{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX98/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/trel-b?id=TX98",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX98",
    "asset_class": "SHARES",
    "isin": "SE0000114837",
    "symbol": "TREL B",
    "company": "Trelleborg B",
    "market": null,
    "last_sale_price": "SEK 436.00",
    "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": "215.40",
      "ask": "215.70",
      "open": "214.60",
      "high": "216.80",
      "low": "213.50",
      "close": "215.40",
      "average": "215.4576",
      "volume": "654061",
      "turnover": "140925244.5",
      "trades": "3173"
    },
    {
      "date": "2021-08-03",
      "bid": "215.70",
      "ask": "216.00",
      "open": "215.10",
      "high": "217.30",
      "low": "214.20",
      "close": "215.50",
      "average": "215.9078",
      "volume": "383925",
      "turnover": "82897194.7",
      "trades": "2631"
    },
    {
      "date": "2021-08-04",
      "bid": "213.70",
      "ask": "214.00",
      "open": "217.00",
      "high": "217.50",
      "low": "213.70",
      "close": "214.10",
      "average": "214.8491",
      "volume": "295012",
      "turnover": "63388003.2",
      "trades": "2601"
    },
    {
      "date": "2021-08-05",
      "bid": "214.00",
      "ask": "214.20",
      "open": "214.10",
      "high": "214.40",
      "low": "212.80",
      "close": "213.90",
      "average": "213.7513",
      "volume": "310440",
      "turnover": "66354920",
      "trades": "3035"
    },
    {
      "date": "2021-08-06",
      "bid": "213.70",
      "ask": "213.90",
      "open": "213.90",
      "high": "215.00",
      "low": "213.60",
      "close": "214.30",
      "average": "214.2462",
      "volume": "200726",
      "turnover": "43004341.25",
      "trades": "1332"
    },
    {
      "date": "2021-08-09",
      "bid": "212.20",
      "ask": "212.40",
      "open": "213.50",
      "high": "213.50",
      "low": "210.90",
      "close": "212.30",
      "average": "211.9822",
      "volume": "202789",
      "turnover": "42983428.6",
      "trades": "1459"
    },
    {
      "date": "2021-08-10",
      "bid": "213.20",
      "ask": "213.30",
      "open": "212.60",
      "high": "213.80",
      "low": "211.80",
      "close": "213.10",
      "average": "213.1986",
      "volume": "305180",
      "turnover": "65062250.4",
      "trades": "1821"
    },
    {
      "date": "2021-08-11",
      "bid": "215.60",
      "ask": "215.90",
      "open": "213.70",
      "high": "216.10",
      "low": "213.60",
      "close": "216.10",
      "average": "215.3117",
      "volume": "322140",
      "turnover": "69356476",
      "trades": "1990"
    },
    {
      "date": "2021-08-12",
      "bid": "218.00",
      "ask": "218.30",
      "open": "216.00",
      "high": "218.30",
      "low": "215.60",
      "close": "217.90",
      "average": "217.6693",
      "volume": "317604",
      "turnover": "69131144.09",
      "trades": "1901"
    },
    {
      "date": "2021-08-13",
      "bid": "217.50",
      "ask": "217.70",
      "open": "218.00",
      "high": "219.00",
      "low": "217.40",
      "close": "217.90",
      "average": "218.0401",
      "volume": "220120",
      "turnover": "47995520.45",
      "trades": "1417"
    },
    {
      "date": "2021-08-16",
      "bid": "213.60",
      "ask": "213.70",
      "open": "217.00",
      "high": "217.20",
      "low": "212.90",
      "close": "214.00",
      "average": "214.2172",
      "volume": "342054",
      "turnover": "73269957.75",
      "trades": "2229"
    },
    {
      "date": "2021-08-17",
      "bid": "213.50",
      "ask": "213.70",
      "open": "213.20",
      "high": "214.90",
      "low": "212.50",
      "close": "213.50",
      "average": "213.6764",
      "volume": "348901",
      "turnover": "74579628.3",
      "trades": "1789"
    },
    {
      "date": "2021-08-18",
      "bid": "211.90",
      "ask": "212.20",
      "open": "213.50",
      "high": "214.30",
      "low": "211.00",
      "close": "211.90",
      "average": "211.9877",
      "volume": "532377",
      "turnover": "112857086.65",
      "trades": "2741"
    },
    {
      "date": "2021-08-19",
      "bid": "204.90",
      "ask": "205.10",
      "open": "209.10",
      "high": "209.10",
      "low": "204.10",
      "close": "204.90",
      "average": "205.6135",
      "volume": "630492",
      "turnover": "129643394.1",
      "trades": "3966"
    },
    {
      "date": "2021-08-20",
      "bid": "204.40",
      "ask": "204.60",
      "open": "204.70",
      "high": "205.20",
      "low": "200.50",
      "close": "204.10",
      "average": "203.1554",
      "volume": "350046",
      "turnover": "71097914.4",
      "trades": "2313"
    },
    {
      "date": "2021-08-23",
      "bid": "206.70",
      "ask": "206.80",
      "open": "206.40",
      "high": "207.50",
      "low": "204.70",
      "close": "206.60",
      "average": "206.2197",
      "volume": "624171",
      "turnover": "128720585.3",
      "trades": "2995"
    },
    {
      "date": "2021-08-24",
      "bid": "207.20",
      "ask": "207.30",
      "open": "207.00",
      "high": "208.00",
      "low": "205.70",
      "close": "206.90",
      "average": "207.0246",
      "volume": "384327",
      "turnover": "79566164",
      "trades": "2620"
    },
    {
      "date": "2021-08-25",
      "bid": "206.30",
      "ask": "206.40",
      "open": "206.90",
      "high": "207.00",
      "low": "204.20",
      "close": "206.40",
      "average": "206.0367",
      "volume": "546537",
      "turnover": "112591509.6",
      "trades": "3232"
    },
    {
      "date": "2021-08-26",
      "bid": "208.40",
      "ask": "208.70",
      "open": "205.00",
      "high": "208.70",
      "low": "203.50",
      "close": "208.50",
      "average": "206.5539",
      "volume": "535355",
      "turnover": "110571412.7",
      "trades": "2644"
    },
    {
      "date": "2021-08-27",
      "bid": "211.20",
      "ask": "211.50",
      "open": "208.10",
      "high": "211.70",
      "low": "207.00",
      "close": "211.30",
      "average": "210.5259",
      "volume": "504502",
      "turnover": "106144019.6",
      "trades": "2082"
    },
    {
      "date": "2021-08-30",
      "bid": "213.70",
      "ask": "214.00",
      "open": "211.50",
      "high": "214.10",
      "low": "211.50",
      "close": "213.70",
      "average": "213.4424",
      "volume": "486222",
      "turnover": "103782027",
      "trades": "2016"
    },
    {
      "date": "2021-08-31",
      "bid": "210.40",
      "ask": "210.60",
      "open": "214.10",
      "high": "214.30",
      "low": "208.50",
      "close": "209.70",
      "average": "210.3796",
      "volume": "750301",
      "turnover": "157871651.65",
      "trades": "3222"
    },
    {
      "date": "2021-09-01",
      "bid": "205.70",
      "ask": "206.00",
      "open": "211.40",
      "high": "213.00",
      "low": "204.90",
      "close": "205.70",
      "average": "206.663",
      "volume": "470804",
      "turnover": "97303694.65",
      "trades": "2582"
    },
    {
      "date": "2021-09-02",
      "bid": "207.40",
      "ask": "207.60",
      "open": "205.70",
      "high": "208.10",
      "low": "204.70",
      "close": "207.00",
      "average": "206.7447",
      "volume": "502796",
      "turnover": "103947980.25",
      "trades": "2815"
    },
    {
      "date": "2021-09-03",
      "bid": "208.40",
      "ask": "208.70",
      "open": "207.00",
      "high": "210.30",
      "low": "206.20",
      "close": "207.90",
      "average": "208.4672",
      "volume": "491361",
      "turnover": "102435079.7",
      "trades": "2907"
    },
    {
      "date": "2021-09-06",
      "bid": "210.90",
      "ask": "211.20",
      "open": "208.40",
      "high": "211.40",
      "low": "208.40",
      "close": "210.90",
      "average": "210.6484",
      "volume": "374207",
      "turnover": "78824700.95",
      "trades": "2006"
    },
    {
      "date": "2021-09-07",
      "bid": "208.70",
      "ask": "209.00",
      "open": "210.90",
      "high": "211.80",
      "low": "208.40",
      "close": "208.90",
      "average": "209.8667",
      "volume": "275113",
      "turnover": "57740832.8",
      "trades": "1669"
    },
    {
      "date": "2021-09-08",
      "bid": "204.10",
      "ask": "204.30",
      "open": "207.60",
      "high": "207.60",
      "low": "202.30",
      "close": "204.30",
      "average": "204.0622",
      "volume": "843454",
      "turnover": "172113517.75",
      "trades": "3671"
    },
    {
      "date": "2021-09-09",
      "bid": "202.00",
      "ask": "202.20",
      "open": "202.90",
      "high": "203.00",
      "low": "200.20",
      "close": "202.00",
      "average": "201.7293",
      "volume": "522793",
      "turnover": "105449896.15",
      "trades": "3076"
    },
    {
      "date": "2021-09-10",
      "bid": "202.60",
      "ask": "202.80",
      "open": "202.60",
      "high": "204.80",
      "low": "200.80",
      "close": "202.40",
      "average": "203.0619",
      "volume": "489606",
      "turnover": "99420982.45",
      "trades": "2746"
    },
    {
      "date": "2021-09-13",
      "bid": "203.00",
      "ask": "203.20",
      "open": "202.40",
      "high": "205.50",
      "low": "202.00",
      "close": "203.30",
      "average": "203.6744",
      "volume": "434805",
      "turnover": "88559535.8",
      "trades": "2061"
    },
    {
      "date": "2021-09-14",
      "bid": "201.70",
      "ask": "201.90",
      "open": "203.30",
      "high": "203.80",
      "low": "201.10",
      "close": "201.50",
      "average": "201.9899",
      "volume": "332849",
      "turnover": "67237029",
      "trades": "1761"
    },
    {
      "date": "2021-09-15",
      "bid": "200.20",
      "ask": "200.40",
      "open": "201.50",
      "high": "203.20",
      "low": "199.70",
      "close": "200.20",
      "average": "200.578",
      "volume": "522664",
      "turnover": "104842337.3",
      "trades": "3046"
    },
    {
      "date": "2021-09-16",
      "bid": "199.50",
      "ask": "199.70",
      "open": "200.60",
      "high": "201.50",
      "low": "198.85",
      "close": "199.45",
      "average": "199.9222",
      "volume": "536481",
      "turnover": "107264366.67",
      "trades": "2562"
    },
    {
      "date": "2021-09-17",
      "bid": "197.35",
      "ask": "197.55",
      "open": "201.00",
      "high": "203.70",
      "low": "196.95",
      "close": "196.95",
      "average": "198.8856",
      "volume": "793904",
      "turnover": "157931574.82",
      "trades": "4417"
    },
    {
      "date": "2021-09-20",
      "bid": "187.20",
      "ask": "187.40",
      "open": "194.10",
      "high": "194.10",
      "low": "186.95",
      "close": "187.25",
      "average": "188.8345",
      "volume": "688973",
      "turnover": "131092698.61",
      "trades": "4503"
    },
    {
      "date": "2021-09-21",
      "bid": "184.40",
      "ask": "184.45",
      "open": "187.25",
      "high": "188.75",
      "low": "184.15",
      "close": "184.20",
      "average": "185.8867",
      "volume": "631075",
      "turnover": "117288847.45",
      "trades": "4209"
    },
    {
      "date": "2021-09-22",
      "bid": "189.50",
      "ask": "189.60",
      "open": "186.20",
      "high": "189.70",
      "low": "186.00",
      "close": "189.40",
      "average": "188.3936",
      "volume": "596751",
      "turnover": "112394389.87",
      "trades": "2789"
    },
    {
      "date": "2021-09-23",
      "bid": "194.05",
      "ask": "194.30",
      "open": "190.90",
      "high": "195.75",
      "low": "190.90",
      "close": "194.05",
      "average": "193.9403",
      "volume": "572606",
      "turnover": "111058997.96",
      "trades": "4459"
    },
    {
      "date": "2021-09-24",
      "bid": "194.85",
      "ask": "194.95",
      "open": "193.35",
      "high": "195.40",
      "low": "191.40",
      "close": "194.90",
      "average": "193.9577",
      "volume": "343657",
      "turnover": "66641441.17",
      "trades": "2610"
    },
    {
      "date": "2021-09-27",
      "bid": "194.50",
      "ask": "194.65",
      "open": "196.80",
      "high": "198.05",
      "low": "192.70",
      "close": "194.65",
      "average": "194.6994",
      "volume": "474668",
      "turnover": "92422129.4",
      "trades": "2543"
    },
    {
      "date": "2021-09-28",
      "bid": "191.00",
      "ask": "191.25",
      "open": "194.45",
      "high": "194.45",
      "low": "190.45",
      "close": "190.90",
      "average": "191.8697",
      "volume": "461752",
      "turnover": "88612570.66",
      "trades": "3246"
    },
    {
      "date": "2021-09-29",
      "bid": "188.15",
      "ask": "188.20",
      "open": "190.90",
      "high": "191.55",
      "low": "187.55",
      "close": "187.55",
      "average": "188.5409",
      "volume": "578699",
      "turnover": "109144767.37",
      "trades": "3036"
    },
    {
      "date": "2021-09-30",
      "bid": "187.40",
      "ask": "187.60",
      "open": "188.80",
      "high": "189.70",
      "low": "185.65",
      "close": "187.20",
      "average": "187.1037",
      "volume": "592318",
      "turnover": "110823853.07",
      "trades": "3709"
    },
    {
      "date": "2021-10-01",
      "bid": "184.20",
      "ask": "184.50",
      "open": "183.35",
      "high": "186.55",
      "low": "181.00",
      "close": "184.35",
