ask": "380.00",
      "open": "379.50",
      "high": "380.50",
      "low": "377.00",
      "close": "380.50",
      "average": "378.8593",
      "volume": "32654",
      "turnover": "12372940",
      "trades": "480"
    },
    {
      "date": "2024-05-28",
      "bid": "373.50",
      "ask": "374.50",
      "open": "380.50",
      "high": "381.50",
      "low": "371.50",
      "close": "374.00",
      "average": "376.3276",
      "volume": "76103",
      "turnover": "28641121.75",
      "trades": "821"
    },
    {
      "date": "2024-05-29",
      "bid": "357.50",
      "ask": "358.00",
      "open": "374.00",
      "high": "374.50",
      "low": "354.00",
      "close": "357.50",
      "average": "360.0739",
      "volume": "149808",
      "turnover": "53941571",
      "trades": "1850"
    },
    {
      "date": "2024-05-30",
      "bid": "371.00",
      "ask": "373.00",
      "open": "363.00",
      "high": "382.00",
      "low": "357.00",
      "close": "373.50",
      "average": "373.4081",
      "volume": "400832",
      "turnover": "149669551.25",
      "trades": "2653"
    },
    {
      "date": "2024-05-31",
      "bid": "376.50",
      "ask": "377.00",
      "open": "376.00",
      "high": "381.50",
      "low": "373.00",
      "close": "378.50",
      "average": "377.7258",
      "volume": "183342",
      "turnover": "69256697.25",
      "trades": "1595"
    },
    {
      "date": "2024-06-03",
      "bid": "382.00",
      "ask": "383.00",
      "open": "383.00",
      "high": "388.00",
      "low": "380.00",
      "close": "383.00",
      "average": "383.8853",
      "volume": "145046",
      "turnover": "55702474.75",
      "trades": "1296"
    },
    {
      "date": "2024-06-04",
      "bid": "387.00",
      "ask": "387.50",
      "open": "383.50",
      "high": "389.00",
      "low": "380.00",
      "close": "388.00",
      "average": "386.0194",
      "volume": "162579",
      "turnover": "62753897.25",
      "trades": "1145"
    },
    {
      "date": "2024-06-05",
      "bid": "393.00",
      "ask": "394.00",
      "open": "388.00",
      "high": "395.00",
      "low": "384.50",
      "close": "395.00",
      "average": "390.6845",
      "volume": "193609",
      "turnover": "75653753.5",
      "trades": "1403"
    },
    {
      "date": "2024-06-07",
      "bid": "371.50",
      "ask": "372.00",
      "open": "391.50",
      "high": "391.50",
      "low": "369.50",
      "close": "371.50",
      "average": "374.2977",
      "volume": "480371",
      "turnover": "179797765.5",
      "trades": "4461"
    },
    {
      "date": "2024-06-10",
      "bid": "372.50",
      "ask": "373.50",
      "open": "372.00",
      "high": "374.00",
      "low": "368.00",
      "close": "373.50",
      "average": "370.9594",
      "volume": "108879",
      "turnover": "40388525.5",
      "trades": "1113"
    },
    {
      "date": "2024-06-11",
      "bid": "368.00",
      "ask": "368.50",
      "open": "374.00",
      "high": "374.00",
      "low": "361.50",
      "close": "368.00",
      "average": "366.575",
      "volume": "116399",
      "turnover": "42661974.5",
      "trades": "2029"
    },
    {
      "date": "2024-06-12",
      "bid": "374.50",
      "ask": "375.50",
      "open": "367.50",
      "high": "375.50",
      "low": "367.00",
      "close": "375.50",
      "average": "372.2938",
      "volume": "119557",
      "turnover": "44517097.75",
      "trades": "1000"
    },
    {
      "date": "2024-06-13",
      "bid": "363.00",
      "ask": "363.50",
      "open": "375.50",
      "high": "376.50",
      "low": "362.00",
      "close": "363.00",
      "average": "367.7382",
      "volume": "165784",
      "turnover": "60980593.75",
      "trades": "2457"
    },
    {
      "date": "2024-06-14",
      "bid": "337.00",
      "ask": "338.00",
      "open": "346.50",
      "high": "350.50",
      "low": "335.00",
      "close": "337.50",
      "average": "340.182",
      "volume": "243581",
      "turnover": "82809945.5",
      "trades": "3243"
    },
    {
      "date": "2024-06-17",
      "bid": "339.50",
      "ask": "340.00",
      "open": "337.50",
      "high": "342.50",
      "low": "336.00",
      "close": "339.00",
      "average": "338.4724",
      "volume": "79686",
      "turnover": "26962893.75",
      "trades": "967"
    },
    {
      "date": "2024-06-18",
      "bid": "342.00",
      "ask": "343.00",
      "open": "339.50",
      "high": "344.00",
      "low": "339.50",
      "close": "343.00",
      "average": "342.0715",
      "volume": "37509",
      "turnover": "12827965.75",
      "trades": "572"
    },
    {
      "date": "2024-06-19",
      "bid": "341.50",
      "ask": "342.50",
      "open": "342.00",
      "high": "343.50",
      "low": "341.00",
      "close": "342.00",
      "average": "342.1829",
      "volume": "38238",
      "turnover": "13083790.75",
      "trades": "597"
    },
    {
      "date": "2024-06-20",
      "bid": "342.00",
      "ask": "343.00",
      "open": "341.00",
      "high": "344.00",
      "low": "340.50",
      "close": "343.50",
      "average": "342.5131",
      "volume": "52439",
      "turnover": "17963342.75",
      "trades": "632"
    },
    {
      "date": "2024-06-24",
      "bid": "341.00",
      "ask": "341.50",
      "open": "336.50",
      "high": "345.50",
      "low": "334.50",
      "close": "341.00",
      "average": "339.3336",
      "volume": "112181",
      "turnover": "38105855",
      "trades": "1211"
    },
    {
      "date": "2024-06-25",
      "bid": "334.50",
      "ask": "335.50",
      "open": "339.00",
      "high": "340.00",
      "low": "334.00",
      "close": "335.50",
      "average": "335.6347",
      "volume": "113229",
      "turnover": "37997949.25",
      "trades": "1404"
    },
    {
      "date": "2024-06-26",
      "bid": "335.50",
      "ask": "336.50",
      "open": "336.00",
      "high": "338.00",
      "low": "332.50",
      "close": "336.50",
      "average": "335.5043",
      "volume": "73142",
      "turnover": "24541232.75",
      "trades": "937"
    },
    {
      "date": "2024-06-27",
      "bid": "341.00",
      "ask": "341.50",
      "open": "336.50",
      "high": "343.00",
      "low": "334.50",
      "close": "342.00",
      "average": "339.8576",
      "volume": "38936",
      "turnover": "13227394.5",
      "trades": "652"
    },
    {
      "date": "2024-06-28",
      "bid": "348.50",
      "ask": "349.00",
      "open": "345.00",
      "high": "354.00",
      "low": "343.00",
      "close": "349.00",
      "average": "348.9336",
      "volume": "135382",
      "turnover": "47262206.5",
      "trades": "1377"
    },
    {
      "date": "2024-07-01",
      "bid": "350.50",
      "ask": "351.50",
      "open": "351.50",
      "high": "361.00",
      "low": "350.00",
      "close": "351.50",
      "average": "354.3556",
      "volume": "85929",
      "turnover": "30446794.25",
      "trades": "910"
    },
    {
      "date": "2024-07-02",
      "bid": "345.50",
      "ask": "346.50",
      "open": "351.00",
      "high": "351.00",
      "low": "345.00",
      "close": "346.00",
      "average": "347.6564",
      "volume": "76064",
      "turnover": "26443186.25",
      "trades": "987"
    },
    {
      "date": "2024-07-03",
      "bid": "348.50",
      "ask": "349.50",
      "open": "346.50",
      "high": "351.00",
      "low": "346.50",
      "close": "350.00",
      "average": "348.7687",
      "volume": "29479",
      "turnover": "10277840.75",
      "trades": "558"
    },
    {
      "date": "2024-07-04",
      "bid": "351.00",
      "ask": "352.00",
      "open": "350.00",
      "high": "352.00",
      "low": "347.00",
      "close": "351.00",
      "average": "350.2349",
      "volume": "64406",
      "turnover": "22552365.5",
      "trades": "794"
    },
    {
      "date": "2024-07-05",
      "bid": "352.00",
      "ask": "353.00",
      "open": "351.00",
      "high": "357.00",
      "low": "349.50",
      "close": "353.00",
      "average": "353.8691",
      "volume": "74106",
      "turnover": "26227209.25",
      "trades": "813"
    },
    {
      "date": "2024-07-08",
      "bid": "348.00",
      "ask": "348.50",
      "open": "353.00",
      "high": "353.00",
      "low": "347.00",
      "close": "348.00",
      "average": "350.5252",
      "volume": "43666",
      "turnover": "15303978.25",
      "trades": "740"
    },
    {
      "date": "2024-07-09",
      "bid": "340.50",
      "ask": "341.50",
      "open": "348.00",
      "high": "349.00",
      "low": "339.00",
      "close": "342.00",
      "average": "343.445",
      "volume": "77948",
      "turnover": "26770050",
      "trades": "1012"
    },
    {
      "date": "2024-07-10",
      "bid": "345.50",
      "ask": "346.00",
      "open": "342.00",
      "high": "346.00",
      "low": "339.00",
      "close": "346.00",
      "average": "342.5695",
      "volume": "44282",
      "turnover": "15174938.5",
      "trades": "689"
    },
    {
      "date": "2024-07-11",
      "bid": "347.00",
      "ask": "347.50",
      "open": "348.00",
      "high": "348.50",
      "low": "337.00",
      "close": "346.50",
      "average": "341.7231",
      "volume": "95177",
      "turnover": "32458850",
      "trades": "1044"
    },
    {
      "date": "2024-07-12",
      "bid": "358.00",
      "ask": "359.00",
      "open": "346.50",
      "high": "359.50",
      "low": "345.50",
      "close": "358.50",
      "average": "352.0148",
      "volume": "120487",
      "turnover": "42425942.25",
      "trades": "994"
    },
    {
      "date": "2024-07-15",
      "bid": "354.50",
      "ask": "356.00",
      "open": "357.00",
      "high": "357.50",
      "low": "351.50",
      "close": "355.00",
      "average": "353.553",
      "volume": "83396",
      "turnover": "29482447.5",
      "trades": "698"
    },
    {
      "date": "2024-07-16",
      "bid": "355.50",
      "ask": "356.00",
      "open": "355.00",
      "high": "356.00",
      "low": "351.00",
      "close": "355.50",
      "average": "353.4785",
      "volume": "59026",
      "turnover": "20864562",
      "trades": "817"
    },
    {
      "date": "2024-07-17",
      "bid": "347.00",
      "ask": "348.00",
      "open": "354.50",
      "high": "354.50",
      "low": "346.00",
      "close": "348.00",
      "average": "349.4346",
      "volume": "71293",
      "turnover": "24911896.25",
      "trades": "840"
    },
    {
      "date": "2024-07-18",
      "bid": "365.50",
      "ask": "366.00",
      "open": "348.00",
      "high": "367.50",
      "low": "346.50",
      "close": "367.50",
      "average": "360.6183",
      "volume": "190370",
      "turnover": "68809975.53",
      "trades": "1223"
    },
    {
      "date": "2024-07-19",
      "bid": "359.50",
      "ask": "361.00",
      "open": "367.00",
      "high": "367.00",
      "low": "358.50",
      "close": "361.00",
      "average": "362.0555",
      "volume": "47402",
      "turnover": "17152092.75",
      "trades": "624"
    },
    {
      "date": "2024-07-22",
      "bid": "367.50",
      "ask": "368.00",
      "open": "361.00",
      "high": "369.50",
      "low": "359.50",
      "close": "367.00",
      "average": "366.7708",
      "volume": "65326",
      "turnover": "23954235.25",
      "trades": "890"
    },
    {
      "date": "2024-07-23",
      "bid": "362.50",
      "ask": "363.00",
      "open": "367.50",
      "high": "368.00",
      "low": "358.00",
      "close": "362.50",
      "average": "363.4799",
      "volume": "51249",
      "turnover": "18631509.25",
      "trades": "659"
    },
    {
      "date": "2024-07-24",
      "bid": "345.50",
      "ask": "346.50",
      "open": "362.50",
      "high": "362.50",
      "low": "345.50",
      "close": "347.50",
      "average": "353.3678",
      "volume": "202103",
      "turnover": "71399177.75",
      "trades": "2217"
    },
    {
      "date": "2024-07-25",
      "bid": "336.50",
      "ask": "337.00",
      "open": "341.00",
      "high": "341.00",
      "low": "329.50",
      "close": "335.50",
      "average": "335.1407",
      "volume": "128485",
      "turnover": "43056492.75",
      "trades": "1722"
    },
    {
      "date": "2024-07-26",
      "bid": "343.50",
      "ask": "344.50",
      "open": "341.00",
      "high": "350.00",
      "low": "330.00",
      "close": "343.50",
      "average": "342.7423",
      "volume": "248262",
      "turnover": "85101312.5",
      "trades": "2122"
    },
    {
      "date": "2024-07-29",
      "bid": "334.50",
      "ask": "335.00",
      "open": "349.00",
      "high": "350.00",
      "low": "334.00",
      "close": "335.00",
      "average": "338.1161",
      "volume": "235090",
      "turnover": "79434590.5",
      "trades": "1935"
    },
    {
      "date": "2024-07-30",
      "bid": "331.00",
      "ask": "331.50",
      "open": "335.00",
      "high": "338.50",
      "low": "330.50",
      "close": "331.50",
      "average": "333.5507",
      "volume": "77625",
      "turnover": "25898866.5",
      "trades": "954"
    },
    {
      "date": "2024-07-31",
      "bid": "342.00",
      "ask": "342.50",
      "open": "332.00",
      "high": "347.00",
      "low": "331.00",
      "close": "342.00",
      "average": "342.0173",
      "volume": "178255",
      "turnover": "60954552.5",
      "trades": "1522"
    },
    {
      "date": "2024-08-01",
      "bid": "327.00",
      "ask": "328.00",
      "open": "336.00",
      "high": "336.00",
      "low": "326.50",
      "close": "328.00",
      "average": "331.3031",
      "volume": "258265",
      "turnover": "85573508.75",
      "trades": "2675"
    },
    {
      "date": "2024-08-02",
      "bid": "318.00",
      "ask": "318.50",
      "open": "325.00",
      "high": "327.00",
      "low": "315.00",
      "close": "318.00",
      "average": "320.6746",
      "volume": "160998",
      "turnover": "51631952.75",
      "trades": "1825"
    },
    {
      "date": "2024-08-05",
      "bid": "313.50",
      "ask": "314.50",
      "open": "305.00",
      "high": "315.50",
      "low": "296.50",
      "close": "313.50",
      "average": "307.4947",
      "volume": "262885",
      "turnover": "80848350.75",
      "trades": "2728"
    },
    {
      "date": "2024-08-06",
      "bid": "312.00",
      "ask": "313.00",
      "open": "316.50",
      "high": "318.50",
      "low": "309.50",
      "close": "313.00",
      "average": "313.3893",
      "volume": "132193",
      "turnover": "41424536.75",
      "trades": "1335"
    },
    {
      "date": "2024-08-07",
      "bid": "310.50",
      "ask": "311.00",
      "open": "315.00",
      "high": "319.00",
      "low": "310.00",
      "close": "310.50",
      "average": "315.3205",
      "volume": "318867",
      "turnover": "100542820.75",
      "trades": "1217"
    },
    {
      "date": "2024-08-08",
      "bid": "306.50",
      "ask": "307.50",
      "open": "309.00",
      "high": "309.00",
      "low": "302.50",
      "close": "307.50",
      "average": "305.1891",
      "volume": "238254",
      "turnover": "72696320.5",
      "trades": "878"
    },
    {
      "date": "2024-08-09",
      "bid": "307.00",
      "ask": "308.00",
      "open": "309.50",
      "high": "313.50",
      "low": "304.50",
      "close": "308.00",
      "average": "309.4994",
      "volume": "61553",
      "turnover": "19050586",
      "trades": "703"
    },
    {
      "date": "2024-08-12",
      "bid": "306.50",
      "ask": "307.50",
      "open": "308.50",
      "high": "312.50",
      "low": "306.50",
      "close": "307.50",
      "average": "308.9972",
      "volume": "47739",
      "turnover": "14750775",
      "trades": "503"
    },
    {
      "date": "2024-08-13",
      "bid": "308.50",
      "ask": "310.00",
      "open": "308.00",
      "high": "310.50",
      "low": "305.00",
      "close": "310.00",
      "average": "308.04",
      "volume": "40146",
      "turnover": "12366549.25",
      "trades": "489"
    },
    {
      "date": "2024-08-14",
      "bid": "309.00",
      "ask": "310.00",
      "open": "311.50",
      "high": "312.00",
      "low": "307.50",
      "close": "310.00",
      "average": "309.2932",
      "volume": "48114",
      "turnover": "14878878.5",
      "trades": "563"
    },
    {
      "date": "2024-08-15",
      "bid": "319.00",
      "ask": "320.00",
      "open": "312.00",
      "high": "321.50",
      "low": "311.00",
      "close": "320.50",
      "average": "316.7225",
      "volume": "97490",
      "turnover": "30866786.25",
      "trades": "984"
    },
    {
      "date": "2024-08-16",
      "bid": "326.50",
      "ask": "327.00",
      "open": "324.00",
      "high": "327.50",
      "low": "319.00",
      "close": "326.00",
      "average": "323.7773",
      "volume": "123570",
      "turnover": "39998362",
      "trades": "987"
    },
    {
      "date": "2024-08-19",
      "bid": "326.00",
      "ask": "326.50",
      "open": "326.50",
      "high": "329.00",
      "low": "325.00",
      "close": "326.50",
      "average": "327.2232",
      "volume": "75361",
      "turnover": "24686694.5",
      "trades": "650"
    },
    {
      "date": "2024-08-20",
      "bid": "321.00",
      "ask": "321.50",
      "open": "329.50",
      "high": "329.50",
      "low": "320.50",
      "close": "322.50",
      "average": "323.2611",
      "volume": "73255",
      "turnover": "23674146.25",
      "trades": "806"
    },
    {
      "date": "2024-08-21",
      "bid": "324.00",
      "ask": "325.00",
      "open": "321.00",
      "high": "327.50",
      "low": "321.00",
      "close": "325.00",
      "average": "324.893",
      "volume": "48114",
      "turnover": "15632058.5",
      "trades": "585"
    },
    {
      "date": "2024-08-22",
      "bid": "323.00",
      "ask": "323.50",
      "open": "325.00",
      "high": "326.50",
      "low": "322.50",
      "close": "323.50",
      "average": "324.0727",
      "volume": "49298",
      "turnover": "15975218.5",
      "trades": "600"
    },
    {
      "date": "2024-08-23",
      "bid": "334.00",
      "ask": "334.50",
      "open": "323.50",
      "high": "339.00",
      "low": "323.50",
      "close": "334.00",
      "average": "334.4819",
      "volume": "169507",
      "turnover": "56693445.75",
      "trades": "1401"
    },
    {
      "date": "2024-08-26",
      "bid": "343.00",
      "ask": "343.50",
      "open": "334.00",
      "high": "345.00",
      "low": "333.00",
      "close": "342.50",
      "average": "341.0197",
      "volume": "189719",
      "turnover": "64717581.25",
      "trades": "1651"
    },
    {
      "date": "2024-08-27",
      "bid": "333.50",
      "ask": "334.50",
      "open": "342.00",
      "high": "342.50",
      "low": "332.50",
      "close": "335.00",
      "average": "335.5685",
      "volume": "302602",
      "turnover": "101544216.25",
      "trades": "2392"
    },
    {
      "date": "2024-08-28",
      "bid": "334.50",
      "ask": "335.00",
      "open": "334.50",
      "high": "339.00",
      "low": "334.00",
      "close": "335.50",
      "average": "336.1572",
      "volume": "140994",
      "turnover": "47401531",
      "trades": "958"
    },
    {
      "date": "2024-08-29",
      "bid": "335.00",
      "ask": "336.00",
      "open": "335.00",
      "high": "341.00",
      "low": "334.00",
      "close": "335.50",
      "average": "337.8257",
      "volume": "106805",
      "turnover": "36081169.25",
      "trades": "999"
    },
    {
      "date": "2024-08-30",
      "bid": "339.50",
      "ask": "340.00",
      "open": "334.50",
      "high": "344.00",
      "low": "334.50",
      "close": "341.00",
      "average": "340.4698",
      "volume": "140178",
      "turnover": "47726810.25",
      "trades": "1144"
    },
    {
      "date": "2024-09-02",
      "bid": "339.50",
      "ask": "340.00",
      "open": "338.50",
      "high": "341.00",
      "low": "333.00",
      "close": "340.00",
      "average": "336.9487",
      "volume": "127321",
      "turnover": "42915283.5",
      "trades": "1342"
    },
    {
      "date": "2024-09-03",
      "bid": "332.00",
      "ask": "332.50",
      "open": "340.00",
      "high": "340.00",
      "low": "331.00",
      "close": "333.00",
      "average": "335.4031",
      "volume": "103420",
      "turnover": "34683935",
      "trades": "1224"
    },
    {
      "date": "2024-09-04",
      "bid": "323.00",
      "ask": "323.50",
      "open": "327.50",
      "high": "330.00",
      "low": "322.50",
      "close": "324.00",
      "average": "326.3148",
      "volume": "155097",
      "turnover": "50607192.5",
      "trades": "1237"
    },
    {
      "date": "2024-09-05",
      "bid": "328.50",
      "ask": "329.00",
      "open": "322.00",
      "high": "334.00",
      "low": "322.00",
      "close": "329.50",
      "average": "329.4004",
      "volume": "115199",
      "turnover": "37970507",
      "trades": "950"
    },
    {
      "date": "2024-09-06",
      "bid": "321.00",
      "ask": "322.00",
      "open": "328.50",
      "high": "328.50",
      "low": "321.00",
      "close": "321.00",
      "average": "324.8681",
      "volume": "91158",
      "turnover": "29614902",
      "trades": "1169"
    },
    {
      "date": "2024-09-09",
      "bid": "315.50",
      "ask": "316.00",
      "open": "322.50",
      "high": "327.00",
      "low": "314.50",
      "close": "316.50",
      "average": "320.9551",
      "volume": "75125",
      "turnover": "24105310.25",
      "trades": "989"
    },
    {
      "date": "2024-09-10",
      "bid": "307.00",
      "ask": "308.50",
      "open": "316.00",
      "high": "321.50",
      "low": "305.50",
      "close": "310.00",
      "average": "310.546",
      "volume": "127476",
      "turnover": "39589244.25",
      "trades": "1349"
    },
    {
      "date": "2024-09-11",
      "bid": "310.00",
      "ask": "311.00",
      "open": "310.00",
      "high": "316.00",
      "low": "308.50",
      "close": "311.00",
      "average": "311.7601",
      "volume": "64558",
      "turnover": "20126085",
      "trades": "758"
    },
    {
      "date": "2024-09-12",
      "bid": "314.50",
      "ask": "315.00",
      "open": "312.00",
      "high": "320.00",
      "low": "312.00",
      "close": "314.50",
      "average": "315.7738",
      "volume": "108693",
      "turnover": "34342609.25",
      "trades": "1073"
    },
    {
      "date": "2024-09-13",
      "bid": "320.00",
      "ask": "321.50",
      "open": "316.00",
      "high": "323.50",
      "low": "315.50",
      "close": "320.00",
      "average": "320.7112",
      "volume": "754862",
      "turnover": "242571876.75",
      "trades": "920"
    },
    {
      "date": "2024-09-16",
      "bid": "320.00",
      "ask": "321.00",
      "open": "320.00",
      "high": "321.50",
      "low": "316.00",
      "close": "319.50",
      "average": "318.599",
      "volume": "154813",
      "turnover": "49323322",
      "trades": "456"
    },
    {
      "date": "2024-09-17",
      "bid": "325.50",
      "ask": "326.50",
      "open": "319.50",
      "high": "328.50",
      "low": "319.50",
      "close": "327.00",
      "average": "324.5702",
      "volume": "48220",
      "turnover": "15660503",
      "trades": "604"
    },
    {
      "date": "2024-09-18",
      "bid": "333.00",
      "ask": "333.50",
      "open": "327.00",
      "high": "334.50",
      "low": "324.50",
      "close": "332.00",
      "average": "330.4137",
      "volume": "104778",
      "turnover": "34633704",
      "trades": "826"
    },
    {
      "date": "2024-09-19",
      "bid": "334.50",
      "ask": "335.50",
      "open": "334.00",
      "high": "339.50",
      "low": "334.00",
      "close": "335.50",
      "average": "336.4232",
      "volume": "204056",
      "turnover": "68649246",
      "trades": "910"
    },
    {
      "date": "2024-09-20",
      "bid": "329.50",
      "ask": "330.00",
      "open": "334.00",
      "high": "335.50",
      "low": "329.00",
      "close": "330.50",
      "average": "331.2593",
      "volume": "84092",
      "turnover": "27851761",
      "trades": "636"
    },
    {
      "date": "2024-09-23",
      "bid": "331.50",
      "ask": "333.00",
      "open": "330.50",
      "high": "337.00",
      "low": "327.00",
      "close": "332.50",
      "average": "332.5633",
      "volume": "86553",
      "turnover": "28819076.5",
      "trades": "734"
    },
    {
      "date": "2024-09-24",
      "bid": "335.50",
      "ask": "336.50",
      "open": "332.50",
      "high": "338.00",
      "low": "332.00",
      "close": "335.00",
      "average": "335.6174",
      "volume": "103112",
      "turnover": "34608596",
      "trades": "776"
    },
    {
      "date": "2024-09-25",
      "bid": "337.00",
      "ask": "338.00",
      "open": "335.00",
      "high": "342.00",
      "low": "334.50",
      "close": "337.00",
      "average": "337.9709",
      "volume": "59992",
      "turnover": "20275514.25",
      "trades": "738"
    },
    {
      "date": "2024-09-26",
      "bid": "347.50",
      "ask": "348.50",
      "open": "341.50",
      "high": "348.50",
      "low": "341.50",
      "close": "347.00",
      "average": "345.5508",
      "volume": "156101",
      "turnover": "53944748.5",
      "trades": "1243"
    },
    {
      "date": "2024-09-27",
      "bid": "347.00",
      "ask": "348.00",
      "open": "347.00",
      "high": "352.00",
      "low": "344.50",
      "close": "348.00",
      "average": "348.8736",
      "volume": "59152",
      "turnover": "20636515.25",
      "trades": "814"
    },
    {
      "date": "2024-09-30",
      "bid": "331.00",
      "ask": "332.00",
      "open": "347.50",
      "high": "347.50",
      "low": "330.00",
      "close": "332.50",
      "average": "334.1105",
      "volume": "153839",
      "turnover": "51400639.75",
      "trades": "1767"
    },
    {
      "date": "2024-10-01",
      "bid": "327.50",
      "ask": "328.00",
      "open": "333.50",
      "high": "348.50",
      "low": "326.00",
      "close": "328.00",
      "average": "334.0708",
      "volume": "352402",
      "turnover": "117706342.75",
      "trades": "2466"
    },
    {
      "date": "2024-10-02",
      "bid": "319.50",
      "ask": "320.00",
      "open": "328.00",
      "high": "329.00",
      "low": "314.50",
      "close": "320.00",
      "average": "318.6514",
      "volume": "324739",
      "turnover": "103476699.75",
      "trades": "2199"
    },
    {
      "date": "2024-10-03",
      "bid": "321.50",
      "ask": "322.00",
      "open": "320.50",
      "high": "326.50",
      "low": "319.50",
      "close": "322.00",
      "average": "322.2692",
      "volume": "110622",
      "turnover": "35647911.25",
      "trades": "919"
    },
    {
      "date": "2024-10-04",
      "bid": "326.50",
      "ask": "327.50",
      "open": "324.50",
      "high": "329.50",
      "low": "322.50",
      "close": "327.00",
      "average": "326.2682",
      "volume": "124829",
      "turnover": "40726579.5",
      "trades": "952"
    },
    {
      "date": "2024-10-07",
      "bid": "327.00",
      "ask": "328.00",
      "open": "328.50",
      "high": "329.50",
      "low": "323.00",
      "close": "327.50",
      "average": "325.5372",
      "volume": "77580",
      "turnover": "25265343.75",
      "trades": "876"
    },
    {
      "date": "2024-10-08",
      "bid": "327.50",
      "ask": "328.00",
      "open": "325.00",
      "high": "328.50",
      "low": "323.00",
      "close": "328.50",
      "average": "326.2865",
      "volume": "48542",
      "turnover": "15837961.5",
      "trades": "621"
    },
    {
      "date": "2024-10-09",
      "bid": "333.50",
      "ask": "334.50",
      "open": "325.50",
      "high": "334.50",
      "low": "322.00",
      "close": "334.50",
      "average": "328.6197",
      "volume": "86788",
      "turnover": "28522548.25",
      "trades": "830"
    },
    {
      "date": "2024-10-10",
      "bid": "329.50",
      "ask": "330.50",
      "open": "334.50",
      "high": "336.50",
      "low": "329.50",
      "close": "330.00",
      "average": "331.4439",
      "volume": "37754",
      "turnover": "12518303.25",
      "trades": "472"
    },
    {
      "date": "2024-10-11",
      "bid": "338.50",
      "ask": "339.00",
      "open": "330.00",
      "high": "339.50",
      "low": "329.50",
      "close": "338.50",
      "average": "335.585",
      "volume": "95213",
      "turnover": "31953472",
      "trades": "944"
    },
    {
      "date": "2024-10-14",
      "bid": "341.00",
      "ask": "342.00",
      "open": "339.00",
      "high": "342.50",
      "low": "338.00",
      "close": "341.00",
      "average": "340.2871",
      "volume": "114315",
      "turnover": "38902574.75",
      "trades": "904"
    },
    {
      "date": "2024-10-15",
      "bid": "334.50",
      "ask": "335.50",
      "open": "342.00",
      "high": "343.00",
      "low": "331.00",
      "close": "334.50",
      "average": "335.1306",
      "volume": "75242",
      "turnover": "25215305.25",
      "trades": "812"
    },
    {
      "date": "2024-10-16",
      "bid": "334.00",
      "ask": "334.50",
      "open": "334.50",
      "high": "336.50",
      "low": "331.50",
      "close": "334.00",
      "average": "334.2383",
      "volume": "28809",
      "turnover": "9629067.25",
      "trades": "402"
    },
    {
      "date": "2024-10-17",
      "bid": "333.50",
      "ask": "334.50",
      "open": "334.00",
      "high": "335.50",
      "low": "332.00",
      "close": "333.00",
      "average": "333.5731",
      "volume": "38329",
      "turnover": "12787070.25",
      "trades": "446"
    },
    {
      "date": "2024-10-18",
      "bid": "345.50",
      "ask": "346.50",
      "open": "332.00",
      "high": "349.50",
      "low": "329.00",
      "close": "346.00",
      "average": "343.619",
      "volume": "144757",
      "turnover": "49771215",
      "trades": "1249"
    },
    {
      "date": "2024-10-21",
      "bid": "347.00",
      "ask": "348.00",
      "open": "346.00",
      "high": "350.50",
      "low": "344.00",
      "close": "346.50",
      "average": "347.3697",
      "volume": "75719",
      "turnover": "26215980.25",
      "trades": "781"
    },
    {
      "date": "2024-10-22",
      "bid": "355.00",
      "ask": "356.00",
      "open": "360.00",
      "high": "365.50",
      "low": "355.00",
      "close": "355.50",
      "average": "358.6591",
      "volume": "288994",
      "turnover": "103654033.25",
      "trades": "2820"
    },
    {
      "date": "2024-10-23",
      "bid": "350.50",
      "ask": "351.50",
      "open": "355.00",
      "high": "362.00",
      "low": "350.50",
      "close": "351.00",
      "average": "356.1619",
      "volume": "179682",
      "turnover": "63985688.5",
      "trades": "1415"
    },
    {
      "date": "2024-10-24",
      "bid": "344.00",
      "ask": "345.00",
      "open": "352.00",
      "high": "356.00",
      "low": "342.50",
      "close": "342.50",
      "average": "346.6329",
      "volume": "150853",
      "turnover": "52300841.5",
      "trades": "1260"
    },
    {
      "date": "2024-10-25",
      "bid": "356.50",
      "ask": "357.50",
      "open": "343.00",
      "high": "357.50",
      "low": "342.50",
      "close": "357.50",
      "average": "352.4037",
      "volume": "154637",
      "turnover": "54493631.75",
      "trades": "1438"
    },
    {
      "date": "2024-10-28",
      "bid": "348.50",
      "ask": "349.50",
      "open": "358.50",
      "high": "360.00",
      "low": "344.50",
      "close": "350.00",
      "average": "349.9457",
      "volume": "372702",
      "turnover": "130374591.62",
      "trades": "2736"
    },
    {
      "date": "2024-10-29",
      "bid": "351.50",
      "ask": "353.00",
      "open": "352.50",
      "high": "362.00",
      "low": "351.00",
      "close": "353.50",
      "average": "356.473",
      "volume": "279636",
      "turnover": "99676930.5",
      "trades": "2727"
    },
    {
      "date": "2024-10-30",
      "bid": "341.50",
      "ask": "342.50",
      "open": "353.50",
      "high": "353.50",
      "low": "341.00",
      "close": "341.00",
      "average": "345.1258",
      "volume": "243051",
      "turnover": "83865820",
      "trades": "2220"
    },
    {
      "date": "2024-10-31",
      "bid": "343.00",
      "ask": "344.00",
      "open": "342.00",
      "high": "347.00",
      "low": "336.50",
      "close": "343.50",
      "average": "342.682",
      "volume": "84248",
      "turnover": "28868444",
      "trades": "1047"
    },
    {
      "date": "2024-11-01",
      "bid": "340.50",
      "ask": "341.00",
      "open": "343.50",
      "high": "345.50",
      "low": "340.50",
      "close": "340.50",
      "average": "342.2212",
      "volume": "27024",
      "turnover": "9248277.25",
      "trades": "368"
    },
    {
      "date": "2024-11-04",
      "bid": "342.00",
      "ask": "342.50",
      "open": "340.50",
      "high": "345.00",
      "low": "338.00",
      "close": "341.00",
      "average": "342.358",
      "volume": "81167",
      "turnover": "27789049.5",
      "trades": "950"
    },
    {
      "date": "2024-11-05",
      "bid": "347.00",
      "ask": "348.50",
      "open": "341.00",
      "high": "349.50",
      "low": "338.50",
      "close": "348.00",
      "average": "345.3904",
      "volume": "88133",
      "turnover": "30440876.75",
      "trades": "843"
    },
    {
      "date": "2024-11-06",
      "bid": "351.50",
      "ask": "352.00",
      "open": "348.00",
      "high": "357.50",
      "low": "348.00",
      "close": "350.50",
      "average": "353.2046",
      "volume": "178526",
      "turnover": "63080926.75",
      "trades": "1154"
    },
    {
      "date": "2024-11-07",
      "bid": "368.50",
      "ask": "369.50",
      "open": "352.00",
      "high": "371.00",
      "low": "352.00",
      "close": "368.00",
      "average": "365.3015",
      "volume": "364185",
      "turnover": "133297604.25",
      "trades": "1942"
    },
    {
      "date": "2024-11-08",
      "bid": "360.50",
      "ask": "361.00",
      "open": "368.00",
      "high": "368.00",
      "low": "357.50",
      "close": "360.00",
      "average": "360.6084",
      "volume": "160693",
      "turnover": "57958877.75",
      "trades": "1060"
    },
    {
      "date": "2024-11-11",
      "bid": "367.50",
      "ask": "368.00",
      "open": "362.50",
      "high": "369.00",
      "low": "361.00",
      "close": "369.00",
      "average": "366.1145",
      "volume": "206017",
      "turnover": "75416989.75",
      "trades": "1254"
    },
    {
      "date": "2024-11-12",
      "bid": "358.50",
      "ask": "359.50",
      "open": "365.00",
      "high": "368.00",
      "low": "357.00",
      "close": "359.00",
      "average": "362.0835",
      "volume": "87822",
      "turnover": "31798839.75",
      "trades": "867"
    },
    {
      "date": "2024-11-13",
      "bid": "356.00",
      "ask": "356.50",
      "open": "358.50",
      "high": "358.50",
      "low": "350.50",
      "close": "357.50",
      "average": "354.806",
      "volume": "70373",
      "turnover": "24969077.5",
      "trades": "762"
    },
    {
      "date": "2024-11-14",
      "bid": "353.00",
      "ask": "353.50",
      "open": "358.50",
      "high": "358.50",
      "low": "352.50",
      "close": "353.00",
      "average": "354.1786",
      "volume": "118418",
      "turnover": "41942074",
      "trades": "949"
    },
    {
      "date": "2024-11-15",
      "bid": "349.00",
      "ask": "349.50",
      "open": "351.50",
      "high": "355.00",
      "low": "347.00",
      "close": "349.00",
      "average": "350.3999",
      "volume": "81383",
      "turnover": "28516438.75",
      "trades": "876"
    },
    {
      "date": "2024-11-18",
      "bid": "342.50",
      "ask": "343.50",
      "open": "349.00",
      "high": "351.50",
      "low": "341.50",
      "close": "343.50",
      "average": "344.7445",
      "volume": "103175",
      "turnover": "35376745.25",
      "trades": "835"
    },
    {
      "date": "2024-11-19",
      "bid": "339.50",
      "ask": "340.00",
      "open": "342.00",
      "high": "345.00",
      "low": "333.50",
      "close": "340.50",
      "average": "337.0266",
      "volume": "127082",
      "turnover": "42825887",
      "trades": "1082"
    },
    {
      "date": "2024-11-20",
      "bid": "334.00",
      "ask": "334.50",
      "open": "342.00",
      "high": "342.50",
      "low": "333.50",
      "close": "333.50",
      "average": "337.8635",
      "volume": "57700",
      "turnover": "19495239.5",
      "trades": "611"
    },
    {
      "date": "2024-11-21",
      "bid": "333.50",
      "ask": "334.00",
      "open": "334.00",
      "high": "334.50",
      "low": "327.00",
      "close": "333.50",
      "average": "330.4011",
      "volume": "77703",
      "turnover": "25673125",
      "trades": "961"
    },
    {
      "date": "2024-11-22",
      "bid": "331.50",
      "ask": "332.00",
      "open": "334.00",
      "high": "336.50",
      "low": "327.00",
      "close": "332.00",
      "average": "331.0359",
      "volume": "75677",
      "turnover": "25049147.25",
      "trades": "813"
    },
    {
      "date": "2024-11-25",
      "bid": "331.50",
      "ask": "333.00",
      "open": "333.00",
      "high": "335.00",
      "low": "329.00",
      "close": "332.00",
      "average": "331.1706",
      "volume": "48480",
      "turnover": "16055057.25",
      "trades": "785"
    },
    {
      "date": "2024-11-26",
      "bid": "320.00",
      "ask": "320.50",
      "open": "330.00",
      "high": "332.50",
      "low": "318.00",
      "close": "320.00",
      "average": "321.8271",
      "volume": "148044",
      "turnover": "47654106.25",
      "trades": "1607"
    },
    {
      "date": "2024-11-27",
      "bid": "325.00",
      "ask": "325.50",
      "open": "318.50",
      "high": "326.00",
      "low": "317.00",
      "close": "325.00",
      "average": "321.0318",
      "volume": "121000",
      "turnover": "38844517.25",
      "trades": "1067"
    },
    {
      "date": "2024-11-28",
      "bid": "331.00",
      "ask": "332.00",
      "open": "330.00",
      "high": "337.50",
      "low": "330.00",
      "close": "332.00",
      "average": "333.4823",
      "volume": "76353",
      "turnover": "25462129",
      "trades": "780"
    },
    {
      "date": "2024-11-29",
      "bid": "330.50",
      "ask": "331.00",
      "open": "332.00",
      "high": "332.50",
      "low": "329.00",
      "close": "330.00",
      "average": "330.4631",
      "volume": "52749",
      "turnover": "17431645.75",
      "trades": "478"
    },
    {
      "date": "2024-12-02",
      "bid": "331.00",
      "ask": "331.50",
      "open": "328.00",
      "high": "334.50",
      "low": "326.00",
      "close": "332.00",
      "average": "330.1313",
      "volume": "92135",
      "turnover": "30419738",
      "trades": "893"
    },
    {
      "date": "2024-12-03",
      "bid": "339.50",
      "ask": "340.00",
      "open": "332.00",
      "high": "340.50",
      "low": "332.00",
      "close": "340.00",
      "average": "337.7581",
      "volume": "101956",
      "turnover": "34436595.5",
      "trades": "866"
    },
    {
      "date": "2024-12-04",
      "bid": "346.50",
      "ask": "347.50",
      "open": "339.50",
      "high": "352.00",
      "low": "339.50",
      "close": "346.50",
      "average": "347.4335",
      "volume": "133776",
      "turnover": "46475227.5",
      "trades": "1229"
    },
    {
      "date": "2024-12-05",
      "bid": "347.00",
      "ask": "348.00",
      "open": "346.50",
      "high": "352.00",
      "low": "345.00",
      "close": "347.00",
      "average": "348.6578",
      "volume": "66102",
      "turnover": "23045880",
      "trades": "531"
    },
    {