      "average": "184.3265",
      "volume": "761496",
      "turnover": "140390735.13",
      "trades": "5046"
    },
    {
      "date": "2021-10-04",
      "bid": "184.50",
      "ask": "184.70",
      "open": "183.60",
      "high": "186.85",
      "low": "181.50",
      "close": "184.60",
      "average": "184.787",
      "volume": "335075",
      "turnover": "61931294.88",
      "trades": "2533"
    },
    {
      "date": "2021-10-05",
      "bid": "185.85",
      "ask": "185.95",
      "open": "184.00",
      "high": "186.00",
      "low": "181.05",
      "close": "185.75",
      "average": "183.6104",
      "volume": "481329",
      "turnover": "88351725.55",
      "trades": "3581"
    },
    {
      "date": "2021-10-06",
      "bid": "184.40",
      "ask": "184.50",
      "open": "184.00",
      "high": "186.20",
      "low": "181.70",
      "close": "184.45",
      "average": "184.2419",
      "volume": "417771",
      "turnover": "76969547.94",
      "trades": "2730"
    },
    {
      "date": "2021-10-07",
      "bid": "189.40",
      "ask": "189.50",
      "open": "187.10",
      "high": "190.00",
      "low": "185.05",
      "close": "189.25",
      "average": "188.8807",
      "volume": "441121",
      "turnover": "83317656.83",
      "trades": "3016"
    },
    {
      "date": "2021-10-08",
      "bid": "189.35",
      "ask": "189.45",
      "open": "189.20",
      "high": "190.95",
      "low": "187.75",
      "close": "189.25",
      "average": "189.4866",
      "volume": "508659",
      "turnover": "96388591.91",
      "trades": "2778"
    },
    {
      "date": "2021-10-11",
      "bid": "187.15",
      "ask": "187.30",
      "open": "188.70",
      "high": "188.70",
      "low": "185.45",
      "close": "187.35",
      "average": "187.2801",
      "volume": "417518",
      "turnover": "78187895.48",
      "trades": "2405"
    },
    {
      "date": "2021-10-12",
      "bid": "188.20",
      "ask": "188.40",
      "open": "184.50",
      "high": "188.55",
      "low": "183.55",
      "close": "188.30",
      "average": "187.4379",
      "volume": "373404",
      "turnover": "69979575.17",
      "trades": "2030"
    },
    {
      "date": "2021-10-13",
      "bid": "189.20",
      "ask": "189.45",
      "open": "187.80",
      "high": "190.00",
      "low": "185.95",
      "close": "189.15",
      "average": "188.8941",
      "volume": "357537",
      "turnover": "67528966.45",
      "trades": "2346"
    },
    {
      "date": "2021-10-14",
      "bid": "189.95",
      "ask": "190.15",
      "open": "190.60",
      "high": "192.00",
      "low": "189.35",
      "close": "190.10",
      "average": "190.3943",
      "volume": "823222",
      "turnover": "156735794.41",
      "trades": "4830"
    },
    {
      "date": "2021-10-15",
      "bid": "190.20",
      "ask": "190.35",
      "open": "191.40",
      "high": "191.60",
      "low": "189.55",
      "close": "190.50",
      "average": "190.4657",
      "volume": "480835",
      "turnover": "91581654.2",
      "trades": "2402"
    },
    {
      "date": "2021-10-18",
      "bid": "190.75",
      "ask": "190.85",
      "open": "190.95",
      "high": "194.05",
      "low": "189.50",
      "close": "189.95",
      "average": "190.6441",
      "volume": "541452",
      "turnover": "103297244.06",
      "trades": "3286"
    },
    {
      "date": "2021-10-19",
      "bid": "188.90",
      "ask": "189.10",
      "open": "190.25",
      "high": "190.95",
      "low": "188.50",
      "close": "189.05",
      "average": "189.5085",
      "volume": "885300",
      "turnover": "167521634.99",
      "trades": "2770"
    },
    {
      "date": "2021-10-20",
      "bid": "189.15",
      "ask": "189.35",
      "open": "188.00",
      "high": "189.65",
      "low": "186.00",
      "close": "189.25",
      "average": "188.5103",
      "volume": "505956",
      "turnover": "95381948.02",
      "trades": "3915"
    },
    {
      "date": "2021-10-21",
      "bid": "187.65",
      "ask": "187.80",
      "open": "187.60",
      "high": "188.65",
      "low": "186.80",
      "close": "187.80",
      "average": "187.703",
      "volume": "406551",
      "turnover": "76310972.45",
      "trades": "2631"
    },
    {
      "date": "2021-10-22",
      "bid": "190.65",
      "ask": "190.80",
      "open": "188.70",
      "high": "192.90",
      "low": "187.10",
      "close": "190.95",
      "average": "190.8308",
      "volume": "426371",
      "turnover": "81355726.97",
      "trades": "2634"
    },
    {
      "date": "2021-10-25",
      "bid": "188.80",
      "ask": "189.00",
      "open": "191.30",
      "high": "191.45",
      "low": "187.50",
      "close": "189.15",
      "average": "188.7759",
      "volume": "469130",
      "turnover": "88557326.79",
      "trades": "3633"
    },
    {
      "date": "2021-10-26",
      "bid": "188.35",
      "ask": "188.45",
      "open": "188.80",
      "high": "190.65",
      "low": "188.20",
      "close": "189.00",
      "average": "189.1315",
      "volume": "518161",
      "turnover": "98013444.76",
      "trades": "3004"
    },
    {
      "date": "2021-10-27",
      "bid": "197.95",
      "ask": "198.15",
      "open": "189.00",
      "high": "198.60",
      "low": "186.30",
      "close": "196.15",
      "average": "194.8664",
      "volume": "1309903",
      "turnover": "255058882.43",
      "trades": "7179"
    },
    {
      "date": "2021-10-28",
      "bid": "197.70",
      "ask": "197.95",
      "open": "196.05",
      "high": "199.90",
      "low": "194.15",
      "close": "197.50",
      "average": "197.6849",
      "volume": "662589",
      "turnover": "131005633.41",
      "trades": "3791"
    },
    {
      "date": "2021-10-29",
      "bid": "196.85",
      "ask": "197.05",
      "open": "196.35",
      "high": "197.05",
      "low": "194.00",
      "close": "196.15",
      "average": "195.8993",
      "volume": "612799",
      "turnover": "120048970.9",
      "trades": "3813"
    },
    {
      "date": "2021-11-01",
      "bid": "195.40",
      "ask": "195.65",
      "open": "196.45",
      "high": "198.55",
      "low": "194.35",
      "close": "195.60",
      "average": "196.0396",
      "volume": "456149",
      "turnover": "89426108.61",
      "trades": "3031"
    },
    {
      "date": "2021-11-02",
      "bid": "194.80",
      "ask": "195.00",
      "open": "195.45",
      "high": "195.80",
      "low": "192.20",
      "close": "194.75",
      "average": "194.4912",
      "volume": "386907",
      "turnover": "75258252.09",
      "trades": "2485"
    },
    {
      "date": "2021-11-03",
      "bid": "193.75",
      "ask": "193.90",
      "open": "194.50",
      "high": "196.20",
      "low": "191.60",
      "close": "194.40",
      "average": "194.2916",
      "volume": "482251",
      "turnover": "93696802.52",
      "trades": "2791"
    },
    {
      "date": "2021-11-04",
      "bid": "195.80",
      "ask": "195.90",
      "open": "195.60",
      "high": "197.00",
      "low": "193.85",
      "close": "195.45",
      "average": "195.6231",
      "volume": "324489",
      "turnover": "63472733.03",
      "trades": "1811"
    },
    {
      "date": "2021-11-05",
      "bid": "197.70",
      "ask": "197.85",
      "open": "195.45",
      "high": "197.85",
      "low": "195.25",
      "close": "197.00",
      "average": "196.7619",
      "volume": "144477",
      "turnover": "28425554.65",
      "trades": "811"
    },
    {
      "date": "2021-11-08",
      "bid": "198.10",
      "ask": "198.25",
      "open": "196.75",
      "high": "198.70",
      "low": "196.30",
      "close": "197.55",
      "average": "197.4725",
      "volume": "421949",
      "turnover": "83315037.43",
      "trades": "1839"
    },
    {
      "date": "2021-11-09",
      "bid": "196.95",
      "ask": "197.00",
      "open": "196.85",
      "high": "199.60",
      "low": "196.60",
      "close": "197.05",
      "average": "197.8201",
      "volume": "500444",
      "turnover": "98991003.88",
      "trades": "2323"
    },
    {
      "date": "2021-11-10",
      "bid": "197.80",
      "ask": "197.90",
      "open": "197.75",
      "high": "198.25",
      "low": "195.70",
      "close": "197.20",
      "average": "197.288",
      "volume": "497528",
      "turnover": "98156312.04",
      "trades": "2810"
    },
    {
      "date": "2021-11-11",
      "bid": "199.35",
      "ask": "199.55",
      "open": "197.05",
      "high": "200.00",
      "low": "197.05",
      "close": "199.30",
      "average": "199.1031",
      "volume": "426347",
      "turnover": "84886159.42",
      "trades": "1972"
    },
    {
      "date": "2021-11-12",
      "bid": "206.00",
      "ask": "206.30",
      "open": "199.30",
      "high": "206.40",
      "low": "198.65",
      "close": "205.50",
      "average": "204.508",
      "volume": "804816",
      "turnover": "164587128.97",
      "trades": "3378"
    },
    {
      "date": "2021-11-15",
      "bid": "205.30",
      "ask": "205.60",
      "open": "204.60",
      "high": "206.70",
      "low": "204.10",
      "close": "204.90",
      "average": "205.5082",
      "volume": "468081",
      "turnover": "96202054.75",
      "trades": "2677"
    },
    {
      "date": "2021-11-16",
      "bid": "214.20",
      "ask": "214.40",
      "open": "205.30",
      "high": "214.60",
      "low": "205.10",
      "close": "214.00",
      "average": "211.8988",
      "volume": "1098144",
      "turnover": "232608100.3",
      "trades": "5441"
    },
    {
      "date": "2021-11-17",
      "bid": "216.70",
      "ask": "216.80",
      "open": "214.50",
      "high": "217.60",
      "low": "213.60",
      "close": "216.40",
      "average": "216.1391",
      "volume": "982979",
      "turnover": "212456359.7",
      "trades": "3751"
    },
    {
      "date": "2021-11-18",
      "bid": "212.50",
      "ask": "212.70",
      "open": "216.50",
      "high": "216.50",
      "low": "211.80",
      "close": "212.50",
      "average": "213.3517",
      "volume": "333556",
      "turnover": "71168161.8",
      "trades": "1823"
    },
    {
      "date": "2021-11-19",
      "bid": "213.40",
      "ask": "213.80",
      "open": "213.80",
      "high": "214.50",
      "low": "210.90",
      "close": "212.70",
      "average": "212.4415",
      "volume": "565745",
      "turnover": "120187274.05",
      "trades": "2781"
    },
    {
      "date": "2021-11-22",
      "bid": "216.80",
      "ask": "217.00",
      "open": "213.50",
      "high": "218.20",
      "low": "213.30",
      "close": "216.70",
      "average": "216.3443",
      "volume": "661024",
      "turnover": "142823065.6",
      "trades": "2933"
    },
    {
      "date": "2021-11-23",
      "bid": "214.10",
      "ask": "214.30",
      "open": "215.30",
      "high": "217.50",
      "low": "213.60",
      "close": "213.90",
      "average": "214.8889",
      "volume": "674084",
      "turnover": "144877763.35",
      "trades": "4130"
    },
    {
      "date": "2021-11-24",
      "bid": "215.00",
      "ask": "215.20",
      "open": "214.20",
      "high": "216.30",
      "low": "213.60",
      "close": "214.90",
      "average": "214.8938",
      "volume": "637157",
      "turnover": "136918314",
      "trades": "2873"
    },
    {
      "date": "2021-11-25",
      "bid": "218.10",
      "ask": "218.30",
      "open": "215.00",
      "high": "219.40",
      "low": "214.80",
      "close": "218.50",
      "average": "217.643",
      "volume": "586065",
      "turnover": "127557835.65",
      "trades": "2011"
    },
    {
      "date": "2021-11-26",
      "bid": "207.10",
      "ask": "207.30",
      "open": "211.30",
      "high": "213.20",
      "low": "206.70",
      "close": "206.70",
      "average": "209.7023",
      "volume": "783763",
      "turnover": "164389964.19",
      "trades": "4445"
    },
    {
      "date": "2021-11-29",
      "bid": "207.30",
      "ask": "207.50",
      "open": "208.40",
      "high": "210.40",
      "low": "204.60",
      "close": "206.40",
      "average": "206.9065",
      "volume": "537290",
      "turnover": "111173385.3",
      "trades": "3105"
    },
    {
      "date": "2021-11-30",
      "bid": "206.10",
      "ask": "206.40",
      "open": "205.20",
      "high": "208.40",
      "low": "202.20",
      "close": "205.90",
      "average": "205.2604",
      "volume": "1243653",
      "turnover": "255283030.15",
      "trades": "3960"
    },
    {
      "date": "2021-12-01",
      "bid": "214.30",
      "ask": "214.50",
      "open": "207.90",
      "high": "214.50",
      "low": "206.40",
      "close": "214.40",
      "average": "212.5096",
      "volume": "539689",
      "turnover": "114636850.6",
      "trades": "2672"
    },
    {
      "date": "2021-12-02",
      "bid": "216.50",
      "ask": "216.70",
      "open": "214.40",
      "high": "217.60",
      "low": "211.30",
      "close": "216.10",
      "average": "215.1531",
      "volume": "1106468",
      "turnover": "238171251.1",
      "trades": "4803"
    },
    {
      "date": "2021-12-03",
      "bid": "209.70",
      "ask": "210.00",
      "open": "217.50",
      "high": "219.40",
      "low": "208.90",
      "close": "209.00",
      "average": "212.0624",
      "volume": "766266",
      "turnover": "162585166.35",
      "trades": "3716"
    },
    {
      "date": "2021-12-06",
      "bid": "213.70",
      "ask": "214.00",
      "open": "211.20",
      "high": "214.50",
      "low": "209.90",