      "date": "2024-12-06",
      "bid": "350.00",
      "ask": "351.00",
      "open": "346.00",
      "high": "351.50",
      "low": "345.00",
      "close": "351.50",
      "average": "348.8251",
      "volume": "65207",
      "turnover": "22744268.5",
      "trades": "494"
    },
    {
      "date": "2024-12-09",
      "bid": "348.50",
      "ask": "349.00",
      "open": "351.00",
      "high": "353.00",
      "low": "346.50",
      "close": "349.00",
      "average": "349.1688",
      "volume": "108461",
      "turnover": "37876210.79",
      "trades": "782"
    },
    {
      "date": "2024-12-10",
      "bid": "350.00",
      "ask": "350.50",
      "open": "347.00",
      "high": "355.00",
      "low": "347.00",
      "close": "350.50",
      "average": "350.6408",
      "volume": "100602",
      "turnover": "35269044",
      "trades": "882"
    },
    {
      "date": "2024-12-11",
      "bid": "351.50",
      "ask": "352.00",
      "open": "350.50",
      "high": "353.50",
      "low": "348.00",
      "close": "352.00",
      "average": "351.1063",
      "volume": "60011",
      "turnover": "21068127.75",
      "trades": "444"
    },
    {
      "date": "2024-12-12",
      "bid": "355.00",
      "ask": "355.50",
      "open": "351.50",
      "high": "358.50",
      "low": "351.50",
      "close": "355.00",
      "average": "355.7139",
      "volume": "119083",
      "turnover": "42358223.75",
      "trades": "746"
    },
    {
      "date": "2024-12-13",
      "bid": "357.00",
      "ask": "357.50",
      "open": "354.50",
      "high": "363.00",
      "low": "354.50",
      "close": "357.00",
      "average": "359.6502",
      "volume": "76753",
      "turnover": "27604800.75",
      "trades": "662"
    },
    {
      "date": "2024-12-16",
      "bid": "327.50",
      "ask": "329.00",
      "open": "351.50",
      "high": "354.00",
      "low": "327.00",
      "close": "328.50",
      "average": "336.6026",
      "volume": "579773",
      "turnover": "195220449.25",
      "trades": "2987"
    },
    {
      "date": "2024-12-17",
      "bid": "330.00",
      "ask": "330.50",
      "open": "325.00",
      "high": "332.50",
      "low": "322.50",
      "close": "330.00",
      "average": "327.4758",
      "volume": "146403",
      "turnover": "47950417",
      "trades": "1357"
    },
    {
      "date": "2024-12-18",
      "bid": "327.50",
      "ask": "329.00",
      "open": "330.00",
      "high": "332.00",
      "low": "326.00",
      "close": "328.50",
      "average": "328.6386",
      "volume": "57490",
      "turnover": "18893570.75",
      "trades": "707"
    },
    {
      "date": "2024-12-19",
      "bid": "321.50",
      "ask": "322.00",
      "open": "323.50",
      "high": "327.50",
      "low": "320.00",
      "close": "322.00",
      "average": "322.7154",
      "volume": "94186",
      "turnover": "30398425",
      "trades": "887"
    },
    {
      "date": "2024-12-20",
      "bid": "318.50",
      "ask": "319.50",
      "open": "321.00",
      "high": "321.00",
      "low": "311.00",
      "close": "318.00",
      "average": "314.9154",
      "volume": "115558",
      "turnover": "36390733.25",
      "trades": "1248"
    },
    {
      "date": "2024-12-23",
      "bid": "316.50",
      "ask": "318.50",
      "open": "319.00",
      "high": "319.50",
      "low": "314.50",
      "close": "317.00",
      "average": "316.1461",
      "volume": "61618",
      "turnover": "19480511.25",
      "trades": "663"
    },
    {
      "date": "2024-12-27",
      "bid": "321.00",
      "ask": "322.00",
      "open": "317.00",
      "high": "323.00",
      "low": "317.00",
      "close": "320.50",
      "average": "320.9912",
      "volume": "66217",
      "turnover": "21358239.75",
      "trades": "723"
    },
    {
      "date": "2024-12-30",
      "bid": "319.00",
      "ask": "320.00",
      "open": "320.50",
      "high": "322.50",
      "low": "316.50",
      "close": "319.00",
      "average": "319.7314",
      "volume": "38405",
      "turnover": "12279796.5",
      "trades": "696"
    },
    {
      "date": "2025-01-02",
      "bid": "321.50",
      "ask": "322.00",
      "open": "320.00",
      "high": "324.00",
      "low": "316.00",
      "close": "322.50",
      "average": "319.5357",
      "volume": "136295",
      "turnover": "43515985",
      "trades": "1176"
    },
    {
      "date": "2025-01-03",
      "bid": "322.00",
      "ask": "323.00",
      "open": "322.00",
      "high": "327.00",
      "low": "319.50",
      "close": "322.50",
      "average": "323.6786",
      "volume": "90455",
      "turnover": "29277452.5",
      "trades": "830"
    },
    {
      "date": "2025-01-07",
      "bid": "335.00",
      "ask": "336.00",
      "open": "334.50",
      "high": "338.00",
      "low": "329.00",
      "close": "336.50",
      "average": "334.4276",
      "volume": "139570",
      "turnover": "46675334",
      "trades": "1308"
    },
    {
      "date": "2025-01-08",
      "bid": "333.00",
      "ask": "334.00",
      "open": "335.00",
      "high": "338.00",
      "low": "329.50",
      "close": "333.00",
      "average": "333.6865",
      "volume": "94581",
      "turnover": "31559293.25",
      "trades": "885"
    },
    {
      "date": "2025-01-09",
      "bid": "333.00",
      "ask": "334.00",
      "open": "333.00",
      "high": "335.00",
      "low": "329.00",
      "close": "334.00",
      "average": "332.1758",
      "volume": "60288",
      "turnover": "20023733.25",
      "trades": "535"
    },
    {
      "date": "2025-01-10",
      "bid": "306.00",
      "ask": "306.50",
      "open": "332.00",
      "high": "332.00",
      "low": "305.50",
      "close": "307.00",
      "average": "314.224",
      "volume": "521793",
      "turnover": "163967981",
      "trades": "4389"
    },
    {
      "date": "2025-01-13",
      "bid": "300.50",
      "ask": "301.00",
      "open": "305.00",
      "high": "306.50",
      "low": "299.50",
      "close": "301.50",
      "average": "301.9507",
      "volume": "222762",
      "turnover": "67259922.75",
      "trades": "1688"
    },
    {
      "date": "2025-01-14",
      "bid": "310.00",
      "ask": "310.50",
      "open": "302.00",
      "high": "317.00",
      "low": "302.00",
      "close": "310.50",
      "average": "311.5915",
      "volume": "193652",
      "turnover": "60335801",
      "trades": "1280"
    },
    {
      "date": "2025-01-15",
      "bid": "309.00",
      "ask": "310.00",
      "open": "310.50",
      "high": "311.50",
      "low": "303.00",
      "close": "310.00",
      "average": "307.6036",
      "volume": "164128",
      "turnover": "50480227.75",
      "trades": "1219"
    },
    {
      "date": "2025-01-16",
      "bid": "308.50",
      "ask": "309.50",
      "open": "310.00",
      "high": "312.00",
      "low": "308.00",
      "close": "309.50",
      "average": "309.2391",
      "volume": "127187",
      "turnover": "39331957.25",
      "trades": "1233"
    },
    {
      "date": "2025-01-17",
      "bid": "319.00",
      "ask": "319.50",
      "open": "309.50",
      "high": "321.50",
      "low": "309.50",
      "close": "319.50",
      "average": "318.3578",
      "volume": "200817",
      "turnover": "63939257",
      "trades": "1641"
    },
    {
      "date": "2025-01-20",
      "bid": "319.50",
      "ask": "320.00",
      "open": "319.00",
      "high": "320.50",
      "low": "313.50",
      "close": "320.00",
      "average": "316.6599",
      "volume": "167882",
      "turnover": "53664229",
      "trades": "1044"
    },
    {
      "date": "2025-01-21",
      "bid": "319.00",
      "ask": "319.50",
      "open": "316.00",
      "high": "319.50",
      "low": "311.00",
      "close": "319.00",
      "average": "316.766",
      "volume": "110411",
      "turnover": "34978889.25",
      "trades": "841"
    },
    {
      "date": "2025-01-22",
      "bid": "321.50",
      "ask": "322.00",
      "open": "319.00",
      "high": "324.50",
      "low": "314.50",
      "close": "322.00",
      "average": "320.1377",
      "volume": "154371",
      "turnover": "49435191.5",
      "trades": "1187"
    },
    {
      "date": "2025-01-23",
      "bid": "325.00",
      "ask": "325.50",
      "open": "322.50",
      "high": "326.00",
      "low": "319.50",
      "close": "326.00",
      "average": "321.743",
      "volume": "109320",
      "turnover": "35164753.75",
      "trades": "876"
    },
    {
      "date": "2025-01-24",
      "bid": "325.50",
      "ask": "326.00",
      "open": "327.50",
      "high": "332.00",
      "low": "324.50",
      "close": "325.50",
      "average": "327.6001",
      "volume": "56618",
      "turnover": "18542243.5",
      "trades": "594"
    },
    {
      "date": "2025-01-27",
      "bid": "323.00",
      "ask": "324.00",
      "open": "325.00",
      "high": "325.00",
      "low": "319.00",
      "close": "324.50",
      "average": "322.5717",
      "volume": "64033",
      "turnover": "20654657.75",
      "trades": "686"
    },
    {
      "date": "2025-01-28",
      "bid": "322.00",
      "ask": "323.00",
      "open": "324.00",
      "high": "326.00",
      "low": "321.00",
      "close": "322.00",
      "average": "323.1508",
      "volume": "67020",
      "turnover": "21664315.5",
      "trades": "702"
    },
    {
      "date": "2025-01-29",
      "bid": "341.00",
      "ask": "342.00",
      "open": "323.50",
      "high": "344.50",
      "low": "323.50",
      "close": "340.50",
      "average": "338.8995",
      "volume": "285416",
      "turnover": "96745550.25",
      "trades": "1523"
    },
    {
      "date": "2025-01-30",
      "bid": "347.00",
      "ask": "347.50",
      "open": "340.00",
      "high": "349.00",
      "low": "339.00",
      "close": "346.00",
      "average": "346.5909",
      "volume": "158861",
      "turnover": "55080381.5",
      "trades": "1076"
    },
    {
      "date": "2025-01-31",
      "bid": "344.00",
      "ask": "345.00",
      "open": "346.00",
      "high": "347.50",
      "low": "342.00",
      "close": "345.00",
      "average": "345.0826",
      "volume": "83643",
      "turnover": "28870835",
      "trades": "687"
    },
    {
      "date": "2025-02-03",
      "bid": "336.50",
      "ask": "337.50",
      "open": "331.50",
      "high": "340.00",
      "low": "327.00",
      "close": "337.00",
      "average": "332.046",
      "volume": "260229",
      "turnover": "86419797",
      "trades": "2107"
    },
    {
      "date": "2025-02-04",
      "bid": "338.50",
      "ask": "339.50",
      "open": "337.50",
      "high": "341.00",
      "low": "333.00",
      "close": "339.50",
      "average": "337.5719",
      "volume": "35653",
      "turnover": "12034902",
      "trades": "397"
    },
    {
      "date": "2025-02-05",
      "bid": "335.00",
      "ask": "336.00",
      "open": "336.50",
      "high": "336.50",
      "low": "332.50",
      "close": "335.50",
      "average": "334.1608",
      "volume": "52516",
      "turnover": "17547429.25",
      "trades": "551"
    },
    {
      "date": "2025-02-06",
      "bid": "343.50",
      "ask": "344.00",
      "open": "333.00",
      "high": "346.50",
      "low": "333.00",
      "close": "343.00",
      "average": "340.5062",
      "volume": "73798",
      "turnover": "25128315",
      "trades": "698"
    },
    {
      "date": "2025-02-07",
      "bid": "349.00",
      "ask": "350.50",
      "open": "344.50",
      "high": "355.00",
      "low": "344.00",
      "close": "349.50",
      "average": "350.4021",
      "volume": "150852",
      "turnover": "52859643.5",
      "trades": "932"
    },
    {
      "date": "2025-02-10",
      "bid": "352.50",
      "ask": "353.00",
      "open": "351.00",
      "high": "356.50",
      "low": "351.00",
      "close": "351.50",
      "average": "353.4679",
      "volume": "46892",
      "turnover": "16575053.75",
      "trades": "499"
    },
    {
      "date": "2025-02-11",
      "bid": "356.50",
      "ask": "357.00",
      "open": "353.00",
      "high": "358.00",
      "low": "350.00",
      "close": "355.50",
      "average": "354.349",
      "volume": "87888",
      "turnover": "31143028",
      "trades": "526"
    },
    {
      "date": "2025-02-12",
      "bid": "359.00",
      "ask": "359.50",
      "open": "355.50",
      "high": "362.50",
      "low": "355.50",
      "close": "359.00",
      "average": "359.3977",
      "volume": "126042",
      "turnover": "45299097",
      "trades": "553"
    },
    {
      "date": "2025-02-13",
      "bid": "373.00",
      "ask": "374.50",
      "open": "360.50",
      "high": "378.00",
      "low": "360.50",
      "close": "374.00",
      "average": "371.0534",
      "volume": "332832",
      "turnover": "123514824",
      "trades": "1829"
    },
    {
      "date": "2025-02-14",
      "bid": "378.00",
      "ask": "378.50",
      "open": "374.00",
      "high": "385.00",
      "low": "373.00",
      "close": "378.00",
      "average": "379.0844",
      "volume": "165923",
      "turnover": "62898172",
      "trades": "1084"
    },
    {
      "date": "2025-02-17",
      "bid": "389.00",
      "ask": "390.00",
      "open": "380.00",
      "high": "392.00",
      "low": "378.00",
      "close": "390.00",
      "average": "387.1249",
      "volume": "177630",
      "turnover": "68768562.5",
      "trades": "1209"
    },
    {
      "date": "2025-02-18",
      "bid": "397.50",
      "ask": "398.00",
      "open": "390.50",
      "high": "399.50",
      "low": "390.00",
      "close": "398.00",
      "average": "395.2359",
      "volume": "399965",
      "turnover": "158090864.5",
      "trades": "1430"
    },
    {
      "date": "2025-02-19",
      "bid": "384.50",
      "ask": "385.50",
      "open": "400.00",
      "high": "401.00",
      "low": "384.00",
      "close": "385.00",
      "average": "396.3561",
      "volume": "390117",
      "turnover": "154581782.25",
      "trades": "1502"
    },
    {
      "date": "2025-02-20",
      "bid": "386.50",
      "ask": "387.50",
      "open": "387.50",
      "high": "394.00",
      "low": "385.00",
      "close": "386.50",
      "average": "389.19",
      "volume": "91809",
      "turnover": "35734668.65",
      "trades": "857"
    },
    {
      "date": "2025-02-21",
      "bid": "383.00",
      "ask": "383.50",
      "open": "387.50",
      "high": "390.00",
      "low": "380.50",
      "close": "383.50",
      "average": "387.811",
      "volume": "260853",
      "turnover": "101151754.5",
      "trades": "638"
    },
    {
      "date": "2025-02-24",
      "bid": "386.00",
      "ask": "387.00",
      "open": "387.00",
      "high": "393.50",
      "low": "383.50",
      "close": "386.00",
      "average": "389.4836",
      "volume": "139083",
      "turnover": "53411993.5",
      "trades": "1083"
    },
    {
      "date": "2025-02-25",
      "bid": "396.50",
      "ask": "397.50",
      "open": "385.50",
      "high": "399.50",
      "low": "383.50",
      "close": "396.00",
      "average": "395.5469",
      "volume": "184673",
      "turnover": "73048097.25",
      "trades": "1537"
    },
    {
      "date": "2025-02-26",
      "bid": "409.50",
      "ask": "410.50",
      "open": "400.00",
      "high": "412.00",
      "low": "400.00",
      "close": "409.00",
      "average": "408.1293",
      "volume": "477347",
      "turnover": "194530773",
      "trades": "2116"
    },
    {
      "date": "2025-02-27",
      "bid": "402.50",
      "ask": "403.50",
      "open": "402.50",
      "high": "412.50",
      "low": "399.00",
      "close": "402.50",
      "average": "405.5975",
      "volume": "125530",
      "turnover": "50937195",
      "trades": "1020"
    },
    {
      "date": "2025-02-28",
      "bid": "406.00",
      "ask": "406.50",
      "open": "400.00",
      "high": "406.50",
      "low": "394.50",
      "close": "405.50",
      "average": "403.5765",
      "volume": "260905",
      "turnover": "105357144.25",
      "trades": "2003"
    },
    {
      "date": "2025-03-03",
      "bid": "411.00",
      "ask": "412.00",
      "open": "408.00",
      "high": "421.50",
      "low": "405.50",
      "close": "411.00",
      "average": "412.8228",
      "volume": "188910",
      "turnover": "77995646.25",
      "trades": "2001"
    },
    {
      "date": "2025-03-04",
      "bid": "389.00",
      "ask": "389.50",
      "open": "407.50",
      "high": "407.50",
      "low": "386.50",
      "close": "391.00",
      "average": "394.4419",
      "volume": "234606",
      "turnover": "92585603.25",
      "trades": "2249"
    },
    {
      "date": "2025-03-05",
      "bid": "405.00",
      "ask": "406.00",
      "open": "397.00",
      "high": "409.00",
      "low": "396.50",
      "close": "406.00",
      "average": "405.8517",
      "volume": "575039",
      "turnover": "233383297.5",
      "trades": "3088"
    },
    {
      "date": "2025-03-06",
      "bid": "420.00",
      "ask": "421.00",
      "open": "409.00",
      "high": "422.50",
      "low": "407.50",
      "close": "419.00",
      "average": "415.6494",
      "volume": "348297",
      "turnover": "144790881",
      "trades": "2291"
    },
    {
      "date": "2025-03-07",
      "bid": "414.50",
      "ask": "415.00",
      "open": "419.00",
      "high": "420.00",
      "low": "409.50",
      "close": "415.00",
      "average": "414.7173",
      "volume": "301447",
      "turnover": "125013074.5",
      "trades": "1743"
    },
    {
      "date": "2025-03-10",
      "bid": "405.50",
      "ask": "406.50",
      "open": "403.00",
      "high": "408.50",
      "low": "384.50",
      "close": "405.50",
      "average": "398.5559",
      "volume": "485148",
      "turnover": "193294211",
      "trades": "3968"
    },
    {
      "date": "2025-03-11",
      "bid": "374.50",
      "ask": "375.00",
      "open": "398.00",
      "high": "401.50",
      "low": "373.00",
      "close": "373.50",
      "average": "385.4319",
      "volume": "543759",
      "turnover": "209672534.5",
      "trades": "4210"
    },
    {
      "date": "2025-03-12",
      "bid": "380.00",
      "ask": "381.00",
      "open": "372.00",
      "high": "383.50",
      "low": "371.00",
      "close": "380.50",
      "average": "378.6405",
      "volume": "236258",
      "turnover": "89496846.25",
      "trades": "1955"
    },
    {
      "date": "2025-03-13",
      "bid": "372.00",
      "ask": "373.00",
      "open": "375.00",
      "high": "375.00",
      "low": "358.50",
      "close": "373.00",
      "average": "368.4286",
      "volume": "350994",
      "turnover": "129279341",
      "trades": "2703"
    },
    {
      "date": "2025-03-14",
      "bid": "385.00",
      "ask": "386.00",
      "open": "374.00",
      "high": "389.50",
      "low": "374.00",
      "close": "385.50",
      "average": "382.1103",
      "volume": "176751",
      "turnover": "67564190.25",
      "trades": "1721"
    },
    {
      "date": "2025-03-17",
      "bid": "382.50",
      "ask": "383.50",
      "open": "386.00",
      "high": "387.00",
      "low": "380.50",
      "close": "382.50",
      "average": "383.384",
      "volume": "124953",
      "turnover": "47908948",
      "trades": "1005"
    },
    {
      "date": "2025-03-18",
      "bid": "390.50",
      "ask": "391.50",
      "open": "385.00",
      "high": "396.00",
      "low": "382.00",
      "close": "390.50",
      "average": "391.5045",
      "volume": "201530",
      "turnover": "78888104",
      "trades": "1088"
    },
    {
      "date": "2025-03-19",
      "bid": "368.00",
      "ask": "369.00",
      "open": "367.50",
      "high": "377.50",
      "low": "362.00",
      "close": "369.50",
      "average": "370.5666",
      "volume": "655760",
      "turnover": "242896090.25",
      "trades": "3994"
    },
    {
      "date": "2025-03-20",
      "bid": "357.50",
      "ask": "358.50",
      "open": "369.00",
      "high": "369.00",