      "close": "213.90",
      "average": "212.5498",
      "volume": "495233",
      "turnover": "105240148.65",
      "trades": "2663"
    },
    {
      "date": "2021-12-07",
      "bid": "217.70",
      "ask": "217.80",
      "open": "216.00",
      "high": "220.30",
      "low": "215.80",
      "close": "217.40",
      "average": "217.9795",
      "volume": "632629",
      "turnover": "137897992.15",
      "trades": "2559"
    },
    {
      "date": "2021-12-08",
      "bid": "216.90",
      "ask": "217.00",
      "open": "216.70",
      "high": "221.20",
      "low": "213.00",
      "close": "216.30",
      "average": "217.6164",
      "volume": "740677",
      "turnover": "161144156.3",
      "trades": "3083"
    },
    {
      "date": "2021-12-09",
      "bid": "214.70",
      "ask": "214.90",
      "open": "216.90",
      "high": "217.90",
      "low": "212.80",
      "close": "214.80",
      "average": "214.6262",
      "volume": "443295",
      "turnover": "95189503.5",
      "trades": "2056"
    },
    {
      "date": "2021-12-10",
      "bid": "212.80",
      "ask": "213.10",
      "open": "213.90",
      "high": "215.90",
      "low": "212.60",
      "close": "212.70",
      "average": "213.4956",
      "volume": "399644",
      "turnover": "85390036.5",
      "trades": "1564"
    },
    {
      "date": "2021-12-13",
      "bid": "212.90",
      "ask": "213.00",
      "open": "213.30",
      "high": "215.90",
      "low": "212.20",
      "close": "212.20",
      "average": "213.337",
      "volume": "546896",
      "turnover": "116699813.65",
      "trades": "2098"
    },
    {
      "date": "2021-12-14",
      "bid": "211.40",
      "ask": "211.70",
      "open": "213.70",
      "high": "216.60",
      "low": "211.00",
      "close": "211.00",
      "average": "212.8145",
      "volume": "523261",
      "turnover": "111401498.5",
      "trades": "1852"
    },
    {
      "date": "2021-12-15",
      "bid": "212.50",
      "ask": "212.90",
      "open": "212.00",
      "high": "213.40",
      "low": "210.40",
      "close": "211.90",
      "average": "211.9046",
      "volume": "558635",
      "turnover": "118381071.55",
      "trades": "1814"
    },
    {
      "date": "2021-12-16",
      "bid": "216.40",
      "ask": "216.70",
      "open": "216.50",
      "high": "218.30",
      "low": "213.80",
      "close": "216.20",
      "average": "216.5094",
      "volume": "643920",
      "turnover": "139434422.1",
      "trades": "3031"
    },
    {
      "date": "2021-12-17",
      "bid": "221.50",
      "ask": "221.80",
      "open": "215.10",
      "high": "222.00",
      "low": "214.80",
      "close": "220.40",
      "average": "219.3915",
      "volume": "1260042",
      "turnover": "276257380",
      "trades": "4703"
    },
    {
      "date": "2021-12-20",
      "bid": "213.40",
      "ask": "213.50",
      "open": "215.90",
      "high": "216.30",
      "low": "210.60",
      "close": "213.40",
      "average": "213.3867",
      "volume": "739757",
      "turnover": "157851414",
      "trades": "3697"
    },
    {
      "date": "2021-12-21",
      "bid": "223.20",
      "ask": "223.50",
      "open": "216.40",
      "high": "225.30",
      "low": "215.50",
      "close": "223.90",
      "average": "222.6522",
      "volume": "1132079",
      "turnover": "252188249.45",
      "trades": "4810"
    },
    {
      "date": "2021-12-22",
      "bid": "226.10",
      "ask": "226.30",
      "open": "224.10",
      "high": "226.40",
      "low": "222.50",
      "close": "225.90",
      "average": "225.0351",
      "volume": "560498",
      "turnover": "126108977.6",
      "trades": "2373"
    },
    {
      "date": "2021-12-23",
      "bid": "231.60",
      "ask": "231.90",
      "open": "227.00",
      "high": "233.00",
      "low": "227.00",
      "close": "231.60",
      "average": "230.9723",
      "volume": "777674",
      "turnover": "179628374.55",
      "trades": "3608"
    },
    {
      "date": "2021-12-27",
      "bid": "236.30",
      "ask": "236.50",
      "open": "235.00",
      "high": "238.00",
      "low": "233.90",
      "close": "235.90",
      "average": "235.9579",
      "volume": "506170",
      "turnover": "119430265.2",
      "trades": "3049"
    },
    {
      "date": "2021-12-28",
      "bid": "237.10",
      "ask": "237.30",
      "open": "237.70",
      "high": "241.40",
      "low": "237.10",
      "close": "237.20",
      "average": "239.2401",
      "volume": "877112",
      "turnover": "209862506.05",
      "trades": "4691"
    },
    {
      "date": "2021-12-29",
      "bid": "237.60",
      "ask": "237.80",
      "open": "236.90",
      "high": "238.60",
      "low": "235.50",
      "close": "237.90",
      "average": "237.2598",
      "volume": "256071",
      "turnover": "60745198.75",
      "trades": "1566"
    },
    {
      "date": "2021-12-30",
      "bid": "237.50",
      "ask": "237.80",
      "open": "238.00",
      "high": "239.00",
      "low": "236.60",
      "close": "237.80",
      "average": "237.9234",
      "volume": "298417",
      "turnover": "70995377.3",
      "trades": "1416"
    },
    {
      "date": "2022-01-03",
      "bid": "238.90",
      "ask": "239.10",
      "open": "237.70",
      "high": "239.70",
      "low": "237.20",
      "close": "238.70",
      "average": "238.7524",
      "volume": "376227",
      "turnover": "89826337.15",
      "trades": "2638"
    },
    {
      "date": "2022-01-04",
      "bid": "245.10",
      "ask": "245.40",
      "open": "240.00",
      "high": "246.30",
      "low": "239.90",
      "close": "245.30",
      "average": "244.8828",
      "volume": "944202",
      "turnover": "231444767.9",
      "trades": "4054"
    },
    {
      "date": "2022-01-05",
      "bid": "245.70",
      "ask": "245.90",
      "open": "246.50",
      "high": "247.00",
      "low": "244.40",
      "close": "246.60",
      "average": "246.0308",
      "volume": "269239",
      "turnover": "66234701.25",
      "trades": "1443"
    },
    {
      "date": "2022-01-07",
      "bid": "252.00",
      "ask": "252.10",
      "open": "247.00",
      "high": "252.40",
      "low": "247.00",
      "close": "252.00",
      "average": "250.4323",
      "volume": "897023",
      "turnover": "224581520.7",
      "trades": "4236"
    },
    {
      "date": "2022-01-10",
      "bid": "239.40",
      "ask": "239.50",
      "open": "253.50",
      "high": "256.00",
      "low": "239.30",
      "close": "239.70",
      "average": "244.2713",
      "volume": "1194218",
      "turnover": "291799882.14",
      "trades": "8773"
    },
    {
      "date": "2022-01-11",
      "bid": "245.60",
      "ask": "245.90",
      "open": "241.00",
      "high": "246.30",
      "low": "241.00",
      "close": "245.90",
      "average": "245.124",
      "volume": "415699",
      "turnover": "101895007.45",
      "trades": "2372"
    },
    {
      "date": "2022-01-12",
      "bid": "246.90",
      "ask": "247.20",
      "open": "248.00",
      "high": "250.00",
      "low": "244.50",
      "close": "247.00",
      "average": "247.5319",
      "volume": "680295",
      "turnover": "168532830.28",
      "trades": "3125"
    },
    {
      "date": "2022-01-13",
      "bid": "247.50",
      "ask": "247.80",
      "open": "246.70",
      "high": "248.70",
      "low": "245.30",
      "close": "248.30",
      "average": "247.1828",
      "volume": "617819",
      "turnover": "152545393.6",
      "trades": "2545"
    },
    {
      "date": "2022-01-14",
      "bid": "242.60",
      "ask": "242.80",
      "open": "248.50",
      "high": "248.90",
      "low": "240.70",
      "close": "243.10",
      "average": "244.0622",
      "volume": "755849",
      "turnover": "184499758.4",
      "trades": "3752"
    },
    {
      "date": "2022-01-17",
      "bid": "245.80",
      "ask": "245.90",
      "open": "245.00",
      "high": "246.90",
      "low": "244.30",
      "close": "245.60",
      "average": "245.676",
      "volume": "433311",
      "turnover": "106459361.6",
      "trades": "2478"
    },
    {
      "date": "2022-01-18",
      "bid": "241.70",
      "ask": "242.10",
      "open": "244.70",
      "high": "244.70",
      "low": "239.10",
      "close": "241.80",
      "average": "241.1985",
      "volume": "550978",
      "turnover": "132910610.92",
      "trades": "2714"
    },
    {
      "date": "2022-01-19",
      "bid": "245.90",
      "ask": "246.20",
      "open": "239.70",
      "high": "248.40",
      "low": "238.40",
      "close": "246.30",
      "average": "245.4814",
      "volume": "805013",
      "turnover": "197566971.8",
      "trades": "3472"
    },
    {
      "date": "2022-01-20",
      "bid": "244.40",
      "ask": "244.50",
      "open": "248.20",
      "high": "249.50",
      "low": "242.00",
      "close": "244.70",
      "average": "244.7489",
      "volume": "730908",
      "turnover": "178710921.07",
      "trades": "3385"
    },
    {
      "date": "2022-01-21",
      "bid": "239.80",
      "ask": "240.00",
      "open": "241.20",
      "high": "242.50",
      "low": "237.30",
      "close": "240.40",
      "average": "240.0838",
      "volume": "697050",
      "turnover": "167284347.24",
      "trades": "3121"
    },
    {
      "date": "2022-01-24",
      "bid": "228.40",
      "ask": "228.60",
      "open": "238.80",
      "high": "240.80",
      "low": "225.30",
      "close": "228.60",
      "average": "231.0196",
      "volume": "1033285",
      "turnover": "238662574.9",
      "trades": "5900"
    },
    {
      "date": "2022-01-25",
      "bid": "225.90",
      "ask": "226.10",
      "open": "231.90",
      "high": "232.60",
      "low": "224.10",
      "close": "226.10",
      "average": "227.673",
      "volume": "715974",
      "turnover": "162874683.85",
      "trades": "3834"
    },
    {
      "date": "2022-01-26",
      "bid": "233.00",
      "ask": "233.40",
      "open": "228.50",
      "high": "235.30",
      "low": "228.20",
      "close": "233.50",
      "average": "233.2213",
      "volume": "496641",
      "turnover": "115833128.95",
      "trades": "2728"
    },
    {
      "date": "2022-01-27",
      "bid": "233.50",
      "ask": "233.90",
      "open": "229.00",
      "high": "235.40",
      "low": "227.40",
      "close": "233.70",
      "average": "233.2368",
      "volume": "441725",
      "turnover": "103011507.24",
      "trades": "2617"
    },
    {
      "date": "2022-01-28",
      "bid": "229.90",
      "ask": "230.10",
      "open": "233.50",
      "high": "235.00",
      "low": "226.20",
      "close": "230.60",
      "average": "230.2028",
      "volume": "912516",
      "turnover": "209923880.24",
      "trades": "3635"
    },
    {
      "date": "2022-01-31",
      "bid": "232.50",
      "ask": "232.80",
      "open": "234.00",
      "high": "236.20",
      "low": "232.10",
      "close": "232.10",
      "average": "233.1611",
      "volume": "475474",
      "turnover": "110873196.9",
      "trades": "2060"
    },
    {
      "date": "2022-02-01",
      "bid": "235.10",
      "ask": "235.40",
      "open": "235.50",
      "high": "237.70",
      "low": "234.20",
      "close": "235.40",
      "average": "235.4982",
      "volume": "872130",
      "turnover": "205359534.6",
      "trades": "3393"
    },
    {
      "date": "2022-02-02",
      "bid": "235.70",
      "ask": "236.00",
      "open": "238.10",
      "high": "238.50",
      "low": "235.30",
      "close": "236.00",
      "average": "235.9363",
      "volume": "642953",
      "turnover": "151698466.25",
      "trades": "3204"
    },
    {
      "date": "2022-02-03",
      "bid": "233.70",
      "ask": "233.80",
      "open": "234.90",
      "high": "236.60",
      "low": "232.00",
      "close": "234.10",
      "average": "234.2393",
      "volume": "1130763",
      "turnover": "264825386.55",
      "trades": "3826"
    },
    {
      "date": "2022-02-04",
      "bid": "224.10",
      "ask": "224.60",
      "open": "233.90",
      "high": "234.00",
      "low": "218.20",
      "close": "224.00",
      "average": "223.4671",
      "volume": "1938176",
      "turnover": "433095441.1",
      "trades": "10265"
    },
    {
      "date": "2022-02-07",
      "bid": "229.90",
      "ask": "230.10",
      "open": "226.30",
      "high": "230.20",
      "low": "225.70",
      "close": "230.00",
      "average": "228.3148",
      "volume": "949346",
      "turnover": "216740271.75",
      "trades": "4390"
    },
    {
      "date": "2022-02-08",
      "bid": "228.20",
      "ask": "228.40",
      "open": "230.80",
      "high": "232.70",
      "low": "226.70",
      "close": "228.00",
      "average": "229.1188",
      "volume": "602645",
      "turnover": "138087579.1",
      "trades": "3200"
    },
    {
      "date": "2022-02-09",
      "bid": "233.90",
      "ask": "234.00",
      "open": "230.00",
      "high": "235.10",
      "low": "230.00",
      "close": "234.20",
      "average": "233.5962",
      "volume": "789462",
      "turnover": "184434128.4",
      "trades": "2718"
    },
    {
      "date": "2022-02-10",
      "bid": "234.10",
      "ask": "234.30",
      "open": "235.20",
      "high": "235.80",
      "low": "231.90",
      "close": "234.10",
      "average": "233.5861",
      "volume": "591890",
      "turnover": "138255384.9",
      "trades": "3286"
    },
    {
      "date": "2022-02-11",
      "bid": "230.60",
      "ask": "230.90",
      "open": "230.80",
      "high": "232.80",
      "low": "230.10",
      "close": "230.90",
      "average": "231.1847",
      "volume": "327267",
      "turnover": "75658520.55",
      "trades": "1667"
    },
    {
      "date": "2022-02-14",
      "bid": "223.00",
      "ask": "223.10",
      "open": "224.80",
      "high": "225.00",
      "low": "219.80",
      "close": "222.50",
      "average": "222.2792",
      "volume": "941246",
      "turnover": "209225119.7",
      "trades": "4408"
    },
    {
      "date": "2022-02-15",
      "bid": "228.30",
      "ask": "228.50",
      "open": "222.70",
      "high": "228.70",
      "low": "221.80",
      "close": "228.40",
      "average": "226.5892",
      "volume": "600436",
      "turnover": "136042072.9",
      "trades": "3421"
    },
    {
      "date": "2022-02-16",
      "bid": "227.60",
      "ask": "228.00",
      "open": "229.70",
      "high": "231.30",
      "low": "226.80",
      "close": "227.80",
      "average": "228.4324",
      "volume": "304289",
      "turnover": "69516725.2",
      "trades": "1659"
    },
    {
      "date": "2022-02-17",
      "bid": "221.70",
      "ask": "222.00",
      "open": "227.40",
      "high": "228.00",
      "low": "221.60",
      "close": "221.70",
      "average": "223.5366",
      "volume": "490297",
      "turnover": "109623917.45",
      "trades": "2168"
    },
    {
      "date": "2022-02-18",
      "bid": "217.10",
      "ask": "217.40",
      "open": "221.30",
      "high": "222.20",
      "low": "216.20",
      "close": "217.90",
      "average": "218.4644",
      "volume": "447262",
      "turnover": "97713047.2",
      "trades": "2410"
    },
    {
      "date": "2022-02-21",
      "bid": "213.60",
      "ask": "213.90",
      "open": "219.80",
      "high": "219.90",
      "low": "209.00",
      "close": "213.50",
      "average": "212.05",
      "volume": "705313",
      "turnover": "149501469.75",
      "trades": "3435"
    },
    {
      "date": "2022-02-22",
      "bid": "211.50",
      "ask": "212.00",
      "open": "206.70",
      "high": "213.90",
      "low": "205.80",
      "close": "211.50",
      "average": "211.1798",
      "volume": "596099",
      "turnover": "125882402",
      "trades": "2966"
    },
    {
      "date": "2022-02-23",
      "bid": "207.10",
      "ask": "207.50",
      "open": "212.30",
      "high": "214.80",
      "low": "207.00",
      "close": "207.90",
      "average": "210.112",
      "volume": "460956",
      "turnover": "96858678.25",
      "trades": "2065"
    },
    {
      "date": "2022-02-24",
      "bid": "196.95",
      "ask": "197.15",
      "open": "198.80",
      "high": "202.60",
      "low": "192.35",
      "close": "196.75",
      "average": "197.4006",
      "volume": "1530436",
      "turnover": "302595296.19",
      "trades": "7498"
    },
    {
      "date": "2022-02-25",
      "bid": "197.95",
      "ask": "198.15",
      "open": "199.60",
      "high": "200.50",
      "low": "192.95",
      "close": "197.70",
      "average": "196.5718",
      "volume": "601346",
      "turnover": "118207337.99",
      "trades": "3900"
    },
    {
      "date": "2022-02-28",
      "bid": "191.95",
      "ask": "192.15",
      "open": "191.80",
      "high": "193.25",
      "low": "186.40",
      "close": "192.00",
      "average": "189.8892",
      "volume": "1225769",
      "turnover": "232727331.59",
      "trades": "6852"
    },
    {
      "date": "2022-03-01",
      "bid": "180.65",
      "ask": "180.90",
      "open": "190.60",
      "high": "191.35",
      "low": "180.45",
      "close": "181.00",
      "average": "183.5897",
      "volume": "1131683",
      "turnover": "207771895.42",
      "trades": "5435"
    },
    {
      "date": "2022-03-02",
      "bid": "182.05",
      "ask": "182.25",
      "open": "176.80",
      "high": "183.35",
      "low": "173.45",
      "close": "182.25",
      "average": "178.3133",
      "volume": "1540994",
      "turnover": "274780143.19",
      "trades": "6408"
    },
    {
      "date": "2022-03-03",
      "bid": "175.15",
      "ask": "175.20",
      "open": "180.60",
      "high": "184.00",
      "low": "174.65",
      "close": "175.45",
      "average": "178.2608",
      "volume": "717356",
      "turnover": "127938938.61",
      "trades": "3975"
    },
    {
      "date": "2022-03-04",
      "bid": "168.70",
      "ask": "168.75",
      "open": "173.00",
      "high": "174.95",
      "low": "167.50",
      "close": "168.45",
      "average": "169.8912",
      "volume": "888257",
      "turnover": "150899271.99",
      "trades": "5265"
    },
    {
      "date": "2022-03-07",
      "bid": "168.40",
      "ask": "168.70",
      "open": "162.00",
      "high": "172.45",
      "low": "157.30",
      "close": "168.30",
      "average": "165.1764",
      "volume": "1128503",
      "turnover": "186415796.18",
      "trades": "5953"
    },
    {
      "date": "2022-03-08",
      "bid": "175.25",
      "ask": "175.65",
      "open": "164.45",
      "high": "176.40",
      "low": "163.65",
      "close": "175.55",
      "average": "174.1752",
      "volume": "867653",
      "turnover": "151091231.1",
      "trades": "4503"
    },
    {
      "date": "2022-03-09",
      "bid": "180.50",
      "ask": "180.80",
      "open": "181.10",
      "high": "183.75",
      "low": "178.35",
      "close": "181.20",
      "average": "181.4702",
      "volume": "1068212",
      "turnover": "193876415.61",
      "trades": "5333"
    },
    {
      "date": "2022-03-10",
      "bid": "180.90",
      "ask": "181.20",
      "open": "183.05",
      "high": "184.70",
      "low": "177.65",
      "close": "180.90",
      "average": "181.1382",
      "volume": "987521",
      "turnover": "178886824.06",
      "trades": "4744"
    },
    {
      "date": "2022-03-11",
      "bid": "180.50",
      "ask": "180.55",
      "open": "180.90",
      "high": "185.80",
      "low": "179.90",
      "close": "180.65",
      "average": "181.8649",
      "volume": "1082175",
      "turnover": "196835053.49",
      "trades": "5667"
    },
    {
      "date": "2022-03-14",
      "bid": "185.00",
      "ask": "185.70",
      "open": "185.20",
      "high": "188.55",
      "low": "183.00",
      "close": "185.55",
      "average": "185.9495",
      "volume": "703589",
      "turnover": "130822466.88",
      "trades": "3646"
    },
    {
      "date": "2022-03-15",
      "bid": "183.95",
      "ask": "184.20",
      "open": "182.85",
      "high": "184.90",
      "low": "179.75",
      "close": "183.75",
      "average": "182.9033",
      "volume": "756779",
      "turnover": "138133744.25",
      "trades": "3144"
    },
    {
      "date": "2022-03-16",
      "bid": "191.30",
      "ask": "191.60",
      "open": "190.00",
      "high": "192.05",
      "low": "186.85",
      "close": "191.60",
      "average": "190.4104",
      "volume": "537535",
      "turnover": "102338966.35",
      "trades": "2921"
    },
    {
      "date": "2022-03-17",
      "bid": "189.00",
      "ask": "189.10",
      "open": "193.70",
      "high": "193.95",
      "low": "186.90",
      "close": "188.40",
      "average": "189.393",
      "volume": "678445",
      "turnover": "128486878.82",
      "trades": "3385"
    },
    {
      "date": "2022-03-18",
      "bid": "185.40",
      "ask": "185.60",
      "open": "188.50",
      "high": "189.30",
      "low": "184.15",
      "close": "185.55",
      "average": "185.6334",
      "volume": "758961",
      "turnover": "140888348.19",
      "trades": "4970"
    },
    {
      "date": "2022-03-21",
      "bid": "185.30",
      "ask": "185.35",
      "open": "186.00",
      "high": "187.10",
      "low": "183.35",
      "close": "185.15",
      "average": "184.87",
      "volume": "561862",
      "turnover": "103906817.76",
      "trades": "2938"
    },
    {
      "date": "2022-03-22",
      "bid": "184.75",
      "ask": "184.95",
      "open": "187.00",
      "high": "187.40",
      "low": "184.40",
      "close": "184.75",
      "average": "185.7309",
      "volume": "471818",
      "turnover": "87637663.35",
      "trades": "2707"
    },
    {
      "date": "2022-03-23",
      "bid": "181.70",
      "ask": "181.80",
      "open": "184.75",
      "high": "185.90",
      "low": "179.65",
      "close": "181.35",
      "average": "181.9353",
      "volume": "543556",
      "turnover": "98902863.65",
      "trades": "3273"
    },
    {
      "date": "2022-03-24",
      "bid": "175.25",
      "ask": "175.55",
      "open": "183.30",
      "high": "184.00",
      "low": "174.70",
      "close": "174.70",
      "average": "176.2948",
      "volume": "728451",
      "turnover": "128442067.93",
      "trades": "3364"
    },
    {
      "date": "2022-03-25",
      "bid": "215.80",
      "ask": "215.90",
      "open": "220.00",
      "high": "220.90",
      "low": "209.00",
      "close": "215.20",
      "average": "215.0866",
      "volume": "4334655",
      "turnover": "931978350.55",
      "trades": "17941"
    },
    {
      "date": "2022-03-28",
      "bid": "220.70",
      "ask": "220.80",
      "open": "215.80",
      "high": "221.00",
      "low": "206.60",
      "close": "219.00",
      "average": "213.9766",
      "volume": "2580001",
      "turnover": "551865339.79",
      "trades": "14005"
    },
    {
      "date": "2022-03-29",
      "bid": "221.90",
      "ask": "222.00",
      "open": "220.50",
      "high": "225.60",
      "low": "217.60",
      "close": "222.90",
      "average": "222.236",
      "volume": "1824050",
      "turnover": "405357888.85",
      "trades": "6697"
    },
    {
      "date": "2022-03-30",
      "bid": "220.00",
      "ask": "220.30",
      "open": "221.70",
      "high": "221.70",
      "low": "216.30",
      "close": "220.30",
      "average": "219.2151",
      "volume": "898751",
      "turnover": "197006520.4",
      "trades": "3629"
    },
    {
      "date": "2022-03-31",
      "bid": "219.80",
      "ask": "219.90",
      "open": "220.10",
      "high": "221.70",
      "low": "216.40",
      "close": "219.00",
      "average": "219.1939",
      "volume": "1034537",
      "turnover": "226780274.3",
      "trades": "3578"
    },
    {
      "date": "2022-04-01",
      "bid": "225.80",
      "ask": "226.00",
      "open": "219.00",
      "high": "227.10",
      "low": "219.00",
      "close": "225.90",
      "average": "225.1727",
      "volume": "795176",
      "turnover": "179063516.1",
      "trades": "3029"
    },
    {
      "date": "2022-04-04",
      "bid": "225.40",
      "ask": "225.50",
      "open": "225.70",
      "high": "226.60",
      "low": "222.70",
      "close": "226.00",
      "average": "225.3245",
      "volume": "831281",
      "turnover": "187290278.75",
      "trades": "3346"
    },
    {
      "date": "2022-04-05",
      "bid": "223.10",
      "ask": "223.20",
      "open": "225.80",
      "high": "226.40",
      "low": "222.10",
      "close": "222.70",
      "average": "223.3868",
      "volume": "1108499",
      "turnover": "247629918.2",
      "trades": "4366"
    },
    {
      "date": "2022-04-06",
      "bid": "216.90",
      "ask": "217.10",
      "open": "222.50",
      "high": "226.10",
      "low": "213.40",
      "close": "217.00",
      "average": "218.7684",
      "volume": "992041",
      "turnover": "217026163.9",
      "trades": "3249"
    },
    {
      "date": "2022-04-07",
      "bid": "214.40",
      "ask": "214.60",
      "open": "217.20",
      "high": "219.10",
      "low": "212.80",
      "close": "214.00",
      "average": "215.4571",
      "volume": "871550",
      "turnover": "187788572.3",
      "trades": "3746"
    },
    {
      "date": "2022-04-08",
      "bid": "218.20",
      "ask": "218.50",
      "open": "212.70",
      "high": "218.90",
      "low": "210.50",
      "close": "217.60",
      "average": "216.3938",
      "volume": "662024",
      "turnover": "143270528.19",
      "trades": "3009"
    },
    {
      "date": "2022-04-11",
      "bid": "213.10",
      "ask": "213.40",
      "open": "215.60",
      "high": "216.20",
      "low": "212.50",
      "close": "213.20",
      "average": "214.0661",
      "volume": "448339",
      "turnover": "95974087.25",
      "trades": "2177"
    },
    {
      "date": "2022-04-12",
      "bid": "215.00",
      "ask": "215.30",
      "open": "210.20",
      "high": "216.20",
      "low": "209.60",
      "close": "214.90",
      "average": "214.017",
      "volume": "505286",
      "turnover": "108139592.9",
      "trades": "2547"
    },
    {
      "date": "2022-04-13",
      "bid": "215.40",
      "ask": "215.60",
      "open": "214.30",
      "high": "216.20",
      "low": "212.70",
      "close": "215.30",
      "average": "214.6404",
      "volume": "374200",
      "turnover": "80316016.4",
      "trades": "1947"
    },
    {
      "date": "2022-04-14",
      "bid": "212.60",
      "ask": "213.20",
      "open": "215.30",
      "high": "216.20",
      "low": "212.50",
      "close": "213.10",
      "average": "214.0408",
      "volume": "249163",
      "turnover": "53307024.1",
      "trades": "1017"
    },
    {
      "date": "2022-04-19",
      "bid": "216.10",
      "ask": "216.50",
      "open": "211.40",
      "high": "217.50",
      "low": "210.80",
      "close": "215.60",
      "average": "215.1705",
      "volume": "578045",
      "turnover": "124378302.8",
      "trades": "2919"
    },
    {