      "low": "352.50",
      "close": "358.00",
      "average": "358.1082",
      "volume": "400501",
      "turnover": "143419943.5",
      "trades": "2586"
    },
    {
      "date": "2025-03-21",
      "bid": "354.50",
      "ask": "355.50",
      "open": "356.50",
      "high": "359.00",
      "low": "349.50",
      "close": "355.50",
      "average": "354.6126",
      "volume": "190329",
      "turnover": "67500755.25",
      "trades": "1415"
    },
    {
      "date": "2025-03-24",
      "bid": "356.50",
      "ask": "358.00",
      "open": "358.00",
      "high": "361.50",
      "low": "353.50",
      "close": "357.00",
      "average": "358.2302",
      "volume": "114663",
      "turnover": "40592792.25",
      "trades": "742"
    },
    {
      "date": "2025-03-25",
      "bid": "358.50",
      "ask": "359.50",
      "open": "355.50",
      "high": "362.00",
      "low": "347.50",
      "close": "359.00",
      "average": "354.5655",
      "volume": "164256",
      "turnover": "58209831.5",
      "trades": "1102"
    },
    {
      "date": "2025-03-26",
      "bid": "355.50",
      "ask": "356.00",
      "open": "360.50",
      "high": "362.00",
      "low": "354.50",
      "close": "355.50",
      "average": "357.8602",
      "volume": "79496",
      "turnover": "28448322.5",
      "trades": "778"
    },
    {
      "date": "2025-03-27",
      "bid": "353.50",
      "ask": "354.00",
      "open": "354.00",
      "high": "357.00",
      "low": "346.50",
      "close": "354.00",
      "average": "353.2968",
      "volume": "71544",
      "turnover": "25277673.5",
      "trades": "799"
    },
    {
      "date": "2025-03-28",
      "bid": "347.50",
      "ask": "348.50",
      "open": "351.00",
      "high": "352.50",
      "low": "346.50",
      "close": "348.00",
      "average": "348.8549",
      "volume": "61599",
      "turnover": "21488114.25",
      "trades": "703"
    },
    {
      "date": "2025-03-31",
      "bid": "339.00",
      "ask": "339.50",
      "open": "344.00",
      "high": "344.00",
      "low": "336.00",
      "close": "340.00",
      "average": "339.0244",
      "volume": "143330",
      "turnover": "48580350",
      "trades": "1328"
    },
    {
      "date": "2025-04-01",
      "bid": "341.50",
      "ask": "342.00",
      "open": "342.50",
      "high": "344.50",
      "low": "335.00",
      "close": "342.50",
      "average": "340.2026",
      "volume": "65327",
      "turnover": "22225657.25",
      "trades": "784"
    },
    {
      "date": "2025-04-02",
      "bid": "341.00",
      "ask": "342.00",
      "open": "342.00",
      "high": "344.00",
      "low": "335.50",
      "close": "342.00",
      "average": "339.5347",
      "volume": "68638",
      "turnover": "23306117",
      "trades": "786"
    },
    {
      "date": "2025-04-03",
      "bid": "325.50",
      "ask": "326.50",
      "open": "333.50",
      "high": "339.00",
      "low": "322.50",
      "close": "327.00",
      "average": "328.2012",
      "volume": "163560",
      "turnover": "53677268.75",
      "trades": "1496"
    },
    {
      "date": "2025-04-04",
      "bid": "310.50",
      "ask": "312.00",
      "open": "325.00",
      "high": "325.00",
      "low": "300.50",
      "close": "311.50",
      "average": "310.2711",
      "volume": "244065",
      "turnover": "75633299",
      "trades": "2367"
    },
    {
      "date": "2025-04-07",
      "bid": "300.40",
      "ask": "300.80",
      "open": "293.00",
      "high": "315.80",
      "low": "288.00",
      "close": "299.60",
      "average": "298.1762",
      "volume": "222978",
      "turnover": "66483884.6",
      "trades": "2131"
    },
    {
      "date": "2025-04-08",
      "bid": "299.00",
      "ask": "299.80",
      "open": "302.40",
      "high": "304.20",
      "low": "293.40",
      "close": "299.80",
      "average": "299.2258",
      "volume": "198956",
      "turnover": "59511313.4",
      "trades": "1762"
    },
    {
      "date": "2025-04-09",
      "bid": "282.80",
      "ask": "283.00",
      "open": "295.80",
      "high": "301.00",
      "low": "281.60",
      "close": "283.40",
      "average": "289.9217",
      "volume": "233585",
      "turnover": "67726328.3",
      "trades": "1867"
    },
    {
      "date": "2025-04-10",
      "bid": "285.20",
      "ask": "285.40",
      "open": "308.80",
      "high": "308.80",
      "low": "285.20",
      "close": "285.80",
      "average": "291.6448",
      "volume": "458830",
      "turnover": "133726402.2",
      "trades": "3216"
    },
    {
      "date": "2025-04-11",
      "bid": "287.00",
      "ask": "287.40",
      "open": "290.00",
      "high": "291.80",
      "low": "281.00",
      "close": "289.00",
      "average": "286.9144",
      "volume": "341873",
      "turnover": "98102443.7",
      "trades": "2413"
    },
    {
      "date": "2025-04-14",
      "bid": "295.40",
      "ask": "296.20",
      "open": "300.00",
      "high": "300.00",
      "low": "292.20",
      "close": "296.80",
      "average": "295.7455",
      "volume": "134319",
      "turnover": "39723258.9",
      "trades": "1150"
    },
    {
      "date": "2025-04-15",
      "bid": "302.20",
      "ask": "302.80",
      "open": "298.00",
      "high": "305.80",
      "low": "297.00",
      "close": "302.80",
      "average": "302.6088",
      "volume": "108286",
      "turnover": "32769877.3",
      "trades": "900"
    },
    {
      "date": "2025-04-16",
      "bid": "295.00",
      "ask": "295.40",
      "open": "300.00",
      "high": "300.00",
      "low": "293.40",
      "close": "294.80",
      "average": "296.0764",
      "volume": "147745",
      "turnover": "43743460.7",
      "trades": "1103"
    },
    {
      "date": "2025-04-17",
      "bid": "290.60",
      "ask": "291.20",
      "open": "295.40",
      "high": "299.20",
      "low": "289.80",
      "close": "290.80",
      "average": "292.5662",
      "volume": "68191",
      "turnover": "20236130.8",
      "trades": "628"
    },
    {
      "date": "2025-04-22",
      "bid": "288.80",
      "ask": "289.40",
      "open": "292.00",
      "high": "292.00",
      "low": "284.60",
      "close": "289.40",
      "average": "287.3437",
      "volume": "74961",
      "turnover": "21540309.4",
      "trades": "835"
    },
    {
      "date": "2025-04-23",
      "bid": "300.00",
      "ask": "300.40",
      "open": "294.00",
      "high": "304.20",
      "low": "290.80",
      "close": "300.60",
      "average": "298.2509",
      "volume": "127001",
      "turnover": "37889551.2",
      "trades": "991"
    },
    {
      "date": "2025-04-24",
      "bid": "303.20",
      "ask": "304.00",
      "open": "302.00",
      "high": "304.20",
      "low": "296.60",
      "close": "303.60",
      "average": "299.3915",
      "volume": "90091",
      "turnover": "26973078.7",
      "trades": "969"
    },
    {
      "date": "2025-04-25",
      "bid": "309.00",
      "ask": "309.40",
      "open": "305.00",
      "high": "310.00",
      "low": "305.00",
      "close": "309.00",
      "average": "308.0226",
      "volume": "145567",
      "turnover": "44837532.3",
      "trades": "1188"
    },
    {
      "date": "2025-04-28",
      "bid": "327.60",
      "ask": "328.00",
      "open": "315.00",
      "high": "328.20",
      "low": "311.60",
      "close": "326.80",
      "average": "322.9052",
      "volume": "228420",
      "turnover": "73757195.8",
      "trades": "2157"
    },
    {
      "date": "2025-04-29",
      "bid": "318.40",
      "ask": "319.00",
      "open": "332.00",
      "high": "332.40",
      "low": "317.00",
      "close": "319.40",
      "average": "324.5221",
      "volume": "220758",
      "turnover": "71641403.3",
      "trades": "1843"
    },
    {
      "date": "2025-04-30",
      "bid": "317.00",
      "ask": "317.80",
      "open": "319.60",
      "high": "321.00",
      "low": "312.20",
      "close": "318.00",
      "average": "316.7044",
      "volume": "47311",
      "turnover": "14983166.1",
      "trades": "446"
    },
    {
      "date": "2025-05-02",
      "bid": "319.00",
      "ask": "319.80",
      "open": "319.40",
      "high": "330.00",
      "low": "317.60",
      "close": "320.00",
      "average": "321.673",
      "volume": "105567",
      "turnover": "33957949.79",
      "trades": "886"
    },
    {
      "date": "2025-05-05",
      "bid": "319.60",
      "ask": "320.00",
      "open": "320.00",
      "high": "320.20",
      "low": "312.00",
      "close": "320.20",
      "average": "316.8727",
      "volume": "112226",
      "turnover": "35564356.1",
      "trades": "1080"
    },
    {
      "date": "2025-05-06",
      "bid": "311.20",
      "ask": "311.60",
      "open": "320.00",
      "high": "320.00",
      "low": "305.00",
      "close": "312.20",
      "average": "310.9231",
      "volume": "157345",
      "turnover": "48921582.9",
      "trades": "1483"
    },
    {
      "date": "2025-05-07",
      "bid": "310.20",
      "ask": "310.80",
      "open": "315.00",
      "high": "316.80",
      "low": "310.20",
      "close": "310.80",
      "average": "313.5022",
      "volume": "98480",
      "turnover": "30874120.9",
      "trades": "886"
    },
    {
      "date": "2025-05-08",
      "bid": "320.60",
      "ask": "321.20",
      "open": "313.80",
      "high": "321.20",
      "low": "312.40",
      "close": "320.40",
      "average": "317.5481",
      "volume": "97055",
      "turnover": "30814936",
      "trades": "826"
    },
    {
      "date": "2025-05-09",
      "bid": "327.00",
      "ask": "327.80",
      "open": "321.40",
      "high": "328.40",
      "low": "321.20",
      "close": "327.20",
      "average": "325.717",
      "volume": "98550",
      "turnover": "32099153",
      "trades": "910"
    },
    {
      "date": "2025-05-12",
      "bid": "341.00",
      "ask": "341.40",
      "open": "335.00",
      "high": "343.40",
      "low": "331.20",
      "close": "341.00",
      "average": "340.0641",
      "volume": "245822",
      "turnover": "83599971.5",
      "trades": "1772"
    },
    {
      "date": "2025-05-13",
      "bid": "347.20",
      "ask": "348.00",
      "open": "343.40",
      "high": "349.40",
      "low": "341.20",
      "close": "348.00",
      "average": "346.6127",
      "volume": "203942",
      "turnover": "70675801",
      "trades": "1157"
    },
    {
      "date": "2025-05-14",
      "bid": "348.20",
      "ask": "348.60",
      "open": "350.00",
      "high": "350.60",
      "low": "344.20",
      "close": "348.20",
      "average": "347.9116",
      "volume": "166420",
      "turnover": "57898544.1",
      "trades": "1320"
    },
    {
      "date": "2025-05-15",
      "bid": "331.20",
      "ask": "331.80",
      "open": "332.20",
      "high": "335.80",
      "low": "327.00",
      "close": "331.20",
      "average": "330.6249",
      "volume": "177165",
      "turnover": "58552243",
      "trades": "1565"
    },
    {
      "date": "2025-05-16",
      "bid": "327.20",
      "ask": "327.80",
      "open": "331.20",
      "high": "333.60",
      "low": "326.60",
      "close": "327.60",
      "average": "330.2286",
      "volume": "71164",
      "turnover": "23500359.7",
      "trades": "708"
    },
    {
      "date": "2025-05-19",
      "bid": "332.60",
      "ask": "333.20",
      "open": "326.60",
      "high": "334.00",
      "low": "325.20",
      "close": "332.00",
      "average": "329.9679",
      "volume": "119824",
      "turnover": "40135016.7",
      "trades": "712"
    },
    {
      "date": "2025-05-20",
      "bid": "334.00",
      "ask": "334.80",
      "open": "333.40",
      "high": "338.20",
      "low": "329.00",
      "close": "334.20",
      "average": "334.843",
      "volume": "67370",
      "turnover": "22556916.7",
      "trades": "721"
    },
    {
      "date": "2025-05-21",
      "bid": "331.00",
      "ask": "331.60",
      "open": "334.80",
      "high": "334.80",
      "low": "327.80",
      "close": "331.00",
      "average": "330.8631",
      "volume": "66789",
      "turnover": "22103455",
      "trades": "532"
    },
    {
      "date": "2025-05-22",
      "bid": "327.40",
      "ask": "327.80",
      "open": "330.00",
      "high": "330.00",
      "low": "325.40",
      "close": "327.40",
      "average": "327.612",
      "volume": "95646",
      "turnover": "31333726.4",
      "trades": "757"
    },
    {
      "date": "2025-05-23",
      "bid": "328.40",
      "ask": "328.60",
      "open": "332.00",
      "high": "340.40",
      "low": "320.00",
      "close": "328.40",
      "average": "332.0736",
      "volume": "218192",
      "turnover": "72518608.5",
      "trades": "2518"
    },
    {
      "date": "2025-05-26",
      "bid": "333.60",
      "ask": "334.20",
      "open": "333.40",
      "high": "337.00",
      "low": "331.80",
      "close": "334.80",
      "average": "333.822",
      "volume": "89731",
      "turnover": "29953481",
      "trades": "859"
    },
    {
      "date": "2025-05-27",
      "bid": "337.60",
      "ask": "338.00",
      "open": "340.00",
      "high": "341.20",
      "low": "335.60",
      "close": "337.40",
      "average": "339.0227",
      "volume": "109136",
      "turnover": "37006457.4",
      "trades": "950"
    },
    {
      "date": "2025-05-28",
      "bid": "339.00",
      "ask": "339.60",
      "open": "339.40",
      "high": "341.40",
      "low": "337.00",
      "close": "339.40",
      "average": "338.9842",
      "volume": "38374",
      "turnover": "13008176.1",
      "trades": "443"
    },
    {
      "date": "2025-05-30",
      "bid": "339.60",
      "ask": "340.00",
      "open": "339.60",
      "high": "342.80",
      "low": "336.20",
      "close": "339.20",
      "average": "339.8826",
      "volume": "122450",
      "turnover": "41610670.29",
      "trades": "1008"
    },
    {
      "date": "2025-06-02",
      "bid": "328.80",
      "ask": "329.40",
      "open": "338.00",
      "high": "338.00",
      "low": "323.40",
      "close": "329.40",
      "average": "329.4736",
      "volume": "168211",
      "turnover": "55419415.2",
      "trades": "1693"
    },
    {
      "date": "2025-06-03",
      "bid": "330.60",
      "ask": "330.80",
      "open": "329.40",
      "high": "332.20",
      "low": "324.40",
      "close": "331.60",
      "average": "328.4553",
      "volume": "69709",
      "turnover": "22895419.5",
      "trades": "642"
    },
    {
      "date": "2025-06-04",
      "bid": "330.20",
      "ask": "331.00",
      "open": "331.80",
      "high": "336.40",
      "low": "328.80",
      "close": "330.60",
      "average": "332.3092",
      "volume": "83156",
      "turnover": "27631513.5",
      "trades": "622"
    },
    {
      "date": "2025-06-05",
      "bid": "321.60",
      "ask": "322.00",
      "open": "325.60",
      "high": "330.00",
      "low": "318.20",
      "close": "322.80",
      "average": "323.5769",
      "volume": "175187",
      "turnover": "56686359.9",
      "trades": "1535"
    },
    {
      "date": "2025-06-09",
      "bid": "320.60",
      "ask": "321.20",
      "open": "322.60",
      "high": "324.00",
      "low": "319.80",
      "close": "321.00",
      "average": "321.7283",
      "volume": "73886",
      "turnover": "23771119.4",
      "trades": "779"
    },
    {
      "date": "2025-06-10",
      "bid": "323.40",
      "ask": "324.00",
      "open": "321.00",
      "high": "324.00",
      "low": "319.00",
      "close": "324.00",
      "average": "321.9912",
      "volume": "91493",
      "turnover": "29468509",
      "trades": "771"
    },
    {
      "date": "2025-06-11",
      "bid": "321.20",
      "ask": "321.40",
      "open": "325.00",
      "high": "332.40",
      "low": "320.60",
      "close": "321.40",
      "average": "326.2253",
      "volume": "124774",
      "turnover": "40711543.5",
      "trades": "790"
    },
    {
      "date": "2025-06-12",
      "bid": "315.80",
      "ask": "316.20",
      "open": "321.00",
      "high": "321.00",
      "low": "313.40",
      "close": "317.00",
      "average": "315.9963",
      "volume": "122421",
      "turnover": "38683303.4",
      "trades": "848"
    },
    {
      "date": "2025-06-13",
      "bid": "312.40",
      "ask": "312.80",
      "open": "310.00",
      "high": "313.80",
      "low": "308.80",
      "close": "311.80",
      "average": "311.3567",
      "volume": "110795",
      "turnover": "34496747.5",
      "trades": "903"
    },
    {
      "date": "2025-06-16",
      "bid": "313.20",
      "ask": "314.00",
      "open": "311.80",
      "high": "317.40",
      "low": "311.40",
      "close": "313.20",
      "average": "314.9638",
      "volume": "64376",
      "turnover": "20275975.6",
      "trades": "611"
    },
    {
      "date": "2025-06-17",
      "bid": "308.40",
      "ask": "308.80",
      "open": "312.00",
      "high": "315.00",
      "low": "307.80",
      "close": "308.40",
      "average": "310.1372",
      "volume": "71976",
      "turnover": "22321596.6",
      "trades": "638"
    },
    {
      "date": "2025-06-18",
      "bid": "307.00",
      "ask": "307.40",
      "open": "308.80",
      "high": "308.80",
      "low": "303.20",
      "close": "307.00",
      "average": "305.4983",
      "volume": "78094",
      "turnover": "23855943.1",
      "trades": "805"
    },
    {
      "date": "2025-06-19",
      "bid": "302.80",
      "ask": "303.00",
      "open": "305.40",
      "high": "306.60",
      "low": "303.00",
      "close": "303.60",
      "average": "304.3882",
      "volume": "87076",
      "turnover": "26505679.4",
      "trades": "634"
    },
    {
      "date": "2025-06-23",
      "bid": "302.80",
      "ask": "303.20",
      "open": "302.00",
      "high": "305.20",
      "low": "300.60",
      "close": "303.60",
      "average": "303.1785",
      "volume": "117544",
      "turnover": "35758894.7",
      "trades": "751"
    },
    {
      "date": "2025-06-24",
      "bid": "307.00",
      "ask": "307.40",
      "open": "311.20",
      "high": "313.80",
      "low": "306.20",
      "close": "306.20",
      "average": "310.7116",
      "volume": "156870",
      "turnover": "48741967.5",
      "trades": "1130"
    },
    {
      "date": "2025-06-25",
      "bid": "304.40",
      "ask": "304.80",
      "open": "307.40",
      "high": "308.20",
      "low": "303.80",
      "close": "304.40",
      "average": "306.3086",
      "volume": "78432",
      "turnover": "24018464.75",
      "trades": "874"
    },
    {
      "date": "2025-06-26",
      "bid": "293.20",
      "ask": "293.60",
      "open": "303.00",
      "high": "303.00",
      "low": "289.80",
      "close": "293.80",
      "average": "293.7386",
      "volume": "285455",
      "turnover": "83848825.3",
      "trades": "2511"
    },
    {
      "date": "2025-06-27",
      "bid": "303.00",
      "ask": "303.60",
      "open": "297.00",
      "high": "303.60",
      "low": "295.60",
      "close": "303.60",
      "average": "299.3704",
      "volume": "138015",
      "turnover": "41323237.2",
      "trades": "1231"
    },
    {
      "date": "2025-06-30",
      "bid": "306.60",
      "ask": "307.20",
      "open": "304.00",
      "high": "307.60",
      "low": "302.40",
      "close": "307.60",
      "average": "304.9426",
      "volume": "158319",
      "turnover": "48277846.4",
      "trades": "968"
    },
    {
      "date": "2025-07-01",
      "bid": "308.80",
      "ask": "309.20",
      "open": "307.60",
      "high": "309.00",
      "low": "304.60",
      "close": "308.60",
      "average": "306.9565",
      "volume": "59599",
      "turnover": "18287187.5",
      "trades": "601"
    },
    {
      "date": "2025-07-02",
      "bid": "316.80",
      "ask": "317.20",
      "open": "309.20",
      "high": "317.80",
      "low": "301.00",
      "close": "316.80",
      "average": "312.6944",
      "volume": "119192",
      "turnover": "37277219.7",