      "date": "2022-04-20",
      "bid": "214.80",
      "ask": "215.10",
      "open": "216.10",
      "high": "217.40",
      "low": "213.80",
      "close": "214.50",
      "average": "215.4169",
      "volume": "826097",
      "turnover": "178015755.6",
      "trades": "3532"
    },
    {
      "date": "2022-04-21",
      "bid": "219.00",
      "ask": "219.20",
      "open": "215.30",
      "high": "220.90",
      "low": "214.60",
      "close": "219.00",
      "average": "218.8441",
      "volume": "472294",
      "turnover": "103345510.9",
      "trades": "2168"
    },
    {
      "date": "2022-04-22",
      "bid": "212.50",
      "ask": "212.80",
      "open": "215.80",
      "high": "218.80",
      "low": "212.20",
      "close": "212.20",
      "average": "214.0996",
      "volume": "455600",
      "turnover": "97554200.2",
      "trades": "1880"
    },
    {
      "date": "2022-04-25",
      "bid": "212.60",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.90",
      "low": "208.10",
      "close": "212.30",
      "average": "211.7831",
      "volume": "606511",
      "turnover": "128440631.1",
      "trades": "3218"
    },
    {
      "date": "2022-04-26",
      "bid": "211.40",
      "ask": "211.70",
      "open": "214.50",
      "high": "219.10",
      "low": "210.50",
      "close": "210.50",
      "average": "213.5053",
      "volume": "670157",
      "turnover": "143139107.75",
      "trades": "3105"
    },
    {
      "date": "2022-04-27",
      "bid": "220.10",
      "ask": "220.60",
      "open": "210.40",
      "high": "220.90",
      "low": "208.30",
      "close": "220.10",
      "average": "216.7957",
      "volume": "1191798",
      "turnover": "258381839.55",
      "trades": "6030"
    },
    {
      "date": "2022-04-28",
      "bid": "220.50",
      "ask": "220.80",
      "open": "218.60",
      "high": "223.30",
      "low": "217.90",
      "close": "220.40",
      "average": "220.4871",
      "volume": "1089157",
      "turnover": "240140495.2",
      "trades": "4913"
    },
    {
      "date": "2022-04-29",
      "bid": "218.10",
      "ask": "218.40",
      "open": "223.10",
      "high": "226.80",
      "low": "217.40",
      "close": "218.00",
      "average": "221.0795",
      "volume": "779159",
      "turnover": "172269872.65",
      "trades": "3379"
    },
    {
      "date": "2022-05-02",
      "bid": "210.90",
      "ask": "211.00",
      "open": "217.10",
      "high": "217.10",
      "low": "208.50",
      "close": "211.70",
      "average": "213.0554",
      "volume": "697640",
      "turnover": "148650689.3",
      "trades": "3413"
    },
    {
      "date": "2022-05-03",
      "bid": "216.00",
      "ask": "216.30",
      "open": "213.70",
      "high": "216.60",
      "low": "212.00",
      "close": "215.90",
      "average": "215.1589",
      "volume": "684215",
      "turnover": "147204386.65",
      "trades": "2425"
    },
    {
      "date": "2022-05-04",
      "bid": "218.30",
      "ask": "218.50",
      "open": "216.80",
      "high": "218.60",
      "low": "213.60",
      "close": "218.20",
      "average": "216.2372",
      "volume": "665496",
      "turnover": "143993567.65",
      "trades": "2434"
    },
    {
      "date": "2022-05-05",
      "bid": "212.20",
      "ask": "212.50",
      "open": "221.80",
      "high": "222.90",
      "low": "212.20",
      "close": "212.60",
      "average": "216.2826",
      "volume": "580782",
      "turnover": "125632669.65",
      "trades": "2774"
    },
    {
      "date": "2022-05-06",
      "bid": "209.50",
      "ask": "209.70",
      "open": "211.20",
      "high": "213.30",
      "low": "208.60",
      "close": "210.00",
      "average": "210.748",
      "volume": "1869332",
      "turnover": "394998077.8",
      "trades": "3630"
    },
    {
      "date": "2022-05-09",
      "bid": "206.60",
      "ask": "207.00",
      "open": "208.50",
      "high": "208.50",
      "low": "202.40",
      "close": "206.80",
      "average": "205.569",
      "volume": "870363",
      "turnover": "178943792.55",
      "trades": "3829"
    },
    {
      "date": "2022-05-10",
      "bid": "207.40",
      "ask": "207.60",
      "open": "209.00",
      "high": "212.20",
      "low": "206.90",
      "close": "207.40",
      "average": "209.5643",
      "volume": "829210",
      "turnover": "173803399.3",
      "trades": "3573"
    },
    {
      "date": "2022-05-11",
      "bid": "215.40",
      "ask": "215.70",
      "open": "209.70",
      "high": "215.80",
      "low": "208.90",
      "close": "214.70",
      "average": "212.8776",
      "volume": "832576",
      "turnover": "177236245.35",
      "trades": "3270"
    },
    {
      "date": "2022-05-12",
      "bid": "215.20",
      "ask": "215.60",
      "open": "210.50",
      "high": "216.80",
      "low": "209.00",
      "close": "216.00",
      "average": "213.5459",
      "volume": "639112",
      "turnover": "136454149.05",
      "trades": "3298"
    },
    {
      "date": "2022-05-13",
      "bid": "220.10",
      "ask": "220.30",
      "open": "218.10",
      "high": "222.00",
      "low": "217.50",
      "close": "220.60",
      "average": "219.9955",
      "volume": "592752",
      "turnover": "130441331.1",
      "trades": "2460"
    },
    {
      "date": "2022-05-16",
      "bid": "221.20",
      "ask": "221.60",
      "open": "218.90",
      "high": "222.50",
      "low": "218.40",
      "close": "220.60",
      "average": "220.7844",
      "volume": "518585",
      "turnover": "114501713.1",
      "trades": "2319"
    },
    {
      "date": "2022-05-17",
      "bid": "222.90",
      "ask": "223.10",
      "open": "222.60",
      "high": "226.10",
      "low": "221.40",
      "close": "222.90",
      "average": "224.0215",
      "volume": "583410",
      "turnover": "130653387.5",
      "trades": "3191"
    },
    {
      "date": "2022-05-18",
      "bid": "221.40",
      "ask": "221.80",
      "open": "222.90",
      "high": "225.00",
      "low": "221.00",
      "close": "221.30",
      "average": "222.5369",
      "volume": "421456",
      "turnover": "93793567",
      "trades": "2031"
    },
    {
      "date": "2022-05-19",
      "bid": "223.90",
      "ask": "224.20",
      "open": "220.00",
      "high": "224.40",
      "low": "218.60",
      "close": "223.10",
      "average": "221.7889",
      "volume": "837467",
      "turnover": "185740168.05",
      "trades": "3149"
    },
    {
      "date": "2022-05-20",
      "bid": "220.50",
      "ask": "220.80",
      "open": "224.00",
      "high": "226.40",
      "low": "220.40",
      "close": "220.80",
      "average": "222.9853",
      "volume": "503989",
      "turnover": "112528297.7",
      "trades": "2157"
    },
    {
      "date": "2022-05-23",
      "bid": "222.80",
      "ask": "223.10",
      "open": "222.00",
      "high": "224.20",
      "low": "220.20",
      "close": "222.70",
      "average": "222.2042",
      "volume": "566028",
      "turnover": "125760132",
      "trades": "1956"
    },
    {
      "date": "2022-05-24",
      "bid": "221.80",
      "ask": "222.10",
      "open": "221.80",
      "high": "225.20",
      "low": "221.30",
      "close": "222.70",
      "average": "223.2644",
      "volume": "482137",
      "turnover": "107652559.85",
      "trades": "2499"
    },
    {
      "date": "2022-05-25",
      "bid": "220.20",
      "ask": "220.50",
      "open": "224.90",
      "high": "226.50",
      "low": "219.60",
      "close": "220.00",
      "average": "221.2363",
      "volume": "499122",
      "turnover": "110441003.75",
      "trades": "1344"
    },
    {
      "date": "2022-05-27",
      "bid": "230.20",
      "ask": "230.50",
      "open": "223.10",
      "high": "231.30",
      "low": "222.40",
      "close": "230.50",
      "average": "227.7171",
      "volume": "727971",
      "turnover": "165738004.69",
      "trades": "3433"
    },
    {
      "date": "2022-05-30",
      "bid": "232.20",
      "ask": "232.50",
      "open": "231.10",
      "high": "234.40",
      "low": "230.10",
      "close": "232.30",
      "average": "232.6258",
      "volume": "434276",
      "turnover": "101027076.5",
      "trades": "2082"
    },
    {
      "date": "2022-05-31",
      "bid": "227.70",
      "ask": "228.00",
      "open": "231.50",
      "high": "235.00",
      "low": "227.60",
      "close": "227.60",
      "average": "228.8765",
      "volume": "949603",
      "turnover": "217375906.3",
      "trades": "2527"
    },
    {
      "date": "2022-06-01",
      "bid": "226.20",
      "ask": "226.40",
      "open": "229.40",
      "high": "230.20",
      "low": "225.90",
      "close": "226.50",
      "average": "227.6819",
      "volume": "1048116",
      "turnover": "238754602",
      "trades": "2753"
    },
    {
      "date": "2022-06-02",
      "bid": "235.20",
      "ask": "235.50",
      "open": "227.10",
      "high": "235.90",
      "low": "226.80",
      "close": "235.00",
      "average": "232.1522",
      "volume": "486026",
      "turnover": "112825145.4",
      "trades": "2286"
    },
    {
      "date": "2022-06-03",
      "bid": "234.00",
      "ask": "234.30",
      "open": "236.60",
      "high": "237.90",
      "low": "232.70",
      "close": "233.70",
      "average": "234.1462",
      "volume": "373176",
      "turnover": "87379009.05",
      "trades": "1961"
    },
    {
      "date": "2022-06-07",
      "bid": "232.20",
      "ask": "232.40",
      "open": "233.70",
      "high": "234.30",
      "low": "229.00",
      "close": "233.10",
      "average": "232.2008",
      "volume": "460800",
      "turnover": "106978082.65",
      "trades": "2300"
    },
    {
      "date": "2022-06-08",
      "bid": "232.80",
      "ask": "233.10",
      "open": "234.30",
      "high": "235.70",
      "low": "230.30",
      "close": "232.60",
      "average": "232.562",
      "volume": "550199",
      "turnover": "127956271.05",
      "trades": "2739"
    },
    {
      "date": "2022-06-09",
      "bid": "231.90",
      "ask": "232.20",
      "open": "231.60",
      "high": "233.40",
      "low": "229.50",
      "close": "232.40",
      "average": "231.9672",
      "volume": "498777",
      "turnover": "115697602.3",
      "trades": "1972"
    },
    {
      "date": "2022-06-10",
      "bid": "227.20",
      "ask": "227.50",
      "open": "230.90",
      "high": "233.50",
      "low": "226.50",
      "close": "227.10",
      "average": "229.771",
      "volume": "470854",
      "turnover": "108276477.2",
      "trades": "2389"
    },
    {
      "date": "2022-06-13",
      "bid": "220.70",
      "ask": "220.90",
      "open": "225.00",
      "high": "226.30",
      "low": "219.20",
      "close": "220.50",
      "average": "221.0861",
      "volume": "851872",
      "turnover": "188261968.95",
      "trades": "3136"
    },
    {
      "date": "2022-06-14",
      "bid": "222.20",
      "ask": "222.40",
      "open": "222.20",
      "high": "224.70",
      "low": "221.70",
      "close": "222.20",
      "average": "222.8825",
      "volume": "594149",
      "turnover": "132422784.15",
      "trades": "2411"
    },
    {
      "date": "2022-06-15",
      "bid": "223.50",
      "ask": "223.70",
      "open": "223.60",
      "high": "225.30",
      "low": "221.80",
      "close": "223.90",
      "average": "223.9211",
      "volume": "685324",
      "turnover": "153457140.75",
      "trades": "2899"
    },
    {
      "date": "2022-06-16",
      "bid": "216.60",
      "ask": "216.80",
      "open": "224.00",
      "high": "224.10",
      "low": "215.20",
      "close": "215.20",
      "average": "216.6993",
      "volume": "842734",
      "turnover": "182699830.2",
      "trades": "3405"
    },
    {
      "date": "2022-06-17",
      "bid": "220.70",
      "ask": "220.90",
      "open": "215.60",
      "high": "223.00",
      "low": "215.20",
      "close": "220.90",
      "average": "220.5816",
      "volume": "1050759",
      "turnover": "231784426.3",
      "trades": "3842"
    },
    {
      "date": "2022-06-20",
      "bid": "219.20",
      "ask": "219.50",
      "open": "220.60",
      "high": "221.90",
      "low": "217.50",
      "close": "219.80",
      "average": "220.0035",
      "volume": "433658",
      "turnover": "95420546.05",
      "trades": "2069"
    },
    {
      "date": "2022-06-21",
      "bid": "220.10",
      "ask": "220.30",
      "open": "219.80",
      "high": "224.20",
      "low": "219.80",
      "close": "220.10",
      "average": "221.0478",
      "volume": "458432",
      "turnover": "101354584.1",
      "trades": "1424"
    },
    {
      "date": "2022-06-22",
      "bid": "221.40",
      "ask": "221.70",
      "open": "217.70",
      "high": "221.70",
      "low": "213.50",
      "close": "221.40",
      "average": "217.7541",
      "volume": "790864",
      "turnover": "172148489.7",
      "trades": "2879"
    },
    {
      "date": "2022-06-23",
      "bid": "214.30",
      "ask": "215.10",
      "open": "220.60",
      "high": "221.50",
      "low": "213.30",
      "close": "214.50",
      "average": "216.8611",
      "volume": "940407",
      "turnover": "203946490.4",
      "trades": "3760"
    },
    {
      "date": "2022-06-27",
      "bid": "219.40",
      "ask": "219.80",
      "open": "218.60",
      "high": "223.70",
      "low": "217.30",
      "close": "220.50",
      "average": "220.5004",
      "volume": "886657",
      "turnover": "195505802.5",
      "trades": "3366"
    },
    {
      "date": "2022-06-28",
      "bid": "221.00",
      "ask": "221.40",
      "open": "220.50",
      "high": "223.90",
      "low": "219.40",
      "close": "220.30",
      "average": "221.4988",
      "volume": "561054",
      "turnover": "124284282.9",
      "trades": "2083"
    },
    {
      "date": "2022-06-29",
      "bid": "213.90",
      "ask": "214.20",
      "open": "218.60",
      "high": "221.00",
      "low": "213.60",
      "close": "213.60",
      "average": "215.8851",
      "volume": "1023404",
      "turnover": "220963609",
      "trades": "3679"
    },
    {
      "date": "2022-06-30",
      "bid": "206.70",
      "ask": "207.10",
      "open": "211.20",
      "high": "211.70",
      "low": "202.60",
      "close": "206.10",
      "average": "205.572",
      "volume": "958211",
      "turnover": "196886472.05",
      "trades": "3649"
    },
    {
      "date": "2022-07-01",
      "bid": "210.40",
      "ask": "210.90",
      "open": "204.10",
      "high": "212.80",
      "low": "203.40",
      "close": "210.40",
      "average": "209.5745",
      "volume": "763377",
      "turnover": "159904967.35",
      "trades": "2815"
    },
    {
      "date": "2022-07-04",
      "bid": "212.30",
      "ask": "212.70",
      "open": "212.50",
      "high": "214.30",
      "low": "208.00",
      "close": "213.00",
      "average": "211.786",
      "volume": "390879",
      "turnover": "82780375.5",
      "trades": "1565"
    },
    {
      "date": "2022-07-05",
      "bid": "208.60",
      "ask": "209.00",
      "open": "213.40",
      "high": "215.70",
      "low": "208.00",
      "close": "208.00",
      "average": "210.0153",
      "volume": "519859",
      "turnover": "109288026.05",
      "trades": "2129"
    },
    {
      "date": "2022-07-06",
      "bid": "213.70",
      "ask": "213.90",
      "open": "211.00",
      "high": "214.40",
      "low": "209.00",
      "close": "213.90",
      "average": "211.9217",
      "volume": "505828",
      "turnover": "107163458.75",
      "trades": "2069"
    },
    {
      "date": "2022-07-07",
      "bid": "220.00",
      "ask": "220.30",
      "open": "215.80",
      "high": "221.10",
      "low": "214.80",
      "close": "220.20",
      "average": "218.6229",
      "volume": "600164",
      "turnover": "131197720.05",
      "trades": "2504"
    },
    {
      "date": "2022-07-08",
      "bid": "222.10",
      "ask": "222.40",
      "open": "220.90",
      "high": "222.70",
      "low": "217.20",
      "close": "222.40",
      "average": "220.4247",
      "volume": "583790",
      "turnover": "128665256.15",
      "trades": "2176"
    },
    {
      "date": "2022-07-11",
      "bid": "215.90",
      "ask": "216.20",
      "open": "218.50",
      "high": "220.50",
      "low": "215.00",
      "close": "215.80",
      "average": "217.5955",
      "volume": "536143",
      "turnover": "116676100.35",
      "trades": "1967"
    },
    {
      "date": "2022-07-12",
      "bid": "222.50",
      "ask": "222.90",
      "open": "213.70",
      "high": "223.10",
      "low": "211.30",
      "close": "222.80",
      "average": "219.6619",
      "volume": "766507",
      "turnover": "168368425.6",
      "trades": "2723"
    },
    {
      "date": "2022-07-13",
      "bid": "220.80",
      "ask": "221.10",
      "open": "222.40",
      "high": "224.00",
      "low": "219.30",
      "close": "220.80",
      "average": "221.4285",
      "volume": "635929",
      "turnover": "140819777.4",
      "trades": "2349"
    },
    {
      "date": "2022-07-14",
      "bid": "219.00",
      "ask": "219.30",
      "open": "220.00",
      "high": "221.50",
      "low": "216.90",
      "close": "219.30",
      "average": "219.0788",
      "volume": "650755",
      "turnover": "142577499",
      "trades": "2317"
    },
    {
      "date": "2022-07-15",
      "bid": "221.80",
      "ask": "222.00",
      "open": "219.90",
      "high": "222.80",
      "low": "218.40",
      "close": "222.80",
      "average": "221.0271",
      "volume": "886554",
      "turnover": "195938273.5",
      "trades": "2780"
    },
    {
      "date": "2022-07-18",
      "bid": "224.40",
      "ask": "224.70",
      "open": "224.90",
      "high": "229.10",
      "low": "223.30",
      "close": "224.90",
      "average": "225.95",
      "volume": "566490",
      "turnover": "127991649.95",
      "trades": "1996"
    },
    {
      "date": "2022-07-19",
      "bid": "234.80",
      "ask": "235.00",
      "open": "223.40",
      "high": "236.20",
      "low": "222.50",
      "close": "234.70",
      "average": "229.9591",
      "volume": "686096",
      "turnover": "157750672.6",
      "trades": "2882"
    },
    {
      "date": "2022-07-20",
      "bid": "233.60",
      "ask": "233.80",
      "open": "234.70",
      "high": "237.10",
      "low": "232.30",
      "close": "232.90",
      "average": "234.2707",
      "volume": "700277",
      "turnover": "164071030.35",
      "trades": "2924"
    },
    {
      "date": "2022-07-21",
      "bid": "236.80",
      "ask": "237.10",
      "open": "231.80",
      "high": "241.90",
      "low": "228.00",
      "close": "235.80",
      "average": "235.1526",
      "volume": "1203253",
      "turnover": "282870474.64",
      "trades": "4984"
    },
    {
      "date": "2022-07-22",
      "bid": "239.40",
      "ask": "239.50",
      "open": "233.60",
      "high": "239.90",
      "low": "232.10",
      "close": "239.50",
      "average": "236.9492",
      "volume": "624124",
      "turnover": "147861242.75",
      "trades": "2488"
    },
    {
      "date": "2022-07-25",
      "bid": "239.40",
      "ask": "239.90",
      "open": "240.00",
      "high": "242.90",
      "low": "237.80",
      "close": "239.50",
      "average": "240.3424",
      "volume": "535616",
      "turnover": "128739024.4",
      "trades": "2057"
    },
    {
      "date": "2022-07-26",
      "bid": "232.40",
      "ask": "232.70",
      "open": "239.50",
      "high": "240.10",
      "low": "232.40",
      "close": "232.40",
      "average": "234.5667",
      "volume": "688561",
      "turnover": "161560297.5",
      "trades": "2404"
    },
    {
      "date": "2022-07-27",
      "bid": "234.50",
      "ask": "234.90",
      "open": "234.00",
      "high": "238.00",
      "low": "233.70",
      "close": "234.10",
      "average": "235.3777",
      "volume": "671794",
      "turnover": "158158065.65",
      "trades": "2463"
    },
    {
      "date": "2022-07-28",
      "bid": "243.50",
      "ask": "243.80",
      "open": "236.00",
      "high": "243.90",
      "low": "236.00",
      "close": "243.90",
      "average": "241.3652",
      "volume": "633507",
      "turnover": "152893099.65",
      "trades": "2111"
    },
    {
      "date": "2022-07-29",
      "bid": "248.70",
      "ask": "248.90",
      "open": "244.50",
      "high": "248.90",
      "low": "244.40",
      "close": "248.30",
      "average": "247.4149",
      "volume": "560532",
      "turnover": "138682957.3",
      "trades": "2004"
    },
    {
      "date": "2022-08-01",
      "bid": "247.80",
      "ask": "248.00",
      "open": "248.30",
      "high": "249.10",
      "low": "245.70",
      "close": "248.00",
      "average": "247.5629",
      "volume": "521923",
      "turnover": "129207449.1",
      "trades": "1897"
    },
    {
      "date": "2022-08-02",
      "bid": "234.80",
      "ask": "235.10",
      "open": "245.50",
      "high": "247.70",
      "low": "227.70",
      "close": "234.40",
      "average": "236.553",
      "volume": "1520758",
      "turnover": "359630179.9",
      "trades": "6413"
    },
    {
      "date": "2022-08-03",
      "bid": "237.10",
      "ask": "237.30",
      "open": "234.10",
      "high": "237.40",
      "low": "232.40",
      "close": "236.60",
      "average": "235.772",
      "volume": "520134",
      "turnover": "122623236.95",
      "trades": "2383"
    },
    {
      "date": "2022-08-04",
      "bid": "236.80",
      "ask": "237.00",
      "open": "237.50",
      "high": "238.90",
      "low": "234.60",
      "close": "236.70",
      "average": "236.8504",
      "volume": "457159",
      "turnover": "108279241.45",
      "trades": "1866"
    },
    {
      "date": "2022-08-05",
      "bid": "233.50",
      "ask": "233.80",
      "open": "237.10",
      "high": "237.80",
      "low": "232.30",
      "close": "232.80",
      "average": "234.0381",
      "volume": "435778",
      "turnover": "101991350.8",
      "trades": "1643"
    },
    {
      "date": "2022-08-08",
      "bid": "237.40",
      "ask": "237.70",
      "open": "235.10",
      "high": "238.70",
      "low": "234.90",
      "close": "237.60",
      "average": "237.3165",
      "volume": "374359",
      "turnover": "88839178.9",
      "trades": "1560"
    },
    {
      "date": "2022-08-09",
      "bid": "235.10",
      "ask": "235.40",
      "open": "237.10",
      "high": "238.10",
      "low": "233.20",
      "close": "235.60",
      "average": "235.0714",
      "volume": "383123",
      "turnover": "90061060",
      "trades": "1653"
    },
    {
      "date": "2022-08-10",
      "bid": "242.40",
      "ask": "242.60",
      "open": "235.00",
      "high": "242.60",
      "low": "233.80",
      "close": "242.60",
      "average": "239.8795",
      "volume": "440926",
      "turnover": "105775293",
      "trades": "1739"
    },
    {
      "date": "2022-08-11",
      "bid": "241.90",
      "ask": "242.00",
      "open": "243.70",
      "high": "245.40",
      "low": "240.50",
      "close": "241.80",
      "average": "242.3818",
      "volume": "282086",
      "turnover": "68371417.9",
      "trades": "1359"
    },
    {
      "date": "2022-08-12",
      "bid": "240.00",
      "ask": "240.30",
      "open": "242.10",
      "high": "242.90",
      "low": "240.00",
      "close": "240.70",
      "average": "241.5014",
      "volume": "400730",
      "turnover": "96776783.3",
      "trades": "1341"
    },
    {
      "date": "2022-08-15",
      "bid": "239.90",
      "ask": "240.10",
      "open": "240.60",
      "high": "242.00",
      "low": "239.50",
      "close": "240.30",
      "average": "240.4753",
      "volume": "178014",
      "turnover": "42808440.75",
      "trades": "982"
    },
    {
      "date": "2022-08-16",
      "bid": "245.00",
      "ask": "245.30",
      "open": "241.80",
      "high": "246.60",
      "low": "241.70",
      "close": "245.10",
      "average": "244.5253",
      "volume": "583403",
      "turnover": "142657169.8",
      "trades": "1625"
    },
    {
      "date": "2022-08-17",
      "bid": "238.80",
      "ask": "239.30",
      "open": "245.10",
      "high": "247.00",
      "low": "238.40",
      "close": "238.80",
      "average": "241.7469",
      "volume": "526049",
      "turnover": "127158188.75",
      "trades": "1433"
    },
    {
      "date": "2022-08-18",
      "bid": "241.40",
      "ask": "241.50",
      "open": "239.20",
      "high": "242.00",
      "low": "239.20",
      "close": "240.90",
      "average": "240.7472",
      "volume": "267154",
      "turnover": "64316589.6",
      "trades": "986"
    },
    {
      "date": "2022-08-19",
      "bid": "236.40",
      "ask": "236.60",
      "open": "239.30",
      "high": "240.80",
      "low": "236.20",
      "close": "236.80",
      "average": "237.9127",
      "volume": "293316",
      "turnover": "69783747.59",
      "trades": "1078"
    },
    {
      "date": "2022-08-22",
      "bid": "231.70",
      "ask": "232.00",
      "open": "235.80",
      "high": "235.80",
      "low": "230.90",
      "close": "231.60",
      "average": "232.5081",
      "volume": "349726",
      "turnover": "81314126",
      "trades": "1387"
    },
    {
      "date": "2022-08-23",
      "bid": "232.40",
      "ask": "232.80",
      "open": "231.30",
      "high": "234.60",
      "low": "230.30",
      "close": "232.40",
      "average": "232.2378",
      "volume": "473405",
      "turnover": "109940810.75",
      "trades": "1652"
    },
    {
      "date": "2022-08-24",
      "bid": "234.20",
      "ask": "234.30",
      "open": "231.90",
      "high": "234.60",
      "low": "229.00",
      "close": "233.50",
      "average": "233.1446",
      "volume": "412619",
      "turnover": "96197604",
      "trades": "1444"
    },
    {
      "date": "2022-08-25",
      "bid": "231.50",
      "ask": "231.70",
      "open": "234.90",
      "high": "235.30",
      "low": "230.20",
      "close": "232.10",
      "average": "232.2279",
      "volume": "338080",
      "turnover": "78513651.05",
      "trades": "1368"
    },
    {
      "date": "2022-08-26",
      "bid": "228.40",
      "ask": "228.70",
      "open": "232.40",
      "high": "235.10",
      "low": "228.00",
      "close": "229.00",
      "average": "231.2726",
      "volume": "599382",
      "turnover": "139109732.75",
      "trades": "2201"
    },
    {
      "date": "2022-08-29",
      "bid": "226.40",
      "ask": "226.60",
      "open": "226.00",
      "high": "228.60",
      "low": "220.70",
      "close": "226.50",
      "average": "224.8512",
      "volume": "1004762",
      "turnover": "225962187.5",
      "trades": "3264"
    },
    {
      "date": "2022-08-30",
      "bid": "223.90",
      "ask": "224.00",
      "open": "227.20",
      "high": "229.50",
      "low": "222.90",
      "close": "224.30",
      "average": "226.1834",
      "volume": "834944",