      "trades": "1040"
    },
    {
      "date": "2025-07-03",
      "bid": "318.00",
      "ask": "318.60",
      "open": "317.80",
      "high": "323.00",
      "low": "316.60",
      "close": "317.60",
      "average": "319.6868",
      "volume": "75167",
      "turnover": "24029922.6",
      "trades": "654"
    },
    {
      "date": "2025-07-04",
      "bid": "315.40",
      "ask": "315.80",
      "open": "318.00",
      "high": "318.00",
      "low": "314.00",
      "close": "315.60",
      "average": "316.1072",
      "volume": "18637",
      "turnover": "5891292.3",
      "trades": "377"
    },
    {
      "date": "2025-07-07",
      "bid": "319.40",
      "ask": "319.80",
      "open": "315.40",
      "high": "320.40",
      "low": "312.00",
      "close": "319.40",
      "average": "316.5943",
      "volume": "74259",
      "turnover": "23500229.3",
      "trades": "580"
    },
    {
      "date": "2025-07-08",
      "bid": "326.80",
      "ask": "327.40",
      "open": "319.80",
      "high": "327.60",
      "low": "319.00",
      "close": "327.00",
      "average": "323.7155",
      "volume": "53699",
      "turnover": "17382994",
      "trades": "585"
    },
    {
      "date": "2025-07-09",
      "bid": "338.00",
      "ask": "338.60",
      "open": "327.00",
      "high": "341.20",
      "low": "325.80",
      "close": "338.00",
      "average": "336.2613",
      "volume": "114200",
      "turnover": "38398501.6",
      "trades": "966"
    },
    {
      "date": "2025-07-10",
      "bid": "343.40",
      "ask": "344.00",
      "open": "338.60",
      "high": "345.00",
      "low": "338.60",
      "close": "343.00",
      "average": "343.1814",
      "volume": "83966",
      "turnover": "28816008.7",
      "trades": "656"
    },
    {
      "date": "2025-07-11",
      "bid": "334.20",
      "ask": "334.80",
      "open": "344.00",
      "high": "344.00",
      "low": "333.80",
      "close": "334.20",
      "average": "337.9467",
      "volume": "48928",
      "turnover": "16535585.2",
      "trades": "555"
    },
    {
      "date": "2025-07-14",
      "bid": "329.20",
      "ask": "329.80",
      "open": "329.00",
      "high": "332.20",
      "low": "328.40",
      "close": "329.60",
      "average": "329.8406",
      "volume": "28925",
      "turnover": "9540676.5",
      "trades": "380"
    },
    {
      "date": "2025-07-15",
      "bid": "338.00",
      "ask": "338.60",
      "open": "329.20",
      "high": "340.40",
      "low": "329.20",
      "close": "337.80",
      "average": "337.0798",
      "volume": "68248",
      "turnover": "23004724.3",
      "trades": "659"
    },
    {
      "date": "2025-07-16",
      "bid": "334.80",
      "ask": "335.80",
      "open": "338.00",
      "high": "342.20",
      "low": "330.80",
      "close": "335.20",
      "average": "337.1798",
      "volume": "43462",
      "turnover": "14654375.1",
      "trades": "452"
    },
    {
      "date": "2025-07-17",
      "bid": "333.80",
      "ask": "334.60",
      "open": "339.60",
      "high": "342.80",
      "low": "332.20",
      "close": "333.80",
      "average": "337.5577",
      "volume": "52377",
      "turnover": "17683113.1",
      "trades": "584"
    },
    {
      "date": "2025-07-18",
      "bid": "331.80",
      "ask": "332.20",
      "open": "333.80",
      "high": "335.80",
      "low": "328.80",
      "close": "332.00",
      "average": "332.3598",
      "volume": "39505",
      "turnover": "13129872.9",
      "trades": "512"
    },
    {
      "date": "2025-07-21",
      "bid": "337.20",
      "ask": "338.00",
      "open": "331.80",
      "high": "338.80",
      "low": "331.80",
      "close": "336.80",
      "average": "336.7317",
      "volume": "45588",
      "turnover": "15246951.1",
      "trades": "350"
    },
    {
      "date": "2025-07-22",
      "bid": "338.80",
      "ask": "339.40",
      "open": "337.00",
      "high": "341.20",
      "low": "335.00",
      "close": "339.00",
      "average": "338.2549",
      "volume": "34670",
      "turnover": "11730246",
      "trades": "412"
    },
    {
      "date": "2025-07-23",
      "bid": "364.00",
      "ask": "364.60",
      "open": "341.80",
      "high": "365.40",
      "low": "341.80",
      "close": "363.40",
      "average": "359.5809",
      "volume": "264705",
      "turnover": "95216638",
      "trades": "1710"
    },
    {
      "date": "2025-07-24",
      "bid": "366.80",
      "ask": "367.40",
      "open": "367.40",
      "high": "372.80",
      "low": "365.00",
      "close": "366.40",
      "average": "368.5081",
      "volume": "144237",
      "turnover": "53152505",
      "trades": "1300"
    },
    {
      "date": "2025-07-25",
      "bid": "353.60",
      "ask": "354.40",
      "open": "340.00",
      "high": "359.40",
      "low": "328.40",
      "close": "352.20",
      "average": "346.215",
      "volume": "340364",
      "turnover": "117880778.9",
      "trades": "2872"
    },
    {
      "date": "2025-07-28",
      "bid": "337.80",
      "ask": "338.40",
      "open": "360.00",
      "high": "361.60",
      "low": "337.60",
      "close": "338.40",
      "average": "345.663",
      "volume": "177125",
      "turnover": "61211550.4",
      "trades": "1545"
    },
    {
      "date": "2025-07-29",
      "bid": "338.60",
      "ask": "339.20",
      "open": "337.80",
      "high": "341.40",
      "low": "336.80",
      "close": "338.40",
      "average": "339.282",
      "volume": "40872",
      "turnover": "13867131.4",
      "trades": "499"
    },
    {
      "date": "2025-07-30",
      "bid": "336.80",
      "ask": "337.40",
      "open": "338.60",
      "high": "343.40",
      "low": "336.20",
      "close": "336.40",
      "average": "339.3627",
      "volume": "36299",
      "turnover": "12317241.8",
      "trades": "425"
    },
    {
      "date": "2025-07-31",
      "bid": "336.40",
      "ask": "337.00",
      "open": "337.80",
      "high": "338.60",
      "low": "332.80",
      "close": "336.20",
      "average": "335.9971",
      "volume": "42180",
      "turnover": "14172140.1",
      "trades": "470"
    },
    {
      "date": "2025-08-01",
      "bid": "329.40",
      "ask": "330.00",
      "open": "333.80",
      "high": "337.60",
      "low": "326.40",
      "close": "329.00",
      "average": "331.2386",
      "volume": "74361",
      "turnover": "24633620.9",
      "trades": "772"
    },
    {
      "date": "2025-08-04",
      "bid": "327.80",
      "ask": "328.60",
      "open": "329.00",
      "high": "335.00",
      "low": "326.20",
      "close": "328.80",
      "average": "329.0063",
      "volume": "32996",
      "turnover": "10856088.4",
      "trades": "471"
    },
    {
      "date": "2025-08-05",
      "bid": "332.20",
      "ask": "332.40",
      "open": "329.00",
      "high": "334.00",
      "low": "329.00",
      "close": "331.80",
      "average": "331.9271",
      "volume": "49471",
      "turnover": "16422457.4",
      "trades": "550"
    },
    {
      "date": "2025-08-06",
      "bid": "332.60",
      "ask": "333.40",
      "open": "332.60",
      "high": "337.80",
      "low": "331.80",
      "close": "331.80",
      "average": "335.2375",
      "volume": "52100",
      "turnover": "17474359.7",
      "trades": "508"
    },
    {
      "date": "2025-08-07",
      "bid": "346.00",
      "ask": "346.60",
      "open": "335.00",
      "high": "346.40",
      "low": "333.60",
      "close": "346.00",
      "average": "343.51",
      "volume": "83033",
      "turnover": "28522573.4",
      "trades": "664"
    },
    {
      "date": "2025-08-08",
      "bid": "354.60",
      "ask": "354.80",
      "open": "346.00",
      "high": "355.00",
      "low": "346.00",
      "close": "355.00",
      "average": "352.9882",
      "volume": "71340",
      "turnover": "25180975.5",
      "trades": "697"
    },
    {
      "date": "2025-08-11",
      "bid": "353.60",
      "ask": "354.00",
      "open": "356.20",
      "high": "359.60",
      "low": "353.00",
      "close": "353.00",
      "average": "354.5945",
      "volume": "40131",
      "turnover": "14229698.7",
      "trades": "553"
    },
    {
      "date": "2025-08-12",
      "bid": "355.40",
      "ask": "355.80",
      "open": "354.00",
      "high": "359.40",
      "low": "350.40",
      "close": "355.00",
      "average": "354.5734",
      "volume": "38035",
      "turnover": "13485810.2",
      "trades": "584"
    },
    {
      "date": "2025-08-13",
      "bid": "355.80",
      "ask": "356.40",
      "open": "358.00",
      "high": "358.00",
      "low": "352.40",
      "close": "356.00",
      "average": "354.2345",
      "volume": "40126",
      "turnover": "14213950",
      "trades": "567"
    },
    {
      "date": "2025-08-14",
      "bid": "358.00",
      "ask": "358.40",
      "open": "355.80",
      "high": "358.80",
      "low": "355.00",
      "close": "358.00",
      "average": "356.9924",
      "volume": "44980",
      "turnover": "16053843",
      "trades": "574"
    },
    {
      "date": "2025-08-15",
      "bid": "355.80",
      "ask": "356.20",
      "open": "358.80",
      "high": "364.20",
      "low": "355.80",
      "close": "356.20",
      "average": "360.4501",
      "volume": "85853",
      "turnover": "30937677.5",
      "trades": "1010"
    },
    {
      "date": "2025-08-18",
      "bid": "350.00",
      "ask": "350.40",
      "open": "355.00",
      "high": "355.80",
      "low": "348.60",
      "close": "349.40",
      "average": "350.6701",
      "volume": "137276",
      "turnover": "46745466.3",
      "trades": "860"
    },
    {
      "date": "2025-08-19",
      "bid": "357.60",
      "ask": "358.00",
      "open": "348.80",
      "high": "358.00",
      "low": "348.80",
      "close": "357.20",
      "average": "353.725",
      "volume": "83172",
      "turnover": "29420181.5",
      "trades": "829"
    },
    {
      "date": "2025-08-20",
      "bid": "353.00",
      "ask": "353.60",
      "open": "355.00",
      "high": "355.00",
      "low": "351.40",
      "close": "353.00",
      "average": "352.9174",
      "volume": "56254",
      "turnover": "19853060.3",
      "trades": "795"
    },
    {
      "date": "2025-08-21",
      "bid": "352.00",
      "ask": "352.20",
      "open": "353.00",
      "high": "357.60",
      "low": "351.40",
      "close": "351.80",
      "average": "354.1631",
      "volume": "54808",
      "turnover": "19410627.6",
      "trades": "841"
    },
    {
      "date": "2025-08-22",
      "bid": "365.00",
      "ask": "365.40",
      "open": "351.80",
      "high": "365.80",
      "low": "351.20",
      "close": "364.80",
      "average": "360.7653",
      "volume": "116452",
      "turnover": "42011785.5",
      "trades": "1134"
    },
    {
      "date": "2025-08-25",
      "bid": "361.00",
      "ask": "361.60",
      "open": "365.00",
      "high": "365.80",
      "low": "360.60",
      "close": "361.80",
      "average": "363.6386",
      "volume": "69360",
      "turnover": "25226953.6",
      "trades": "937"
    },
    {
      "date": "2025-08-26",
      "bid": "358.60",
      "ask": "359.40",
      "open": "361.80",
      "high": "363.00",
      "low": "358.00",
      "close": "358.40",
      "average": "361.0298",
      "volume": "80480",
      "turnover": "29054129.2",
      "trades": "654"
    },
    {
      "date": "2025-08-27",
      "bid": "352.80",
      "ask": "353.40",
      "open": "360.00",
      "high": "361.40",
      "low": "351.80",
      "close": "352.80",
      "average": "357.4183",
      "volume": "192225",
      "turnover": "68679331.2",
      "trades": "1065"
    },
    {
      "date": "2025-08-28",
      "bid": "352.00",
      "ask": "352.60",
      "open": "353.60",
      "high": "356.80",
      "low": "352.00",
      "close": "352.00",
      "average": "354.286",
      "volume": "62761",
      "turnover": "22239651.3",
      "trades": "982"
    },
    {
      "date": "2025-08-29",
      "bid": "351.00",
      "ask": "351.40",
      "open": "352.60",
      "high": "353.40",
      "low": "348.00",
      "close": "351.60",
      "average": "350.6086",
      "volume": "42943",
      "turnover": "15054227.9",
      "trades": "588"
    },
    {
      "date": "2025-09-01",
      "bid": "347.00",
      "ask": "347.40",
      "open": "352.00",
      "high": "353.20",
      "low": "346.40",
      "close": "347.00",
      "average": "348.4596",
      "volume": "49303",
      "turnover": "17179895.6",
      "trades": "702"
    },
    {
      "date": "2025-09-02",
      "bid": "336.00",
      "ask": "336.40",
      "open": "347.00",
      "high": "347.60",
      "low": "334.80",
      "close": "335.40",
      "average": "338.4757",
      "volume": "109966",
      "turnover": "37221589.79",
      "trades": "1218"
    },
    {
      "date": "2025-09-03",
      "bid": "328.60",
      "ask": "329.00",
      "open": "336.00",
      "high": "338.80",
      "low": "328.60",
      "close": "329.00",
      "average": "332.0168",
      "volume": "63829",
      "turnover": "21192309.6",
      "trades": "913"
    },
    {
      "date": "2025-09-04",
      "bid": "329.80",
      "ask": "330.40",
      "open": "336.80",
      "high": "341.60",
      "low": "329.80",
      "close": "330.40",
      "average": "335.1398",
      "volume": "281086",
      "turnover": "94244210.4",
      "trades": "1932"
    },
    {
      "date": "2025-09-05",
      "bid": "335.00",
      "ask": "335.60",
      "open": "332.00",
      "high": "343.20",
      "low": "332.00",
      "close": "336.20",
      "average": "338.6977",
      "volume": "133247",
      "turnover": "45154953.4",
      "trades": "1189"
    },
    {
      "date": "2025-09-08",
      "bid": "342.00",
      "ask": "342.20",
      "open": "339.00",
      "high": "342.20",
      "low": "333.60",
      "close": "342.20",
      "average": "338.4287",
      "volume": "91331",
      "turnover": "30929181.8",
      "trades": "836"
    },
    {
      "date": "2025-09-09",
      "bid": "338.00",
      "ask": "338.40",
      "open": "342.40",
      "high": "345.00",
      "low": "336.40",
      "close": "338.80",
      "average": "339.2478",
      "volume": "55186",
      "turnover": "18720906.8",
      "trades": "616"
    },
    {
      "date": "2025-09-10",
      "bid": "331.00",
      "ask": "331.60",
      "open": "338.00",
      "high": "339.00",
      "low": "329.60",
      "close": "332.40",
      "average": "332.4277",
      "volume": "121628",
      "turnover": "40431967.5",
      "trades": "1114"
    },
    {
      "date": "2025-09-11",
      "bid": "334.40",
      "ask": "335.00",
      "open": "331.40",
      "high": "335.20",
      "low": "328.40",
      "close": "335.20",
      "average": "331.1038",
      "volume": "86792",
      "turnover": "28734612.6",
      "trades": "920"
    },
    {
      "date": "2025-09-12",
      "bid": "333.00",
      "ask": "333.80",
      "open": "335.20",
      "high": "336.80",
      "low": "330.60",
      "close": "333.60",
      "average": "333.6907",
      "volume": "103136",
      "turnover": "34409727.2",
      "trades": "944"
    },
    {
      "date": "2025-09-15",
      "bid": "334.40",
      "ask": "335.00",
      "open": "333.80",
      "high": "339.80",
      "low": "333.60",
      "close": "334.40",
      "average": "336.5371",
      "volume": "64454",
      "turnover": "21691340.8",
      "trades": "717"
    },
    {
      "date": "2025-09-16",
      "bid": "333.40",
      "ask": "334.00",
      "open": "334.40",
      "high": "339.60",
      "low": "332.00",
      "close": "334.20",
      "average": "335.4294",
      "volume": "53331",
      "turnover": "17887309.89",
      "trades": "613"
    },
    {
      "date": "2025-09-17",
      "bid": "333.80",
      "ask": "334.20",
      "open": "335.60",
      "high": "338.40",
      "low": "330.80",
      "close": "334.60",
      "average": "333.5222",
      "volume": "81829",
      "turnover": "27291196.9",
      "trades": "707"
    },
    {
      "date": "2025-09-18",
      "bid": "334.80",
      "ask": "335.20",
      "open": "334.60",
      "high": "339.40",
      "low": "334.40",
      "close": "335.40",
      "average": "336.3734",
      "volume": "63237",
      "turnover": "21271180",
      "trades": "620"
    },
    {
      "date": "2025-09-19",
      "bid": "331.40",
      "ask": "332.00",
      "open": "334.80",
      "high": "338.00",
      "low": "330.60",
      "close": "331.40",
      "average": "332.8622",
      "volume": "57777",
      "turnover": "19232779.2",
      "trades": "614"
    },
    {
      "date": "2025-09-22",
      "bid": "326.60",
      "ask": "326.80",
      "open": "331.40",
      "high": "331.40",
      "low": "320.60",
      "close": "326.80",
      "average": "324.15",
      "volume": "143448",
      "turnover": "47074426.7",
      "trades": "1090"
    },
    {
      "date": "2025-09-23",
      "bid": "331.60",
      "ask": "332.20",
      "open": "326.60",
      "high": "333.20",
      "low": "322.80",
      "close": "331.40",
      "average": "330.6249",
      "volume": "74168",
      "turnover": "24522481.4",
      "trades": "886"
    },
    {
      "date": "2025-09-24",
      "bid": "321.00",
      "ask": "321.60",
      "open": "330.60",
      "high": "330.60",
      "low": "320.40",
      "close": "321.80",
      "average": "323.6902",
      "volume": "152868",
      "turnover": "49482240.1",
      "trades": "1252"
    },
    {
      "date": "2025-09-25",
      "bid": "312.80",
      "ask": "313.40",
      "open": "321.60",
      "high": "321.80",
      "low": "310.00",
      "close": "313.40",
      "average": "314.5111",
      "volume": "120539",
      "turnover": "37910951.7",
      "trades": "1217"
    },
    {
      "date": "2025-09-26",
      "bid": "304.40",
      "ask": "304.80",
      "open": "308.40",
      "high": "308.40",
      "low": "301.80",
      "close": "305.80",
      "average": "304.8636",
      "volume": "307649",
      "turnover": "93790342.8",
      "trades": "1988"
    },
    {
      "date": "2025-09-29",
      "bid": "304.40",
      "ask": "305.00",
      "open": "305.80",
      "high": "309.80",
      "low": "301.80",
      "close": "306.20",
      "average": "306.4339",
      "volume": "140743",
      "turnover": "43128477.9",
      "trades": "1238"
    },
    {
      "date": "2025-09-30",
      "bid": "301.40",
      "ask": "301.80",
      "open": "305.80",
      "high": "305.80",
      "low": "300.00",
      "close": "302.80",
      "average": "302.1847",
      "volume": "137691",
      "turnover": "41607973.79",
      "trades": "1254"
    },
    {
      "date": "2025-10-01",
      "bid": "300.40",
      "ask": "300.60",
      "open": "302.20",
      "high": "305.40",
      "low": "299.20",
      "close": "301.40",
      "average": "301.9673",
      "volume": "105239",
      "turnover": "31779034.4",
      "trades": "914"
    },
    {
      "date": "2025-10-02",
      "bid": "303.40",
      "ask": "304.00",
      "open": "302.00",
      "high": "308.00",
      "low": "302.00",
      "close": "304.20",
      "average": "304.4277",
      "volume": "100219",
      "turnover": "30512572.1",
      "trades": "752"
    },
    {
      "date": "2025-10-03",
      "bid": "307.60",
      "ask": "308.00",
      "open": "304.40",
      "high": "310.60",
      "low": "303.20",
      "close": "308.60",
      "average": "306.7796",
      "volume": "112450",
      "turnover": "34497454.7",
      "trades": "831"
    },
    {
      "date": "2025-10-06",
      "bid": "306.20",
      "ask": "306.80",
      "open": "308.60",
      "high": "308.60",
      "low": "302.60",
      "close": "306.40",
      "average": "305.6314",
      "volume": "103044",
      "turnover": "31502079.73",
      "trades": "853"
    },
    {
      "date": "2025-10-07",
      "bid": "296.80",
      "ask": "297.40",
      "open": "300.20",
      "high": "300.20",