      "turnover": "188836650.15",
      "trades": "2383"
    },
    {
      "date": "2022-08-31",
      "bid": "222.80",
      "ask": "223.00",
      "open": "225.60",
      "high": "226.00",
      "low": "220.50",
      "close": "222.40",
      "average": "222.5804",
      "volume": "563841",
      "turnover": "125488481.3",
      "trades": "1941"
    },
    {
      "date": "2022-09-01",
      "bid": "217.60",
      "ask": "217.70",
      "open": "220.00",
      "high": "220.60",
      "low": "216.50",
      "close": "217.80",
      "average": "218.1308",
      "volume": "536967",
      "turnover": "117126621.05",
      "trades": "2099"
    },
    {
      "date": "2022-09-02",
      "bid": "225.00",
      "ask": "225.20",
      "open": "219.80",
      "high": "225.50",
      "low": "218.30",
      "close": "225.40",
      "average": "223.3878",
      "volume": "299611",
      "turnover": "66932222.95",
      "trades": "1555"
    },
    {
      "date": "2022-09-05",
      "bid": "218.60",
      "ask": "218.80",
      "open": "220.50",
      "high": "220.60",
      "low": "216.00",
      "close": "219.00",
      "average": "218.7318",
      "volume": "265829",
      "turnover": "58145760.7",
      "trades": "1325"
    },
    {
      "date": "2022-09-06",
      "bid": "220.70",
      "ask": "220.90",
      "open": "218.90",
      "high": "221.80",
      "low": "217.80",
      "close": "221.00",
      "average": "220.3417",
      "volume": "346418",
      "turnover": "76330360.8",
      "trades": "1300"
    },
    {
      "date": "2022-09-07",
      "bid": "218.60",
      "ask": "218.90",
      "open": "219.70",
      "high": "220.80",
      "low": "217.10",
      "close": "219.30",
      "average": "218.6812",
      "volume": "726886",
      "turnover": "158955532.8",
      "trades": "2599"
    },
    {
      "date": "2022-09-08",
      "bid": "218.20",
      "ask": "218.40",
      "open": "220.60",
      "high": "222.40",
      "low": "214.10",
      "close": "218.50",
      "average": "218.1591",
      "volume": "479398",
      "turnover": "104330590.1",
      "trades": "1860"
    },
    {
      "date": "2022-09-09",
      "bid": "222.40",
      "ask": "222.70",
      "open": "218.50",
      "high": "224.70",
      "low": "218.50",
      "close": "222.70",
      "average": "221.8149",
      "volume": "412012",
      "turnover": "91393409.65",
      "trades": "1561"
    },
    {
      "date": "2022-09-12",
      "bid": "224.70",
      "ask": "224.90",
      "open": "224.40",
      "high": "226.70",
      "low": "223.70",
      "close": "225.80",
      "average": "225.5922",
      "volume": "367041",
      "turnover": "82800581.59",
      "trades": "1775"
    },
    {
      "date": "2022-09-13",
      "bid": "219.80",
      "ask": "220.00",
      "open": "227.70",
      "high": "227.70",
      "low": "219.60",
      "close": "219.70",
      "average": "221.3874",
      "volume": "451150",
      "turnover": "99879833.65",
      "trades": "1844"
    },
    {
      "date": "2022-09-14",
      "bid": "215.50",
      "ask": "215.80",
      "open": "217.60",
      "high": "219.90",
      "low": "212.50",
      "close": "215.10",
      "average": "215.2543",
      "volume": "554948",
      "turnover": "119372172.95",
      "trades": "2415"
    },
    {
      "date": "2022-09-15",
      "bid": "215.10",
      "ask": "215.40",
      "open": "216.30",
      "high": "218.60",
      "low": "215.00",
      "close": "215.70",
      "average": "216.3788",
      "volume": "415828",
      "turnover": "89989652.95",
      "trades": "1574"
    },
    {
      "date": "2022-09-16",
      "bid": "214.10",
      "ask": "214.30",
      "open": "213.00",
      "high": "215.40",
      "low": "210.40",
      "close": "214.70",
      "average": "213.7745",
      "volume": "938773",
      "turnover": "200682319.8",
      "trades": "2644"
    },
    {
      "date": "2022-09-19",
      "bid": "217.50",
      "ask": "217.60",
      "open": "214.30",
      "high": "218.00",
      "low": "212.50",
      "close": "217.70",
      "average": "216.0651",
      "volume": "366624",
      "turnover": "79239175.22",
      "trades": "1905"
    },
    {
      "date": "2022-09-20",
      "bid": "214.50",
      "ask": "214.70",
      "open": "218.40",
      "high": "219.90",
      "low": "213.30",
      "close": "214.00",
      "average": "214.8669",
      "volume": "616417",
      "turnover": "132446764.8",
      "trades": "2895"
    },
    {
      "date": "2022-09-21",
      "bid": "217.10",
      "ask": "217.30",
      "open": "212.80",
      "high": "217.90",
      "low": "212.10",
      "close": "217.90",
      "average": "215.4065",
      "volume": "664131",
      "turnover": "143057410.9",
      "trades": "2782"
    },
    {
      "date": "2022-09-22",
      "bid": "214.30",
      "ask": "214.60",
      "open": "215.20",
      "high": "218.20",
      "low": "214.00",
      "close": "215.00",
      "average": "215.9684",
      "volume": "649961",
      "turnover": "140379624.5",
      "trades": "3047"
    },
    {
      "date": "2022-09-23",
      "bid": "209.10",
      "ask": "209.30",
      "open": "215.40",
      "high": "216.40",
      "low": "207.00",
      "close": "208.70",
      "average": "209.9941",
      "volume": "554820",
      "turnover": "116520418.7",
      "trades": "2342"
    },
    {
      "date": "2022-09-26",
      "bid": "208.20",
      "ask": "208.40",
      "open": "207.30",
      "high": "211.40",
      "low": "206.90",
      "close": "207.70",
      "average": "208.456",
      "volume": "399958",
      "turnover": "83377040.65",
      "trades": "1887"
    },
    {
      "date": "2022-09-27",
      "bid": "206.80",
      "ask": "207.00",
      "open": "210.00",
      "high": "211.20",
      "low": "206.50",
      "close": "206.60",
      "average": "207.8515",
      "volume": "398676",
      "turnover": "82865729.9",
      "trades": "1958"
    },
    {
      "date": "2022-09-28",
      "bid": "208.90",
      "ask": "209.20",
      "open": "205.20",
      "high": "209.20",
      "low": "200.90",
      "close": "208.90",
      "average": "205.5404",
      "volume": "441652",
      "turnover": "90782320.4",
      "trades": "2081"
    },
    {
      "date": "2022-09-29",
      "bid": "203.70",
      "ask": "203.90",
      "open": "210.00",
      "high": "212.40",
      "low": "201.20",
      "close": "203.90",
      "average": "204.7775",
      "volume": "427317",
      "turnover": "87506456.6",
      "trades": "1984"
    },
    {
      "date": "2022-09-30",
      "bid": "209.70",
      "ask": "209.90",
      "open": "205.20",
      "high": "209.90",
      "low": "204.50",
      "close": "209.90",
      "average": "208.0241",
      "volume": "568220",
      "turnover": "118234674.7",
      "trades": "2166"
    },
    {
      "date": "2022-10-03",
      "bid": "215.20",
      "ask": "215.30",
      "open": "208.00",
      "high": "215.50",
      "low": "205.10",
      "close": "215.50",
      "average": "211.26",
      "volume": "511548",
      "turnover": "108066280.5",
      "trades": "2532"
    },
    {
      "date": "2022-10-04",
      "bid": "223.80",
      "ask": "223.90",
      "open": "218.20",
      "high": "224.20",
      "low": "217.00",
      "close": "224.00",
      "average": "221.8209",
      "volume": "468716",
      "turnover": "103958188.85",
      "trades": "2083"
    },
    {
      "date": "2022-10-05",
      "bid": "220.60",
      "ask": "220.80",
      "open": "223.00",
      "high": "223.90",
      "low": "219.20",
      "close": "220.70",
      "average": "220.8483",
      "volume": "403729",
      "turnover": "89163315.75",
      "trades": "2144"
    },
    {
      "date": "2022-10-06",
      "bid": "221.00",
      "ask": "221.40",
      "open": "222.20",
      "high": "224.00",
      "low": "220.00",
      "close": "221.10",
      "average": "221.4206",
      "volume": "386656",
      "turnover": "85612180.84",
      "trades": "1661"
    },
    {
      "date": "2022-10-07",
      "bid": "217.20",
      "ask": "217.40",
      "open": "220.10",
      "high": "221.70",
      "low": "215.60",
      "close": "216.90",
      "average": "217.9932",
      "volume": "370042",
      "turnover": "80668749.15",
      "trades": "2015"
    },
    {
      "date": "2022-10-10",
      "bid": "216.60",
      "ask": "216.90",
      "open": "216.50",
      "high": "220.60",
      "low": "215.50",
      "close": "216.20",
      "average": "217.3498",
      "volume": "319482",
      "turnover": "69439280.7",
      "trades": "1489"
    },
    {
      "date": "2022-10-11",
      "bid": "217.80",
      "ask": "218.00",
      "open": "215.20",
      "high": "218.40",
      "low": "213.50",
      "close": "217.40",
      "average": "216.1825",
      "volume": "382043",
      "turnover": "82615838.4",
      "trades": "1719"
    },
    {
      "date": "2022-10-12",
      "bid": "217.10",
      "ask": "217.20",
      "open": "217.70",
      "high": "220.50",
      "low": "216.70",
      "close": "217.00",
      "average": "218.1468",
      "volume": "465351",
      "turnover": "101516019.85",
      "trades": "1960"
    },
    {
      "date": "2022-10-13",
      "bid": "222.80",
      "ask": "223.10",
      "open": "215.00",
      "high": "223.70",
      "low": "214.60",
      "close": "222.40",
      "average": "219.0763",
      "volume": "540202",
      "turnover": "118306220.85",
      "trades": "2628"
    },
    {
      "date": "2022-10-14",
      "bid": "220.70",
      "ask": "220.80",
      "open": "225.00",
      "high": "225.60",
      "low": "220.20",
      "close": "220.90",
      "average": "221.8508",
      "volume": "416086",
      "turnover": "92311758.05",
      "trades": "2018"
    },
    {
      "date": "2022-10-17",
      "bid": "229.50",
      "ask": "229.60",
      "open": "221.40",
      "high": "230.60",
      "low": "220.00",
      "close": "229.00",
      "average": "227.7228",
      "volume": "442532",
      "turnover": "100777087.75",
      "trades": "2037"
    },
    {
      "date": "2022-10-18",
      "bid": "232.90",
      "ask": "233.10",
      "open": "231.20",
      "high": "234.40",
      "low": "229.00",
      "close": "232.90",
      "average": "232.6617",
      "volume": "383088",
      "turnover": "89130673.85",
      "trades": "2185"
    },
    {
      "date": "2022-10-19",
      "bid": "227.30",
      "ask": "227.60",
      "open": "235.00",
      "high": "235.00",
      "low": "227.40",
      "close": "227.90",
      "average": "229.8383",
      "volume": "520915",
      "turnover": "119727682.95",
      "trades": "2593"
    },
    {
      "date": "2022-10-20",
      "bid": "229.10",
      "ask": "229.30",
      "open": "229.20",
      "high": "230.20",
      "low": "225.30",
      "close": "228.90",
      "average": "227.9113",
      "volume": "414446",
      "turnover": "94456077.15",
      "trades": "1955"
    },
    {
      "date": "2022-10-21",
      "bid": "227.20",
      "ask": "227.60",
      "open": "225.70",
      "high": "228.00",
      "low": "224.30",
      "close": "227.50",
      "average": "226.4048",
      "volume": "482584",
      "turnover": "109259116.7",
      "trades": "2075"
    },
    {
      "date": "2022-10-24",
      "bid": "232.40",
      "ask": "232.50",
      "open": "230.10",
      "high": "235.20",
      "low": "229.00",
      "close": "233.20",
      "average": "232.5946",
      "volume": "515443",
      "turnover": "119833938.85",
      "trades": "2402"
    },
    {
      "date": "2022-10-25",
      "bid": "234.50",
      "ask": "235.20",
      "open": "234.50",
      "high": "236.40",
      "low": "230.30",
      "close": "236.10",
      "average": "234.3452",
      "volume": "512483",
      "turnover": "120099358.35",
      "trades": "2529"
    },
    {
      "date": "2022-10-26",
      "bid": "238.10",
      "ask": "238.30",
      "open": "230.20",
      "high": "238.50",
      "low": "227.60",
      "close": "237.20",
      "average": "235.548",
      "volume": "710836",
      "turnover": "167425329.69",
      "trades": "4254"
    },
    {
      "date": "2022-10-27",
      "bid": "242.20",
      "ask": "242.50",
      "open": "237.00",
      "high": "245.80",
      "low": "236.30",
      "close": "242.70",
      "average": "241.6367",
      "volume": "1086712",
      "turnover": "262585148.7",
      "trades": "4621"
    },
    {
      "date": "2022-10-28",
      "bid": "244.10",
      "ask": "244.40",
      "open": "241.40",
      "high": "245.70",
      "low": "239.20",
      "close": "244.20",
      "average": "243.1778",
      "volume": "567882",
      "turnover": "138096379.1",
      "trades": "3077"
    },
    {
      "date": "2022-10-31",
      "bid": "243.20",
      "ask": "243.40",
      "open": "245.00",
      "high": "245.00",
      "low": "241.30",
      "close": "243.30",
      "average": "243.2543",
      "volume": "340191",
      "turnover": "82752849.15",
      "trades": "1714"
    },
    {
      "date": "2022-11-01",
      "bid": "243.10",
      "ask": "243.30",
      "open": "244.50",
      "high": "248.10",
      "low": "242.70",
      "close": "243.40",
      "average": "245.1058",
      "volume": "327672",
      "turnover": "80314010.09",
      "trades": "1812"
    },
    {
      "date": "2022-11-02",
      "bid": "243.80",
      "ask": "244.10",
      "open": "244.20",
      "high": "246.00",
      "low": "241.80",
      "close": "243.60",
      "average": "243.792",