      "low": "290.60",
      "close": "295.60",
      "average": "294.2494",
      "volume": "364995",
      "turnover": "107381215",
      "trades": "2593"
    },
    {
      "date": "2025-10-08",
      "bid": "293.20",
      "ask": "293.60",
      "open": "295.60",
      "high": "295.60",
      "low": "291.40",
      "close": "293.00",
      "average": "293.0553",
      "volume": "210700",
      "turnover": "61727260.1",
      "trades": "1245"
    },
    {
      "date": "2025-10-09",
      "bid": "294.80",
      "ask": "295.00",
      "open": "290.00",
      "high": "297.60",
      "low": "290.00",
      "close": "293.80",
      "average": "294.066",
      "volume": "136282",
      "turnover": "40077436.79",
      "trades": "1136"
    },
    {
      "date": "2025-10-10",
      "bid": "291.20",
      "ask": "291.80",
      "open": "294.00",
      "high": "299.60",
      "low": "290.20",
      "close": "290.20",
      "average": "294.9138",
      "volume": "86515",
      "turnover": "25515011.6",
      "trades": "820"
    },
    {
      "date": "2025-10-13",
      "bid": "291.60",
      "ask": "292.20",
      "open": "290.80",
      "high": "295.80",
      "low": "289.40",
      "close": "291.40",
      "average": "292.2667",
      "volume": "83024",
      "turnover": "24282731.8",
      "trades": "991"
    },
    {
      "date": "2025-10-14",
      "bid": "291.40",
      "ask": "292.00",
      "open": "291.00",
      "high": "292.40",
      "low": "288.40",
      "close": "291.40",
      "average": "290.454",
      "volume": "43849",
      "turnover": "12736185.9",
      "trades": "625"
    },
    {
      "date": "2025-10-15",
      "bid": "290.80",
      "ask": "291.20",
      "open": "292.00",
      "high": "294.00",
      "low": "289.20",
      "close": "290.40",
      "average": "291.4248",
      "volume": "62568",
      "turnover": "18233968",
      "trades": "834"
    },
    {
      "date": "2025-10-16",
      "bid": "291.40",
      "ask": "291.80",
      "open": "290.60",
      "high": "292.60",
      "low": "288.20",
      "close": "292.20",
      "average": "291.0766",
      "volume": "51092",
      "turnover": "14871552.6",
      "trades": "586"
    },
    {
      "date": "2025-10-17",
      "bid": "285.60",
      "ask": "286.00",
      "open": "287.80",
      "high": "292.60",
      "low": "284.60",
      "close": "286.20",
      "average": "287.6326",
      "volume": "119042",
      "turnover": "34240186.6",
      "trades": "1040"
    },
    {
      "date": "2025-10-20",
      "bid": "287.00",
      "ask": "287.60",
      "open": "286.60",
      "high": "290.40",
      "low": "284.60",
      "close": "287.80",
      "average": "287.5143",
      "volume": "61854",
      "turnover": "18267691.8",
      "trades": "641"
    },
    {
      "date": "2025-10-21",
      "bid": "287.80",
      "ask": "288.60",
      "open": "288.40",
      "high": "289.40",
      "low": "283.40",
      "close": "288.80",
      "average": "286.0905",
      "volume": "161659",
      "turnover": "46249361.4",
      "trades": "1180"
    },
    {
      "date": "2025-10-22",
      "bid": "285.20",
      "ask": "285.60",
      "open": "288.00",
      "high": "289.80",
      "low": "285.20",
      "close": "285.20",
      "average": "286.6307",
      "volume": "44691",
      "turnover": "12809731.8",
      "trades": "609"
    },
    {
      "date": "2025-10-23",
      "bid": "285.40",
      "ask": "285.80",
      "open": "285.00",
      "high": "287.80",
      "low": "284.40",
      "close": "286.00",
      "average": "286.3373",
      "volume": "43993",
      "turnover": "12596865.8",
      "trades": "570"
    },
    {
      "date": "2025-10-24",
      "bid": "288.60",
      "ask": "289.00",
      "open": "286.60",
      "high": "289.20",
      "low": "284.20",
      "close": "289.20",
      "average": "286.9367",
      "volume": "66037",
      "turnover": "18948387.5",
      "trades": "746"
    },
    {
      "date": "2025-10-27",
      "bid": "292.60",
      "ask": "293.00",
      "open": "289.60",
      "high": "294.40",
      "low": "285.60",
      "close": "293.40",
      "average": "289.2062",
      "volume": "164845",
      "turnover": "47674539.8",
      "trades": "1132"
    },
    {
      "date": "2025-10-28",
      "bid": "294.40",
      "ask": "295.00",
      "open": "292.60",
      "high": "294.80",
      "low": "290.00",
      "close": "293.20",
      "average": "292.0433",
      "volume": "91358",
      "turnover": "26680078.2",
      "trades": "677"
    },
    {
      "date": "2025-10-29",
      "bid": "301.00",
      "ask": "301.40",
      "open": "290.80",
      "high": "304.60",
      "low": "284.00",
      "close": "301.60",
      "average": "300.16",
      "volume": "322448",
      "turnover": "96786684.8",
      "trades": "2247"
    },
    {
      "date": "2025-10-30",
      "bid": "304.80",
      "ask": "305.20",
      "open": "302.00",
      "high": "306.00",
      "low": "301.00",
      "close": "304.40",
      "average": "304.1222",
      "volume": "130174",
      "turnover": "39588950.4",
      "trades": "1153"
    },
    {
      "date": "2025-10-31",
      "bid": "306.40",
      "ask": "307.00",
      "open": "305.20",
      "high": "307.20",
      "low": "299.80",
      "close": "307.20",
      "average": "303.989",
      "volume": "93501",
      "turnover": "28424766.9",
      "trades": "801"
    },
    {
      "date": "2025-11-03",
      "bid": "303.20",
      "ask": "303.80",
      "open": "306.80",
      "high": "311.20",
      "low": "302.80",
      "close": "304.00",
      "average": "306.9722",
      "volume": "131392",
      "turnover": "40333154.29",
      "trades": "990"
    },
    {
      "date": "2025-11-04",
      "bid": "300.00",
      "ask": "300.80",
      "open": "302.00",
      "high": "302.20",
      "low": "296.80",
      "close": "300.60",
      "average": "299.9237",
      "volume": "95125",
      "turnover": "28530244.4",
      "trades": "705"
    },
    {
      "date": "2025-11-05",
      "bid": "308.80",
      "ask": "309.40",
      "open": "299.40",
      "high": "310.60",
      "low": "297.00",
      "close": "309.00",
      "average": "307.0392",
      "volume": "166142",
      "turnover": "51020992.6",
      "trades": "1079"
    },
    {
      "date": "2025-11-06",
      "bid": "307.00",
      "ask": "307.40",
      "open": "309.00",
      "high": "310.40",
      "low": "306.00",
      "close": "307.60",
      "average": "307.7164",
      "volume": "72527",
      "turnover": "22312566",
      "trades": "650"
    },
    {
      "date": "2025-11-07",
      "bid": "306.20",
      "ask": "306.60",
      "open": "310.40",
      "high": "311.40",
      "low": "302.40",
      "close": "306.40",
      "average": "306.0123",
      "volume": "106649",
      "turnover": "32635903.6",
      "trades": "1046"
    },
    {
      "date": "2025-11-10",
      "bid": "308.80",
      "ask": "309.40",
      "open": "308.00",
      "high": "313.00",
      "low": "308.00",
      "close": "308.40",
      "average": "310.4868",
      "volume": "54989",
      "turnover": "17073356.6",
      "trades": "552"
    },
    {
      "date": "2025-11-11",
      "bid": "310.40",
      "ask": "311.00",
      "open": "308.40",
      "high": "311.60",
      "low": "306.80",
      "close": "310.20",
      "average": "309.4302",
      "volume": "69787",
      "turnover": "21594201",
      "trades": "610"
    },
    {
      "date": "2025-11-12",
      "bid": "316.60",
      "ask": "317.20",
      "open": "311.00",
      "high": "318.40",
      "low": "309.60",
      "close": "317.20",
      "average": "315.442",
      "volume": "99048",
      "turnover": "31245934.2",
      "trades": "757"
    },
    {
      "date": "2025-11-13",
      "bid": "317.20",
      "ask": "317.60",
      "open": "317.40",
      "high": "319.20",
      "low": "317.00",
      "close": "317.00",
      "average": "317.4821",
      "volume": "109377",
      "turnover": "34725386.79",
      "trades": "1236"
    },
    {
      "date": "2025-11-14",
      "bid": "312.80",
      "ask": "313.20",
      "open": "316.00",
      "high": "317.40",
      "low": "308.60",
      "close": "313.80",
      "average": "312.5473",
      "volume": "194751",
      "turnover": "60877202.7",
      "trades": "1113"
    },
    {
      "date": "2025-11-17",
      "bid": "306.80",
      "ask": "307.60",
      "open": "313.80",
      "high": "314.60",
      "low": "306.80",
      "close": "306.80",
      "average": "308.7052",
      "volume": "39240",
      "turnover": "12113593",
      "trades": "513"
    },
    {
      "date": "2025-11-18",
      "bid": "303.00",
      "ask": "303.60",
      "open": "304.00",
      "high": "304.00",
      "low": "299.00",
      "close": "303.00",
      "average": "301.7258",
      "volume": "75629",
      "turnover": "22819221.8",
      "trades": "736"
    },
    {
      "date": "2025-11-19",
      "bid": "314.40",
      "ask": "315.20",
      "open": "303.00",
      "high": "315.80",
      "low": "302.80",
      "close": "314.00",
      "average": "312.4158",
      "volume": "157953",
      "turnover": "49346996.3",
      "trades": "1136"
    },
    {
      "date": "2025-11-20",
      "bid": "307.20",
      "ask": "307.60",
      "open": "316.40",
      "high": "318.40",
      "low": "307.20",
      "close": "307.20",
      "average": "310.4149",
      "volume": "133794",
      "turnover": "41532934.4",
      "trades": "1021"
    },
    {
      "date": "2025-11-21",
      "bid": "312.60",
      "ask": "313.40",
      "open": "302.60",
      "high": "313.60",
      "low": "301.60",
      "close": "313.60",
      "average": "309.6306",
      "volume": "80456",
      "turnover": "24911641",
      "trades": "722"
    },
    {
      "date": "2025-11-24",
      "bid": "319.40",
      "ask": "320.00",
      "open": "315.20",
      "high": "321.80",
      "low": "314.60",
      "close": "319.00",
      "average": "318.3316",
      "volume": "91203",
      "turnover": "29028219.4",
      "trades": "816"
    },
    {
      "date": "2025-11-25",
      "bid": "324.60",
      "ask": "325.20",
      "open": "321.00",
      "high": "326.40",
      "low": "314.80",
      "close": "324.00",
      "average": "323.3464",
      "volume": "104112",
      "turnover": "33664797.5",
      "trades": "814"
    },
    {
      "date": "2025-11-26",
      "bid": "323.20",
      "ask": "323.80",
      "open": "325.20",
      "high": "327.80",
      "low": "321.60",
      "close": "322.60",
      "average": "324.2444",
      "volume": "55298",
      "turnover": "17929623.6",
      "trades": "569"
    },
    {
      "date": "2025-11-27",
      "bid": "321.80",
      "ask": "322.40",
      "open": "322.60",
      "high": "325.20",
      "low": "320.40",
      "close": "322.00",
      "average": "322.2268",
      "volume": "51158",
      "turnover": "16485010.3",
      "trades": "498"
    },
    {
      "date": "2025-11-28",
      "bid": "320.60",
      "ask": "321.20",
      "open": "324.00",
      "high": "324.00",
      "low": "318.00",
      "close": "319.40",
      "average": "320.0654",
      "volume": "140031",
      "turnover": "44809885.1",
      "trades": "964"
    },
    {
      "date": "2025-12-01",
      "bid": "316.40",
      "ask": "317.00",
      "open": "319.40",
      "high": "320.00",
      "low": "314.20",
      "close": "317.20",
      "average": "317.5908",
      "volume": "89618",
      "turnover": "28462334",
      "trades": "674"
    },
    {
      "date": "2025-12-02",
      "bid": "314.00",
      "ask": "314.60",
      "open": "316.40",
      "high": "318.00",
      "low": "312.20",
      "close": "314.40",
      "average": "314.5828",
      "volume": "60776",
      "turnover": "19119081.39",
      "trades": "591"
    },
    {
      "date": "2025-12-03",
      "bid": "308.40",
      "ask": "309.00",
      "open": "314.40",
      "high": "316.40",
      "low": "308.00",
      "close": "308.00",
      "average": "312.0018",
      "volume": "55926",
      "turnover": "17445545.2",
      "trades": "596"
    },
    {
      "date": "2025-12-04",
      "bid": "317.40",
      "ask": "318.20",
      "open": "310.80",
      "high": "318.20",
      "low": "310.00",
      "close": "317.40",
      "average": "315.981",
      "volume": "60472",
      "turnover": "19109032",
      "trades": "488"
    },
    {
      "date": "2025-12-05",
      "bid": "323.40",
      "ask": "324.00",
      "open": "318.60",
      "high": "325.80",
      "low": "317.40",
      "close": "323.20",
      "average": "320.9286",
      "volume": "237089",
      "turnover": "76082894.8",
      "trades": "874"
    },
    {
      "date": "2025-12-08",
      "bid": "320.40",
      "ask": "320.80",
      "open": "323.20",
      "high": "323.60",
      "low": "319.80",
      "close": "319.80",
      "average": "321.5942",
      "volume": "65204",
      "turnover": "20969477.89",
      "trades": "711"
    },
    {
      "date": "2025-12-09",
      "bid": "312.00",
      "ask": "312.40",
      "open": "319.00",
      "high": "319.00",
      "low": "310.00",
      "close": "313.00",
      "average": "311.807",
      "volume": "147592",
      "turnover": "46020203.2",
      "trades": "1114"
    },
    {
      "date": "2025-12-10",
      "bid": "314.80",
      "ask": "315.40",
      "open": "313.00",
      "high": "316.80",
      "low": "312.00",
      "close": "315.60",
      "average": "314.5877",
      "volume": "51424",
      "turnover": "16177358.6",
      "trades": "497"
    },
    {
      "date": "2025-12-11",
      "bid": "326.40",
      "ask": "326.60",
      "open": "315.60",
      "high": "327.00",
      "low": "313.80",
      "close": "327.00",
      "average": "321.8827",
      "volume": "182109",
      "turnover": "58618513.2",
      "trades": "918"
    },
    {
      "date": "2025-12-12",
      "bid": "331.80",
      "ask": "332.40",
      "open": "327.00",
      "high": "334.80",
      "low": "327.00",
      "close": "331.40",
      "average": "330.9106",
      "volume": "141749",
      "turnover": "46906344.6",
      "trades": "836"
    },
    {
      "date": "2025-12-15",
      "bid": "332.40",
      "ask": "333.20",
      "open": "335.00",
      "high": "336.60",
      "low": "330.60",
      "close": "332.00",
      "average": "333.2099",
      "volume": "100995",
      "turnover": "33652538.06",
      "trades": "588"
    },
    {
      "date": "2025-12-16",
      "bid": "330.60",
      "ask": "331.00",
      "open": "332.40",
      "high": "337.00",
      "low": "329.60",
      "close": "329.60",
      "average": "333.7302",
      "volume": "78793",
      "turnover": "26295602",
      "trades": "616"
    },
    {
      "date": "2025-12-17",
      "bid": "328.60",
      "ask": "329.40",
      "open": "329.60",
      "high": "331.60",
      "low": "328.00",
      "close": "329.20",
      "average": "329.371",
      "volume": "38872",
      "turnover": "12803309",
      "trades": "431"
    },
    {
      "date": "2025-12-18",
      "bid": "332.40",
      "ask": "333.20",
      "open": "329.60",
      "high": "333.20",
      "low": "327.00",
      "close": "333.00",
      "average": "331.076",
      "volume": "48468",
      "turnover": "16046820.6",
      "trades": "456"
    },
    {
      "date": "2025-12-19",
      "bid": "329.60",
      "ask": "330.40",
      "open": "333.00",
      "high": "334.60",
      "low": "329.80",
      "close": "329.80",
      "average": "332.6445",
      "volume": "105045",
      "turnover": "34942637",
      "trades": "543"
    },
    {
      "date": "2025-12-22",
      "bid": "326.80",
      "ask": "327.60",
      "open": "331.00",
      "high": "331.80",
      "low": "326.00",
      "close": "327.00",
      "average": "328.1485",
      "volume": "49956",
      "turnover": "16392934.4",
      "trades": "611"
    },
    {
      "date": "2025-12-23",
      "bid": "324.80",
      "ask": "325.40",
      "open": "327.60",
      "high": "327.60",
      "low": "324.20",
      "close": "325.40",
      "average": "325.272",
      "volume": "49461",
      "turnover": "16087327.6",
      "trades": "478"
    },
    {
      "date": "2025-12-29",
      "bid": "328.80",
      "ask": "329.40",
      "open": "325.40",
      "high": "332.20",
      "low": "323.80",
      "close": "330.40",
      "average": "328.5995",
      "volume": "85460",
      "turnover": "28082040.8",
      "trades": "920"
    },
    {
      "date": "2025-12-30",
      "bid": "333.40",
      "ask": "334.00",
      "open": "329.20",
      "high": "334.20",
      "low": "329.20",
      "close": "334.00",
      "average": "331.9784",
      "volume": "83228",
      "turnover": "27629911.2",
      "trades": "829"
    },
    {
      "date": "2026-01-02",
      "bid": "338.40",
      "ask": "339.00",
      "open": "334.00",
      "high": "339.00",
      "low": "331.20",
      "close": "338.80",
      "average": "334.8308",
      "volume": "105450",
      "turnover": "35310419.79",
      "trades": "1124"
    },
    {
      "date": "2026-01-05",
      "bid": "334.40",
      "ask": "335.00",
      "open": "338.80",
      "high": "342.80",
      "low": "334.00",
      "close": "334.80",
      "average": "338.8284",
      "volume": "48211",
      "turnover": "16335254",
      "trades": "584"
    },
    {
      "date": "2026-01-07",
      "bid": "344.60",
      "ask": "345.20",
      "open": "341.20",
      "high": "348.60",
      "low": "340.40",
      "close": "344.00",
      "average": "346.3171",
      "volume": "228838",
      "turnover": "79250507",
      "trades": "1422"
    },
    {
      "date": "2026-01-08",
      "bid": "340.60",
      "ask": "341.20",
      "open": "345.00",
      "high": "345.00",
      "low": "336.60",
      "close": "341.20",
      "average": "340.2183",
      "volume": "62263",
      "turnover": "21182486.6",
      "trades": "783"
    },
    {
      "date": "2026-01-09",
      "bid": "338.40",
      "ask": "339.00",
      "open": "335.00",
      "high": "344.00",
      "low": "332.20",
      "close": "338.40",
      "average": "338.3387",
      "volume": "220243",
      "turnover": "74513044.59",
      "trades": "1631"
    },
    {
      "date": "2026-01-12",
      "bid": "335.80",
      "ask": "336.40",
      "open": "338.40",
      "high": "338.80",
      "low": "334.00",
      "close": "336.00",
      "average": "336.306",
      "volume": "47135",
      "turnover": "15851136.8",
      "trades": "604"
    },
    {
      "date": "2026-01-13",
      "bid": "332.20",
      "ask": "333.00",
      "open": "331.80",
      "high": "335.80",
      "low": "327.60",
      "close": "332.00",
      "average": "330.8207",
      "volume": "117858",
      "turnover": "38990147.79",
      "trades": "1066"
    },
    {
      "date": "2026-01-14",
      "bid": "331.20",
      "ask": "331.80",
      "open": "332.20",
      "high": "334.40",
      "low": "328.40",
      "close": "331.00",
      "average": "330.4291",
      "volume": "148949",
      "turnover": "49216936.3",
      "trades": "622"
    },
    {
      "date": "2026-01-15",
      "bid": "336.00",
      "ask": "336.60",
      "open": "332.00",
      "high": "336.80",
      "low": "328.60",
      "close": "336.80",
      "average": "331.6098",
      "volume": "116589",
      "turnover": "38661253.6",
      "trades": "1030"
    },
    {
      "date": "2026-01-16",
      "bid": "332.80",
      "ask": "333.40",
      "open": "336.80",
      "high": "336.80",
      "low": "330.40",
      "close": "333.80",
      "average": "332.9747",
      "volume": "160716",
      "turnover": "53514338.4",
      "trades": "827"
    },
    {
      "date": "2026-01-19",
      "bid": "325.60",
      "ask": "325.80",
      "open": "325.00",
      "high": "327.20",
      "low": "323.00",
      "close": "325.60",
      "average": "324.9052",
      "volume": "120388",
      "turnover": "39119151.6",
      "trades": "1248"
    },
    {
      "date": "2026-01-20",
      "bid": "316.20",
      "ask": "317.00",
      "open": "324.80",
      "high": "324.80",
      "low": "311.00",
      "close": "316.60",
      "average": "315.907",
      "volume": "240777",
      "turnover": "76064841",
      "trades": "2087"
    },
    {
      "date": "2026-01-21",
      "bid": "334.40",
      "ask": "335.00",
      "open": "316.60",
      "high": "338.40",
      "low": "314.40",
      "close": "334.80",
      "average": "328.9926",
      "volume": "257675",
      "turnover": "84905798.9",
      "trades": "1685"
    },
    {
      "date": "2026-01-22",
      "bid": "333.60",
      "ask": "334.20",
      "open": "341.00",
      "high": "343.20",
      "low": "331.00",
      "close": "334.60",
      "average": "334.1779",
      "volume": "135354",
      "turnover": "45219417",
      "trades": "975"
    },
    {
      "date": "2026-01-23",
      "bid": "332.80",
      "ask": "333.00",
      "open": "334.80",
      "high": "336.00",
      "low": "331.80",
      "close": "333.40",
      "average": "334.597",
      "volume": "133159",
      "turnover": "44554181.2",
      "trades": "643"
    },
    {
      "date": "2026-01-26",
      "bid": "332.00",
      "ask": "332.60",
      "open": "333.40",
      "high": "335.00",
      "low": "330.20",
      "close": "332.80",
      "average": "331.9961",
      "volume": "56043",
      "turnover": "18606071.8",
      "trades": "689"
    },
    {
      "date": "2026-01-27",
      "bid": "333.80",
      "ask": "334.20",
      "open": "334.00",
      "high": "335.20",
      "low": "331.00",
      "close": "334.60",
      "average": "333.0671",
      "volume": "131183",
      "turnover": "43694462.2",
      "trades": "1055"
    },
    {
      "date": "2026-01-28",
      "bid": "345.20",
      "ask": "345.80",
      "open": "334.60",
      "high": "347.40",
      "low": "333.40",
      "close": "345.00",
      "average": "343.9438",
      "volume": "386749",
      "turnover": "133347340.8",
      "trades": "1259"
    },
    {
      "date": "2026-01-29",
      "bid": "344.00",
      "ask": "344.40",
      "open": "344.80",
      "high": "348.20",
      "low": "342.20",
      "close": "344.20",
      "average": "344.4907",
      "volume": "254240",
      "turnover": "87585056.2",
      "trades": "1746"
    },
    {
      "date": "2026-01-30",
      "bid": "345.20",
      "ask": "345.80",
      "open": "345.20",
      "high": "347.00",
      "low": "342.00",
      "close": "345.60",
      "average": "345.2758",
      "volume": "206852",
      "turnover": "71420701.59",
      "trades": "635"
    },
    {
      "date": "2026-02-02",
      "bid": "349.80",
      "ask": "350.60",
      "open": "344.00",
      "high": "351.40",
      "low": "341.60",
      "close": "350.20",
      "average": "347.0913",
      "volume": "172702",
      "turnover": "59932893.6",
      "trades": "934"
    },
    {
      "date": "2026-02-03",
      "bid": "368.80",
      "ask": "369.20",
      "open": "352.00",
      "high": "370.60",
      "low": "350.80",
      "close": "369.20",
      "average": "365.3316",
      "volume": "207952",
      "turnover": "75971388.9",
      "trades": "1515"
    },
    {
      "date": "2026-02-04",
      "bid": "383.00",
      "ask": "383.80",
      "open": "369.20",
      "high": "384.60",
      "low": "369.20",
      "close": "382.60",
      "average": "378.6727",
      "volume": "203461",
      "turnover": "77025126.59",
      "trades": "1333"
    },
    {
      "date": "2026-02-05",
      "bid": "382.00",
      "ask": "382.60",
      "open": "385.00",
      "high": "385.60",
      "low": "376.80",
      "close": "381.00",
      "average": "379.051",
      "volume": "136830",
      "turnover": "51865545.6",
      "trades": "969"
    },
    {
      "date": "2026-02-06",
      "bid": "384.40",
      "ask": "385.20",
      "open": "381.20",
      "high": "388.00",
      "low": "378.80",
      "close": "384.00",
      "average": "383.9009",
      "volume": "462183",
      "turnover": "177432473.8",
      "trades": "825"
    },
    {
      "date": "2026-02-09",
      "bid": "380.60",
      "ask": "381.40",
      "open": "385.20",
      "high": "386.20",
      "low": "378.40",
      "close": "381.00",
      "average": "381.6646",
      "volume": "375314",
      "turnover": "144484454.8",
      "trades": "665"
    },
    {
      "date": "2026-02-10",
      "bid": "382.80",
      "ask": "383.20",
      "open": "381.60",
      "high": "387.20",
      "low": "378.40",
      "close": "383.00",
      "average": "383.3126",
      "volume": "58922",
      "turnover": "22585542.8",
      "trades": "642"
    },
    {
      "date": "2026-02-11",
      "bid": "388.20",
      "ask": "388.60",
      "open": "383.00",
      "high": "389.20",
      "low": "380.40",
      "close": "387.20",
      "average": "384.9146",
      "volume": "52388",
      "turnover": "20164904.8",
      "trades": "726"
    },
    {
      "date": "2026-02-12",
      "bid": "382.20",
      "ask": "382.60",
      "open": "388.80",
      "high": "392.80",
      "low": "381.80",
      "close": "382.40",
      "average": "387.3744",
      "volume": "208703",
      "turnover": "80846194.2",
      "trades": "1462"
    },
    {
      "date": "2026-02-13",
      "bid": "383.60",
      "ask": "384.00",
      "open": "381.00",
      "high": "384.00",
      "low": "376.00",
      "close": "383.40",
      "average": "379.8243",
      "volume": "51131",
      "turnover": "19420578.7",
      "trades": "586"
    },
    {
      "date": "2026-02-16",
      "bid": "382.40",
      "ask": "383.20",
      "open": "384.00",
      "high": "388.00",
      "low": "382.00",
      "close": "383.00",
      "average": "384.0897",
      "volume": "88925",
      "turnover": "34155181",
      "trades": "786"
    },
    {
      "date": "2026-02-17",
      "bid": "383.80",
      "ask": "384.60",
      "open": "382.40",
      "high": "385.60",
      "low": "381.20",
      "close": "383.60",
      "average": "383.273",
      "volume": "53095",
      "turnover": "20349559.6",
      "trades": "876"
    },
    {
      "date": "2026-02-18",
      "bid": "391.20",
      "ask": "391.60",
      "open": "384.60",
      "high": "391.40",
      "low": "383.20",
      "close": "390.60",
      "average": "387.9902",
      "volume": "337923",
      "turnover": "131481883.1",
      "trades": "705"
    },
    {
      "date": "2026-02-19",
      "bid": "389.60",
      "ask": "390.20",
      "open": "391.60",
      "high": "393.40",
      "low": "385.20",
      "close": "389.40",
      "average": "389.3074",
      "volume": "99431",
      "turnover": "38712786.9",
      "trades": "739"
    },
    {
      "date": "2026-02-20",
      "bid": "394.60",
      "ask": "395.00",
      "open": "390.00",
      "high": "398.00",
      "low": "385.80",
      "close": "395.20",
      "average": "392.4194",
      "volume": "66473",
      "turnover": "26085293.4",
      "trades": "656"
    },
    {
      "date": "2026-02-23",
      "bid": "390.00",
      "ask": "390.60",
      "open": "395.20",
      "high": "397.00",
      "low": "389.80",
      "close": "390.60",
      "average": "393.2797",
      "volume": "101515",
      "turnover": "39923681",
      "trades": "614"
    },
    {
      "date": "2026-02-24",
      "bid": "392.60",
      "ask": "393.20",
      "open": "390.60",
      "high": "396.80",
      "low": "390.60",
      "close": "393.80",
      "average": "393.4256",
      "volume": "109927",
      "turnover": "43248218.7",
      "trades": "503"
    },
    {
      "date": "2026-02-25",
      "bid": "386.60",
      "ask": "387.20",
      "open": "393.20",
      "high": "394.20",
      "low": "385.00",
      "close": "386.40",
      "average": "390.0943",
      "volume": "126730",
      "turnover": "49446020.15",
      "trades": "1046"
    },
    {
      "date": "2026-02-26",
      "bid": "382.60",
      "ask": "383.00",
      "open": "386.00",
      "high": "389.00",
      "low": "382.60",
      "close": "383.60",
      "average": "384.8158",
      "volume": "85987",
      "turnover": "33089153.8",
      "trades": "624"
    },
    {
      "date": "2026-02-27",
      "bid": "384.20",
      "ask": "384.80",
      "open": "385.00",
      "high": "387.80",
      "low": "380.20",
      "close": "384.60",
      "average": "383.2854",
      "volume": "81205",
      "turnover": "31124688.8",
      "trades": "881"
    },
    {
      "date": "2026-03-02",
      "bid": "368.80",
      "ask": "369.80",
      "open": "371.00",
      "high": "376.80",
      "low": "364.40",
      "close": "369.20",
      "average": "369.897",
      "volume": "155963",
      "turnover": "57686942.5",
      "trades": "1551"
    },
    {
      "date": "2026-03-03",
      "bid": "355.00",
      "ask": "356.00",
      "open": "366.60",
      "high": "366.60",
      "low": "351.00",
      "close": "354.40",
      "average": "354.6472",
      "volume": "283880",
      "turnover": "100647711.3",
      "trades": "3175"
    },
    {
      "date": "2026-03-04",
      "bid": "339.40",
      "ask": "339.80",
      "open": "343.00",
      "high": "355.00",
      "low": "332.00",
      "close": "340.20",
      "average": "345.8163",
      "volume": "504684",
      "turnover": "174518093.8",
      "trades": "4520"
    },
    {
      "date": "2026-03-05",
      "bid": "338.00",
      "ask": "338.40",
      "open": "341.00",
      "high": "351.40",
      "low": "338.00",
      "close": "338.80",
      "average": "344.9611",
      "volume": "193356",
      "turnover": "66709023.2",
      "trades": "1740"
    },
    {
      "date": "2026-03-06",
      "bid": "333.80",
      "ask": "334.40",
      "open": "339.20",
      "high": "341.80",
      "low": "331.60",
      "close": "334.80",
      "average": "336.0255",
      "volume": "170515",
      "turnover": "57298008.4",
      "trades": "1387"
    },
    {
      "date": "2026-03-09",
      "bid": "324.20",
      "ask": "324.60",
      "open": "325.00",
      "high": "327.60",
      "low": "319.40",
      "close": "324.40",
      "average": "323.7467",
      "volume": "241366",
      "turnover": "78141736.4",
      "trades": "2057"
    },
    {
      "date": "2026-03-10",
      "bid": "337.00",
      "ask": "337.40",
      "open": "329.20",
      "high": "340.60",
      "low": "329.20",
      "close": "337.20",
      "average": "336.478",
      "volume": "192961",
      "turnover": "64941190.4",
      "trades": "1278"
    },
    {
      "date": "2026-03-11",
      "bid": "338.80",
      "ask": "339.40",
      "open": "336.40",
      "high": "341.00",
      "low": "334.00",
      "close": "339.20",
      "average": "338.3835",
      "volume": "89491",
      "turnover": "30281893.5",
      "trades": "880"
    },
    {
      "date": "2026-03-12",
      "bid": "340.40",
      "ask": "341.00",
      "open": "336.20",
      "high": "343.00",
      "low": "336.20",
      "close": "340.80",
      "average": "339.7273",
      "volume": "151002",
      "turnover": "51301884.6",
      "trades": "1617"
    },
    {
      "date": "2026-03-13",
      "bid": "333.20",
      "ask": "334.00",
      "open": "338.00",
      "high": "338.20",
      "low": "332.40",
      "close": "334.40",
      "average": "334.8565",
      "volume": "146797",
      "turnover": "49155791.9",
      "trades": "1650"
    },
    {
      "date": "2026-03-16",
      "bid": "325.80",
      "ask": "326.60",
      "open": "334.40",
      "high": "334.60",
      "low": "325.40",
      "close": "325.80",
      "average": "328.4185",
      "volume": "198594",
      "turnover": "65221405.6",
      "trades": "2131"
    },
    {
      "date": "2026-03-17",
      "bid": "324.80",
      "ask": "325.60",
      "open": "327.00",
      "high": "329.80",
      "low": "323.40",
      "close": "326.20",
      "average": "326.5909",
      "volume": "68018",
      "turnover": "22213981.4",
      "trades": "579"
    },
    {
      "date": "2026-03-18",
      "bid": "326.00",
      "ask": "326.60",
      "open": "326.20",
      "high": "331.00",
      "low": "323.20",
      "close": "326.60",
      "average": "327.39",
      "volume": "64985",
      "turnover": "21276757.8",
      "trades": "562"
    },
    {
      "date": "2026-03-19",
      "bid": "315.20",
      "ask": "315.60",
      "open": "322.00",
      "high": "322.00",
      "low": "312.00",
      "close": "315.00",
      "average": "314.7534",
      "volume": "194057",
      "turnover": "61080500.1",
      "trades": "1588"
    },
    {
      "date": "2026-03-20",
      "bid": "312.60",
      "ask": "313.20",
      "open": "317.20",
      "high": "321.40",
      "low": "312.20",
      "close": "313.60",
      "average": "315.7006",
      "volume": "128533",
      "turnover": "40579650",
      "trades": "1193"
    },
    {
      "date": "2026-03-23",
      "bid": "324.60",
      "ask": "325.40",
      "open": "306.40",
      "high": "327.80",
      "low": "304.00",
      "close": "323.80",
      "average": "315.887",
      "volume": "149348",
      "turnover": "47177994.2",
      "trades": "1509"
    },
    {
      "date": "2026-03-24",
      "bid": "330.00",
      "ask": "330.40",
      "open": "324.40",
      "high": "331.60",
      "low": "323.40",
      "close": "330.60",
      "average": "326.7334",
      "volume": "100599",
      "turnover": "32868292.4",
      "trades": "778"
    },
    {
      "date": "2026-03-25",
      "bid": "337.40",
      "ask": "338.20",
      "open": "333.20",
      "high": "340.20",
      "low": "333.20",
      "close": "337.20",
      "average": "337.4215",
      "volume": "153520",
      "turnover": "51800914.9",
      "trades": "859"
    },
    {
      "date": "2026-03-26",
      "bid": "332.20",
      "ask": "332.40",
      "open": "335.80",
      "high": "336.00",
      "low": "332.00",
      "close": "332.40",
      "average": "333.9347",
      "volume": "66525",
      "turnover": "22215027.4",
      "trades": "650"
    },
    {
      "date": "2026-03-27",
      "bid": "331.80",
      "ask": "332.20",
      "open": "333.00",
      "high": "333.20",
      "low": "327.80",
      "close": "332.40",
      "average": "330.9346",
      "volume": "45234",
      "turnover": "14969493.6",
      "trades": "680"
    },
    {
      "date": "2026-03-30",
      "bid": "328.60",
      "ask": "329.00",
      "open": "331.80",
      "high": "331.80",
      "low": "324.80",
      "close": "328.20",
      "average": "327.7207",
      "volume": "56880",
      "turnover": "18640806.39",
      "trades": "669"
    },
    {
      "date": "2026-03-31",
      "bid": "336.40",
      "ask": "337.20",
      "open": "333.00",
      "high": "337.20",
      "low": "325.80",
      "close": "336.60",
      "average": "333.1015",
      "volume": "69713",
      "turnover": "23221978.7",
      "trades": "853"
    },
    {
      "date": "2026-04-01",
      "bid": "345.00",
      "ask": "346.00",
      "open": "344.60",
      "high": "346.40",
      "low": "340.40",
      "close": "344.60",
      "average": "343.7568",
      "volume": "104203",
      "turnover": "35820489",
      "trades": "1121"
    },
    {
      "date": "2026-04-02",
      "bid": "340.80",
      "ask": "341.40",
      "open": "339.00",
      "high": "345.40",
      "low": "337.40",
      "close": "341.20",
      "average": "342.2658",
      "volume": "30746",
      "turnover": "10524163",
      "trades": "354"
    },
    {
      "date": "2026-04-07",
      "bid": "336.20",
      "ask": "336.80",
      "open": "342.00",
      "high": "349.20",
      "low": "334.80",
      "close": "336.00",
      "average": "342.0346",
      "volume": "67697",
      "turnover": "23154719.4",
      "trades": "763"
    },
    {
      "date": "2026-04-08",
      "bid": "362.40",
      "ask": "362.80",
      "open": "351.00",
      "high": "362.40",
      "low": "348.00",
      "close": "361.60",
      "average": "357.3755",
      "volume": "204880",
      "turnover": "73219156",
      "trades": "1244"
    },
    {
      "date": "2026-04-09",
      "bid": "358.40",
      "ask": "358.80",
      "open": "360.00",
      "high": "361.00",
      "low": "351.40",
      "close": "357.80",
      "average": "356.20",
      "volume": "66261",
      "turnover": "23602170.2",
      "trades": "794"
    },
    {
      "date": "2026-04-10",
      "bid": "362.40",
      "ask": "362.80",
      "open": "357.40",
      "high": "364.80",
      "low": "352.00",
      "close": "362.00",
      "average": "359.3075",
      "volume": "88702",
      "turnover": "31872699.1",
      "trades": "778"
    },
    {
      "date": "2026-04-13",
      "bid": "356.40",
      "ask": "357.00",
      "open": "359.20",
      "high": "360.20",
      "low": "355.00",
      "close": "356.80",
      "average": "358.5061",
      "volume": "55735",
      "turnover": "19982167.8",
      "trades": "560"
    },
    {
      "date": "2026-04-14",
      "bid": "352.20",
      "ask": "352.80",
      "open": "356.80",
      "high": "361.60",
      "low": "352.00",
      "close": "353.00",
      "average": "354.7928",
      "volume": "93917",
      "turnover": "33320881.1",
      "trades": "677"
    },
    {
      "date": "2026-04-15",
      "bid": "345.40",
      "ask": "346.00",
      "open": "353.00",
      "high": "354.00",
      "low": "345.20",
      "close": "347.00",
      "average": "348.8772",
      "volume": "174870",
      "turnover": "60988207.06",
      "trades": "890"
    },
    {
      "date": "2026-04-16",
      "bid": "338.40",
      "ask": "339.20",
      "open": "345.00",
      "high": "346.00",
      "low": "336.60",
      "close": "339.60",
      "average": "339.6424",
      "volume": "114999",
      "turnover": "39057642.7",
      "trades": "1004"
    },
    {
      "date": "2026-04-17",
      "bid": "350.80",
      "ask": "351.40",
      "open": "337.00",
      "high": "353.20",
      "low": "336.40",
      "close": "351.40",
      "average": "348.4405",
      "volume": "145483",
      "turnover": "50689989.4",
      "trades": "804"
    },
    {
      "date": "2026-04-20",
      "bid": "346.00",
      "ask": "346.60",
      "open": "344.20",
      "high": "347.40",
      "low": "343.20",
      "close": "346.60",
      "average": "345.4406",
      "volume": "120123",
      "turnover": "41689317.7",
      "trades": "1093"
    },
    {
      "date": "2026-04-21",
      "bid": "345.80",
      "ask": "346.20",
      "open": "346.60",
      "high": "352.20",
      "low": "344.80",
      "close": "346.40",
      "average": "347.9018",
      "volume": "80260",
      "turnover": "27923222.2",
      "trades": "1020"
    },
    {
      "date": "2026-04-22",
      "bid": "343.00",
      "ask": "343.40",
      "open": "346.80",
      "high": "348.80",
      "low": "342.80",
      "close": "344.00",
      "average": "345.2384",
      "volume": "173552",
      "turnover": "59918102.6",
      "trades": "1582"
    },
    {
      "date": "2026-04-23",
      "bid": "346.20",
      "ask": "347.00",
      "open": "343.00",
      "high": "348.60",
      "low": "342.00",
      "close": "347.40",
      "average": "345.3483",
      "volume": "163066",
      "turnover": "56310368.4",
      "trades": "1116"
    },
    {
      "date": "2026-04-24",
      "bid": "345.20",
      "ask": "345.80",
      "open": "347.60",
      "high": "349.20",
      "low": "341.40",
      "close": "346.20",
      "average": "344.8304",
      "volume": "85572",
      "turnover": "29510101.3",
      "trades": "750"
    },
    {
      "date": "2026-04-27",
      "bid": "338.20",
      "ask": "338.80",
      "open": "346.20",
      "high": "347.20",
      "low": "338.60",
      "close": "339.40",
      "average": "342.5019",
      "volume": "75965",
      "turnover": "26019217.4",
      "trades": "788"
    },
    {
      "date": "2026-04-28",
      "bid": "336.00",
      "ask": "336.40",
      "open": "339.40",
      "high": "341.00",
      "low": "334.00",
      "close": "336.60",
      "average": "337.0021",
      "volume": "47036",
      "turnover": "15853137.4",
      "trades": "529"
    },
    {
      "date": "2026-04-29",
      "bid": "337.20",
      "ask": "337.80",
      "open": "338.00",
      "high": "347.40",
      "low": "335.00",
      "close": "338.60",
      "average": "338.551",
      "volume": "338591",
      "turnover": "114626779.8",
      "trades": "2647"
    },
    {
      "date": "2026-04-30",
      "bid": "345.20",
      "ask": "345.60",
      "open": "337.00",
      "high": "349.00",
      "low": "331.80",
      "close": "345.00",
      "average": "341.5814",
      "volume": "31913",
      "turnover": "10897455.5",
      "trades": "429"
    },
    {
      "date": "2026-05-04",
      "bid": "342.60",
      "ask": "343.80",
      "open": "345.60",
      "high": "353.00",
      "low": "342.40",
      "close": "344.40",
      "average": "347.8337",
      "volume": "82040",
      "turnover": "28545421.5",
      "trades": "830"
    },
    {
      "date": "2026-05-05",
      "bid": "351.80",
      "ask": "352.20",
      "open": "343.80",
      "high": "352.40",
      "low": "343.40",
      "close": "351.80",
      "average": "350.0252",
      "volume": "65615",
      "turnover": "22964770.4",
      "trades": "611"
    },
    {
      "date": "2026-05-06",
      "bid": "365.00",
      "ask": "365.60",
      "open": "352.80",
      "high": "367.60",
      "low": "352.80",
      "close": "364.20",
      "average": "362.6636",
      "volume": "118628",
      "turnover": "43021131.1",
      "trades": "903"
    },
    {
      "date": "2026-05-07",
      "bid": "360.00",
      "ask": "360.40",
      "open": "365.00",
      "high": "369.80",
      "low": "359.40",
      "close": "359.40",
      "average": "363.9256",
      "volume": "50600",
      "turnover": "18415227.2",
      "trades": "663"
    },
    {
      "date": "2026-05-08",
      "bid": "357.40",
      "ask": "358.00",
      "open": "359.40",
      "high": "360.00",
      "low": "355.40",
      "close": "358.00",
      "average": "357.9909",
      "volume": "36128",
      "turnover": "12933745.9",
      "trades": "465"
    },
    {
      "date": "2026-05-11",
      "bid": "359.40",
      "ask": "360.40",
      "open": "357.00",
      "high": "362.00",
      "low": "354.00",
      "close": "359.20",
      "average": "358.7743",
      "volume": "61439",
      "turnover": "22042329.6",
      "trades": "612"
    },
    {
      "date": "2026-05-12",
      "bid": "355.80",
      "ask": "356.20",
      "open": "359.20",
      "high": "361.00",
      "low": "355.20",
      "close": "355.60",
      "average": "357.6744",
      "volume": "65918",
      "turnover": "23577855.1",
      "trades": "488"
    },
    {
      "date": "2026-05-13",
      "bid": "355.80",
      "ask": "357.00",
      "open": "356.20",
      "high": "362.40",
      "low": "355.00",
      "close": "356.40",
      "average": "356.6827",
      "volume": "24712",
      "turnover": "8814984.1",
      "trades": "287"
    },
    {
      "date": "2026-05-15",
      "bid": "355.00",
      "ask": "355.60",
      "open": "357.00",
      "high": "359.60",
      "low": "353.80",
      "close": "355.00",
      "average": "356.0695",
      "volume": "40726",
      "turnover": "14501118.9",
      "trades": "409"
    },
    {
      "date": "2026-05-18",
      "bid": "351.00",
      "ask": "351.20",
      "open": "355.00",
      "high": "356.40",
      "low": "346.60",
      "close": "350.80",
      "average": "350.6761",
      "volume": "30465",
      "turnover": "10681496.3",
      "trades": "415"
    },
    {
      "date": "2026-05-19",
      "bid": "345.00",
      "ask": "345.60",
      "open": "351.20",
      "high": "355.00",
      "low": "343.20",
      "close": "345.00",
      "average": "348.7244",
      "volume": "115698",
      "turnover": "40349257.5",
      "trades": "814"
    },
    {
      "date": "2026-05-20",
      "bid": "345.80",
      "ask": "346.80",
      "open": "344.40",
      "high": "349.60",
      "low": "342.60",
      "close": "346.00",
      "average": "344.384",
      "volume": "54561",
      "turnover": "18788346",
      "trades": "524"
    },
    {
      "date": "2026-05-21",
      "bid": "349.80",
      "ask": "350.60",
      "open": "346.80",
      "high": "350.40",
      "low": "344.00",
      "close": "349.60",
      "average": "347.3477",
      "volume": "43441",
      "turnover": "15088316.1",
      "trades": "531"
    },
    {
      "date": "2026-05-22",
      "bid": "353.40",
      "ask": "354.00",
      "open": "350.60",
      "high": "355.20",
      "low": "349.40",
      "close": "353.80",
      "average": "352.2491",
      "volume": "57746",
      "turnover": "20339323.5",
      "trades": "519"
    },
    {
      "date": "2026-05-25",
      "bid": "365.40",
      "ask": "366.20",
      "open": "356.00",
      "high": "366.60",
      "low": "356.00",
      "close": "366.20",
      "average": "364.1551",
      "volume": "75946",
      "turnover": "27651780.6",
      "trades": "712"
    },
    {
      "date": "2026-05-26",
      "bid": "366.60",
      "ask": "367.00",
      "open": "366.20",
      "high": "368.80",
      "low": "364.80",
      "close": "366.60",
      "average": "366.3767",
      "volume": "97894",
      "turnover": "35865038.79",
      "trades": "533"
    },
    {
      "date": "2026-05-27",
      "bid": "374.80",
      "ask": "375.20",
      "open": "367.00",
      "high": "376.20",
      "low": "366.80",
      "close": "374.20",
      "average": "374.623",
      "volume": "123859",
      "turnover": "46398987.5",
      "trades": "702"
    },
    {
      "date": "2026-05-28",
      "bid": "368.80",
      "ask": "369.80",
      "open": "374.80",
      "high": "374.80",
      "low": "366.00",
      "close": "370.20",
      "average": "370.6841",
      "volume": "92791",
      "turnover": "34396126.1",
      "trades": "450"
    },
    {
      "date": "2026-05-29",
      "bid": "366.40",
      "ask": "367.20",
      "open": "369.80",
      "high": "382.40",
      "low": "363.60",
      "close": "382.40",
      "average": "374.7658",
      "volume": "128113",
      "turnover": "48011171.8",
      "trades": "536"
    },
    {
      "date": "2026-06-01",
      "bid": "363.60",
      "ask": "364.20",
      "open": "376.80",
      "high": "376.80",
      "low": "360.80",
      "close": "363.80",
      "average": "364.4908",
      "volume": "236470",
      "turnover": "86207560.6",
      "trades": "1517"
    },
    {
      "date": "2026-06-02",
      "bid": "373.40",
      "ask": "374.40",
      "open": "364.20",
      "high": "374.80",
      "low": "364.20",
      "close": "374.40",
      "average": "370.7817",
      "volume": "62040",
      "turnover": "23000203",
      "trades": "722"
    },
    {
      "date": "2026-06-03",
      "bid": "377.80",
      "ask": "378.60",
      "open": "375.00",
      "high": "384.40",
      "low": "372.20",
      "close": "378.40",
      "average": "377.4474",
      "volume": "133076",
      "turnover": "50239998.6",
      "trades": "848"
    },
    {
      "date": "2026-06-04",
      "bid": "373.60",
      "ask": "373.80",
      "open": "379.40",
      "high": "381.40",
      "low": "373.40",
      "close": "374.00",
      "average": "375.3373",
      "volume": "99225",
      "turnover": "37246398.5",
      "trades": "650"
    },
    {
      "date": "2026-06-05",
      "bid": "370.60",
      "ask": "371.60",
      "open": "377.60",
      "high": "377.60",
      "low": "367.20",
      "close": "370.60",
      "average": "371.1446",
      "volume": "90103",
      "turnover": "33441219.3",
      "trades": "882"
    },
    {
      "date": "2026-06-08",
      "bid": "369.20",
      "ask": "369.60",
      "open": "367.60",
      "high": "370.00",
      "low": "361.00",
      "close": "369.80",
      "average": "366.8412",
      "volume": "78325",
      "turnover": "28731183.8",
      "trades": "669"
    },
    {
      "date": "2026-06-09",
      "bid": "369.20",
      "ask": "371.60",
      "open": "369.20",
      "high": "374.20",
      "low": "367.60",
      "close": "369.80",
      "average": "370.4977",
      "volume": "81479",
      "turnover": "30187172.9",
      "trades": "647"
    },
    {
      "date": "2026-06-10",
      "bid": "357.20",
      "ask": "358.40",
      "open": "372.00",
      "high": "375.80",
      "low": "356.60",
      "close": "359.00",
      "average": "363.9747",
      "volume": "66516",
      "turnover": "24213615.9",
      "trades": "774"
    },
    {
      "date": "2026-06-11",
      "bid": "362.20",
      "ask": "364.20",
      "open": "360.00",
      "high": "364.20",
      "low": "359.00",
      "close": "363.20",
      "average": "361.9158",
      "volume": "94178",
      "turnover": "34085947.5",
      "trades": "753"
    },
    {
      "date": "2026-06-12",
      "bid": "370.20",
      "ask": "371.80",
      "open": "365.00",
      "high": "375.40",
      "low": "365.00",
      "close": "370.00",
      "average": "372.5474",
      "volume": "150588",
      "turnover": "56101115.7",
      "trades": "695"
    },
    {
      "date": "2026-06-15",
      "bid": "377.20",
      "ask": "379.40",
      "open": "377.60",
      "high": "384.20",
      "low": "376.60",
      "close": "377.60",
      "average": "380.6664",
      "volume": "76646",
      "turnover": "29176666.8",
      "trades": "805"
    },
    {
      "date": "2026-06-16",
      "bid": "381.80",
      "ask": "382.60",
      "open": "378.00",
      "high": "383.20",
      "low": "374.80",
      "close": "381.40",
      "average": "379.6697",
      "volume": "75237",
      "turnover": "28565512.7",
      "trades": "667"
    },
    {
      "date": "2026-06-17",
      "bid": "366.00",
      "ask": "367.40",
      "open": "371.80",
      "high": "373.00",
      "low": "365.40",
      "close": "369.40",
      "average": "369.1719",
      "volume": "308731",
      "turnover": "113981012",
      "trades": "1566"
    },
    {
      "date": "2026-06-18",
      "bid": "370.80",
      "ask": "371.20",
      "open": "369.40",
      "high": "373.20",
      "low": "362.80",
      "close": "373.20",
      "average": "367.3455",
      "volume": "85948",
      "turnover": "31567451.6",
      "trades": "697"
    },
    {
      "date": "2026-06-22",
      "bid": "366.60",
      "ask": "367.40",
      "open": "373.20",
      "high": "373.20",
      "low": "355.20",
      "close": "366.60",
      "average": "359.3765",
      "volume": "203936",
      "turnover": "73285985.3",
      "trades": "1408"
    },
    {
      "date": "2026-06-23",
      "bid": "357.80",
      "ask": "358.20",
      "open": "366.60",
      "high": "366.60",
      "low": "356.00",
      "close": "357.20",
      "average": "357.9594",
      "volume": "124915",
      "turnover": "44712582.3",
      "trades": "774"
    },
    {
      "date": "2026-06-24",
      "bid": "348.80",
      "ask": "349.40",
      "open": "357.00",
      "high": "357.80",
      "low": "348.00",
      "close": "349.80",
      "average": "351.2427",
      "volume": "100084",
      "turnover": "35153354.2",
      "trades": "690"
    },
    {
      "date": "2026-06-25",
      "bid": "362.40",
      "ask": "362.80",
      "open": "349.80",
      "high": "366.00",
      "low": "348.40",
      "close": "363.00",
      "average": "359.9212",
      "volume": "113757",
      "turnover": "40935188",
      "trades": "675"
    },
    {
      "date": "2026-06-26",
      "bid": "354.00",
      "ask": "354.80",
      "open": "362.40",
      "high": "362.40",
      "low": "351.40",
      "close": "355.60",
      "average": "355.015",
      "volume": "199574",
      "turnover": "70854014.8",
      "trades": "1548"
    },
    {
      "date": "2026-06-29",
      "bid": "349.40",
      "ask": "350.00",
      "open": "355.60",
      "high": "356.00",
      "low": "348.60",
      "close": "349.80",
      "average": "351.1313",
      "volume": "151945",
      "turnover": "53350741.8",
      "trades": "772"
    },
    {
      "date": "2026-06-30",
      "bid": "363.00",
      "ask": "363.60",
      "open": "350.00",
      "high": "365.20",
      "low": "350.00",
      "close": "364.00",
      "average": "355.8234",
      "volume": "125070",
      "turnover": "44501085.3",
      "trades": "652"
    },
    {
      "date": "2026-07-01",
      "bid": "365.60",
      "ask": "366.20",
      "open": "364.20",
      "high": "368.00",
      "low": "363.00",
      "close": "365.60",
      "average": "365.8146",
      "volume": "79893",
      "turnover": "29225417.59",
      "trades": "676"
    },
    {
      "date": "2026-07-02",
      "bid": "372.40",
      "ask": "373.20",
      "open": "366.40",
      "high": "378.00",
      "low": "364.20",
      "close": "371.80",
      "average": "372.6216",
      "volume": "129223",
      "turnover": "48163038",
      "trades": "894"
    },
    {
      "date": "2026-07-03",
      "bid": "384.80",
      "ask": "385.80",
      "open": "373.00",
      "high": "386.20",
      "low": "373.00",
      "close": "384.80",
      "average": "379.4408",
      "volume": "269957",
      "turnover": "102441062.6",
      "trades": "1394"
    },
    {
      "date": "2026-07-06",
      "bid": "391.20",
      "ask": "392.00",
      "open": "384.80",
      "high": "396.80",
      "low": "384.80",
      "close": "390.80",
      "average": "390.8146",
      "volume": "92472",
      "turnover": "36139138.5",
      "trades": "850"
    },
    {
      "date": "2026-07-07",
      "bid": "388.60",
      "ask": "389.00",
      "open": "392.00",
      "high": "394.60",
      "low": "387.20",
      "close": "388.40",
      "average": "389.7378",
      "volume": "194066",
      "turnover": "75657343.4",
      "trades": "695"
    },
    {
      "date": "2026-07-08",
      "bid": "378.80",
      "ask": "379.40",
      "open": "388.40",
      "high": "388.40",
      "low": "378.00",
      "close": "378.00",
      "average": "382.9775",
      "volume": "35271",
      "turnover": "13508555.7",
      "trades": "508"
    },
    {
      "date": "2026-07-09",
      "bid": "377.00",
      "ask": "377.40",
      "open": "382.00",
      "high": "384.40",
      "low": "373.60",
      "close": "378.60",
      "average": "377.648",
      "volume": "128669",
      "turnover": "48593106.9",
      "trades": "627"
    },
    {
      "date": "2026-07-10",
      "bid": "384.40",
      "ask": "385.20",
      "open": "380.00",
      "high": "396.00",
      "low": "377.00",
      "close": "384.60",
      "average": "385.0583",
      "volume": "74753",
      "turnover": "28776936.4",
      "trades": "536"
    },
    {
      "date": "2026-07-13",
      "bid": "383.00",
      "ask": "383.60",
      "open": "381.40",
      "high": "385.80",
      "low": "377.40",
      "close": "383.00",
      "average": "382.4052",
      "volume": "30172",
      "turnover": "11535706.6",
      "trades": "307"
    },
    {
      "date": "2026-07-14",
      "bid": "384.00",
      "ask": "384.80",
      "open": "390.00",
      "high": "393.60",
      "low": "378.00",
      "close": "384.00",
      "average": "383.3765",
      "volume": "125679",
      "turnover": "48183808.6",
      "trades": "848"
    },
    {
      "date": "2026-07-15",
      "bid": "394.80",
      "ask": "395.60",
      "open": "384.80",
      "high": "403.40",
      "low": "383.60",
      "close": "394.80",
      "average": "397.5805",
      "volume": "219883",
      "turnover": "87425762",
      "trades": "860"
    },
    {
      "date": "2026-07-16",
      "bid": "393.80",
      "ask": "394.40",
      "open": "395.60",
      "high": "396.40",
      "low": "388.80",
      "close": "392.80",
      "average": "393.1842",
      "volume": "36368",
      "turnover": "14299032.1",
      "trades": "332"
    },
    {
      "date": "2026-07-17",
      "bid": "390.40",
      "ask": "391.20",
      "open": "393.80",
      "high": "400.00",
      "low": "387.40",
      "close": "389.40",
      "average": "392.2073",
      "volume": "43417",
      "turnover": "17028054.8",
      "trades": "316"
    },
    {
      "date": "2026-07-20",
      "bid": "392.20",
      "ask": "392.60",
      "open": "390.40",
      "high": "400.20",
      "low": "389.40",
      "close": "391.80",
      "average": "395.4225",
      "volume": "73945",
      "turnover": "29203290.4",
      "trades": "565"
    },
    {
      "date": "2026-07-21",
      "bid": "402.00",
      "ask": "402.80",
      "open": "391.80",
      "high": "402.80",
      "low": "391.80",
      "close": "399.80",
      "average": "398.7062",
      "volume": "135682",
      "turnover": "54096389.9",
      "trades": "805"
    },
    {
      "date": "2026-07-22",
      "bid": "402.80",
      "ask": "403.20",
      "open": "401.20",
      "high": "405.20",
      "low": "397.00",
      "close": "401.20",
      "average": "402.6825",
      "volume": "178948",
      "turnover": "72082020.8",
      "trades": "1159"
    },
    {
      "date": "2026-07-23",
      "bid": "445.20",
      "ask": "445.80",
      "open": "410.00",
      "high": "452.00",
      "low": "409.60",
      "close": "445.00",
      "average": "438.2048",
      "volume": "878011",
      "turnover": "384941267.8",
      "trades": "5768"
    },
    {
      "date": "2026-07-24",
      "bid": "438.20",
      "ask": "438.80",
      "open": "445.00",
      "high": "451.60",
      "low": "437.20",
      "close": "438.40",
      "average": "443.9602",
      "volume": "281884",
      "turnover": "125174919.32",
      "trades": "1771"
    },
    {
      "date": "2026-07-27",
      "bid": "435.20",
      "ask": "436.00",
      "open": "443.60",
      "high": "444.20",
      "low": "435.00",
      "close": "435.00",
      "average": "439.7997",
      "volume": "150041",
      "turnover": "66013363.1",
      "trades": "1303"
    },
    {
      "date": "2026-07-28",
      "bid": "440.40",
      "ask": "441.20",
      "open": "435.00",
      "high": "445.80",
      "low": "434.60",
      "close": "440.40",
      "average": "441.6682",
      "volume": "485201",
      "turnover": "214301699.9",
      "trades": "1343"
    },
    {
      "date": "2026-07-29",
      "bid": "445.80",
      "ask": "446.80",
      "open": "445.00",
      "high": "448.20",
      "low": "435.00",
      "close": "446.00",
      "average": "444.4398",
      "volume": "122454",
      "turnover": "54425379.7",
      "trades": "842"
    },
    {
      "date": "2026-07-30",
      "bid": "445.60",
      "ask": "446.40",
      "open": "440.00",
      "high": "451.00",
      "low": "440.00",
      "close": "445.60",
      "average": "446.1117",
      "volume": "94344",
      "turnover": "42089576.4",
      "trades": "846"
    },
    {
      "date": "2026-07-31",
      "bid": "446.60",
      "ask": "447.40",
      "open": "445.80",
      "high": "454.00",
      "low": "445.00",
      "close": "446.00",
      "average": "449.2895",
      "volume": "138489",
      "turnover": "62151445",
      "trades": "765"
    },
    {
      "date": "2026-08-03",
      "bid": "450.20",
      "ask": "450.40",
      "open": "447.40",
      "high": "454.40",
      "low": "447.40",
      "close": "450.00",
      "average": "451.7264",
      "volume": "185099",
      "turnover": "83612965.2",
      "trades": "1541"
    },
    {
      "date": "2026-08-04",
      "bid": "447.80",
      "ask": "448.60",
      "open": "450.40",
      "high": "453.80",
      "low": "441.80",
      "close": "447.60",
      "average": "445.1623",
      "volume": "82406",
      "turnover": "36687435.9",
      "trades": "734"
    },
    {
      "date": "2026-08-05",
      "bid": "436.20",
      "ask": "436.80",
      "open": "448.60",
      "high": "451.00",
      "low": "434.40",
      "close": "436.20",
      "average": "439.519",
      "volume": "69675",
      "turnover": "30609980.3",
      "trades": "776"
    }
  ]
}