      "volume": "262376",
      "turnover": "63965715.9",
      "trades": "1269"
    },
    {
      "date": "2022-11-03",
      "bid": "239.60",
      "ask": "239.90",
      "open": "240.50",
      "high": "241.40",
      "low": "235.70",
      "close": "239.80",
      "average": "238.8265",
      "volume": "476023",
      "turnover": "113685118.35",
      "trades": "2120"
    },
    {
      "date": "2022-11-04",
      "bid": "243.10",
      "ask": "243.30",
      "open": "240.70",
      "high": "244.00",
      "low": "239.60",
      "close": "242.20",
      "average": "242.3111",
      "volume": "411242",
      "turnover": "99644614.8",
      "trades": "1342"
    },
    {
      "date": "2022-11-07",
      "bid": "250.80",
      "ask": "250.90",
      "open": "240.40",
      "high": "252.70",
      "low": "240.40",
      "close": "250.90",
      "average": "249.9795",
      "volume": "796944",
      "turnover": "199219961",
      "trades": "3209"
    },
    {
      "date": "2022-11-08",
      "bid": "254.60",
      "ask": "255.10",
      "open": "250.20",
      "high": "255.80",
      "low": "249.10",
      "close": "254.30",
      "average": "253.2712",
      "volume": "406848",
      "turnover": "103037863.2",
      "trades": "1987"
    },
    {
      "date": "2022-11-09",
      "bid": "251.80",
      "ask": "252.00",
      "open": "253.20",
      "high": "255.10",
      "low": "250.00",
      "close": "252.00",
      "average": "252.0268",
      "volume": "556051",
      "turnover": "140113723.19",
      "trades": "2744"
    },
    {
      "date": "2022-11-10",
      "bid": "256.50",
      "ask": "256.60",
      "open": "251.40",
      "high": "259.10",
      "low": "251.10",
      "close": "256.00",
      "average": "255.6266",
      "volume": "990370",
      "turnover": "253177868.75",
      "trades": "3894"
    },
    {
      "date": "2022-11-11",
      "bid": "253.30",
      "ask": "253.70",
      "open": "257.00",
      "high": "258.80",
      "low": "250.80",
      "close": "253.50",
      "average": "253.5199",
      "volume": "686253",
      "turnover": "173932152.51",
      "trades": "3697"
    },
    {
      "date": "2022-11-14",
      "bid": "246.60",
      "ask": "246.90",
      "open": "254.00",
      "high": "254.80",
      "low": "243.50",
      "close": "245.50",
      "average": "247.3633",
      "volume": "705987",
      "turnover": "174714135.6",
      "trades": "2628"
    },
    {
      "date": "2022-11-15",
      "bid": "246.00",
      "ask": "246.30",
      "open": "246.10",
      "high": "247.10",
      "low": "243.10",
      "close": "245.40",
      "average": "245.2419",
      "volume": "458515",
      "turnover": "112449914.8",
      "trades": "2165"
    },
    {
      "date": "2022-11-16",
      "bid": "239.60",
      "ask": "242.50",
      "open": "245.40",
      "high": "247.90",
      "low": "239.70",
      "close": "241.90",
      "average": "241.7951",
      "volume": "405737",
      "turnover": "98149247.9",
      "trades": "2451"
    },
    {
      "date": "2022-11-17",
      "bid": "239.70",
      "ask": "239.90",
      "open": "241.90",
      "high": "244.80",
      "low": "238.10",
      "close": "239.90",
      "average": "240.2279",
      "volume": "424239",
      "turnover": "101913098",
      "trades": "2077"
    },
    {
      "date": "2022-11-18",
      "bid": "245.30",
      "ask": "245.50",
      "open": "241.80",
      "high": "246.50",
      "low": "240.70",
      "close": "245.50",
      "average": "244.3766",
      "volume": "328433",
      "turnover": "80259156.25",
      "trades": "1823"
    },
    {
      "date": "2022-11-21",
      "bid": "247.30",
      "ask": "247.60",
      "open": "245.00",
      "high": "248.10",
      "low": "243.40",
      "close": "247.00",
      "average": "245.8995",
      "volume": "602539",
      "turnover": "148275036.65",
      "trades": "1776"
    },
    {
      "date": "2022-11-22",
      "bid": "254.50",
      "ask": "254.80",
      "open": "247.00",
      "high": "254.70",
      "low": "246.30",
      "close": "254.30",
      "average": "252.3066",
      "volume": "763852",
      "turnover": "192415424.55",
      "trades": "2291"
    },
    {
      "date": "2022-11-23",
      "bid": "255.30",
      "ask": "255.50",
      "open": "254.80",
      "high": "257.70",
      "low": "254.00",
      "close": "255.00",
      "average": "255.8156",
      "volume": "647866",
      "turnover": "165732925.35",
      "trades": "2843"
    },
    {
      "date": "2022-11-24",
      "bid": "255.10",
      "ask": "255.30",
      "open": "255.50",
      "high": "258.20",
      "low": "254.90",
      "close": "255.50",
      "average": "256.4807",
      "volume": "502906",
      "turnover": "128987080.3",
      "trades": "2180"
    },
    {
      "date": "2022-11-25",
      "bid": "257.20",
      "ask": "257.40",
      "open": "255.10",
      "high": "258.00",
      "low": "252.50",
      "close": "256.80",
      "average": "256.0393",
      "volume": "264275",
      "turnover": "67664274.25",
      "trades": "1419"
    },
    {
      "date": "2022-11-28",
      "bid": "253.20",
      "ask": "253.40",
      "open": "255.90",
      "high": "257.40",
      "low": "252.70",
      "close": "253.20",
      "average": "254.2663",
      "volume": "280770",
      "turnover": "71390880.4",
      "trades": "1628"
    },
    {
      "date": "2022-11-29",
      "bid": "253.70",
      "ask": "253.90",
      "open": "253.60",
      "high": "257.10",
      "low": "253.20",
      "close": "254.20",
      "average": "254.6379",
      "volume": "336851",
      "turnover": "85778206.3",
      "trades": "1730"
    },
    {
      "date": "2022-11-30",
      "bid": "254.20",
      "ask": "254.40",
      "open": "255.60",
      "high": "258.60",
      "low": "253.10",
      "close": "254.10",
      "average": "254.8405",
      "volume": "903639",
      "turnover": "230296413.2",
      "trades": "2165"
    },
    {
      "date": "2022-12-01",
      "bid": "256.00",
      "ask": "256.30",
      "open": "256.80",
      "high": "257.80",
      "low": "251.60",
      "close": "255.80",
      "average": "255.1922",
      "volume": "430154",
      "turnover": "109767428.45",
      "trades": "1953"
    },
    {
      "date": "2022-12-02",
      "bid": "258.90",
      "ask": "259.00",
      "open": "255.00",
      "high": "259.60",
      "low": "254.60",
      "close": "259.00",
      "average": "257.8429",
      "volume": "341809",
      "turnover": "88128474.8",
      "trades": "1774"
    },
    {
      "date": "2022-12-05",
      "bid": "261.50",
      "ask": "261.60",
      "open": "259.00",
      "high": "262.50",
      "low": "257.80",
      "close": "261.60",
      "average": "260.8691",
      "volume": "382760",
      "turnover": "99843791.65",
      "trades": "1950"
    },
    {
      "date": "2022-12-06",
      "bid": "259.30",
      "ask": "259.60",
      "open": "260.70",
      "high": "263.90",
      "low": "258.60",
      "close": "259.80",
      "average": "261.4025",
      "volume": "546268",
      "turnover": "142796157.75",
      "trades": "2475"
    },
    {
      "date": "2022-12-07",
      "bid": "255.80",
      "ask": "256.00",
      "open": "258.50",
      "high": "258.80",
      "low": "255.40",
      "close": "256.00",
      "average": "256.5285",
      "volume": "358764",
      "turnover": "92032812.8",
      "trades": "1667"
    },
    {
      "date": "2022-12-08",
      "bid": "254.20",
      "ask": "254.50",
      "open": "256.80",
      "high": "257.70",
      "low": "253.30",
      "close": "254.40",
      "average": "255.383",
      "volume": "264119",
      "turnover": "67451976.7",
      "trades": "1568"
    },
    {
      "date": "2022-12-09",
      "bid": "257.40",
      "ask": "257.70",
      "open": "255.40",
      "high": "258.70",
      "low": "253.80",
      "close": "257.30",
      "average": "256.9831",
      "volume": "263905",
      "turnover": "67821141.15",
      "trades": "1462"
    },
    {
      "date": "2022-12-12",
      "bid": "251.50",
      "ask": "251.70",
      "open": "256.30",
      "high": "256.30",
      "low": "251.20",
      "close": "252.00",
      "average": "252.2732",
      "volume": "484737",
      "turnover": "122290658.95",
      "trades": "1884"
    },
    {
      "date": "2022-12-13",
      "bid": "254.40",
      "ask": "254.70",
      "open": "249.40",
      "high": "257.40",
      "low": "245.20",
      "close": "254.40",
      "average": "252.9666",
      "volume": "681863",
      "turnover": "172507344.1",
      "trades": "2964"
    },
    {
      "date": "2022-12-14",
      "bid": "255.80",
      "ask": "255.90",
      "open": "255.20",
      "high": "256.90",
      "low": "249.40",
      "close": "255.70",
      "average": "253.435",
      "volume": "420790",
      "turnover": "106644083.55",
      "trades": "2042"
    },
    {
      "date": "2022-12-15",
      "bid": "249.50",
      "ask": "249.80",
      "open": "253.00",
      "high": "253.40",
      "low": "246.90",
      "close": "249.60",
      "average": "249.7101",
      "volume": "532783",
      "turnover": "133037740.15",
      "trades": "1919"
    },
    {
      "date": "2022-12-16",
      "bid": "246.60",
      "ask": "246.70",
      "open": "249.60",
      "high": "249.60",
      "low": "246.00",
      "close": "247.40",
      "average": "247.3799",
      "volume": "797480",
      "turnover": "197280511.25",
      "trades": "2393"
    },
    {
      "date": "2022-12-19",
      "bid": "250.00",
      "ask": "250.20",
      "open": "247.90",
      "high": "251.20",
      "low": "247.90",
      "close": "250.10",
      "average": "249.9173",
      "volume": "537936",
      "turnover": "134249660.9",
      "trades": "1796"
    },
    {
      "date": "2022-12-20",
      "bid": "246.80",
      "ask": "246.90",
      "open": "248.10",
      "high": "250.00",
      "low": "246.30",
      "close": "246.90",
      "average": "247.5123",
      "volume": "787552",
      "turnover": "194922180.75",
      "trades": "2163"
    },
    {
      "date": "2022-12-21",
      "bid": "248.20",
      "ask": "248.40",
      "open": "248.20",
      "high": "249.40",
      "low": "244.60",
      "close": "249.10",
      "average": "248.0847",
      "volume": "596660",
      "turnover": "148018999.19",
      "trades": "2287"
    },
    {
      "date": "2022-12-22",
      "bid": "247.70",
      "ask": "247.90",
      "open": "250.00",
      "high": "252.40",
      "low": "246.70",
      "close": "248.10",
      "average": "249.4299",
      "volume": "365443",
      "turnover": "91156031.5",
      "trades": "2221"
    },
    {
      "date": "2022-12-23",
      "bid": "247.80",
      "ask": "248.10",
      "open": "248.10",
      "high": "248.40",
      "low": "245.90",
      "close": "247.80",
      "average": "247.3881",
      "volume": "261283",
      "turnover": "64638136.75",
      "trades": "1200"
    },
    {
      "date": "2022-12-27",
      "bid": "247.60",
      "ask": "247.80",
      "open": "248.30",
      "high": "251.00",
      "low": "247.00",
      "close": "247.00",
      "average": "248.0897",
      "volume": "175562",
      "turnover": "43555749.2",
      "trades": "961"
    },
    {
      "date": "2022-12-28",
      "bid": "243.70",
      "ask": "244.00",
      "open": "247.10",
      "high": "248.70",
      "low": "243.60",
      "close": "243.70",
      "average": "245.3371",
      "volume": "226904",
      "turnover": "55668544.15",
      "trades": "1119"
    },
    {
      "date": "2022-12-29",
      "bid": "245.30",
      "ask": "245.50",
      "open": "242.90",
      "high": "245.50",
      "low": "242.50",
      "close": "245.40",
      "average": "244.8834",
      "volume": "217217",
      "turnover": "53192353.45",
      "trades": "1064"
    },
    {
      "date": "2022-12-30",
      "bid": "241.70",
      "ask": "241.90",
      "open": "243.20",
      "high": "245.00",
      "low": "240.80",
      "close": "240.80",
      "average": "242.2836",
      "volume": "233249",
      "turnover": "56513717",
      "trades": "1138"
    },
    {
      "date": "2023-01-02",
      "bid": "245.60",
      "ask": "245.70",
      "open": "242.50",
      "high": "246.00",
      "low": "242.50",
      "close": "246.00",
      "average": "245.2286",
      "volume": "180628",
      "turnover": "44295150.4",
      "trades": "990"
    },
    {
      "date": "2023-01-03",
      "bid": "245.60",
      "ask": "245.80",
      "open": "246.00",
      "high": "248.20",
      "low": "243.50",
      "close": "245.70",
      "average": "245.8556",
      "volume": "345437",
      "turnover": "84927371.8",
      "trades": "1527"
    },
    {
      "date": "2023-01-04",
      "bid": "245.20",
      "ask": "245.50",
      "open": "248.00",
      "high": "248.60",
      "low": "244.80",
      "close": "245.30",
      "average": "245.731",
      "volume": "365346",
      "turnover": "89776540.7",
      "trades": "1850"
    },
    {
      "date": "2023-01-05",
      "bid": "248.60",
      "ask": "248.80",
      "open": "245.30",
      "high": "249.00",
      "low": "244.80",
      "close": "247.50",
      "average": "246.9735",
      "volume": "227211",
      "turnover": "56114957.9",
      "trades": "792"
    },
    {
      "date": "2023-01-09",
      "bid": "250.30",
      "ask": "250.40",
      "open": "249.90",
      "high": "254.50",
      "low": "249.00",
      "close": "250.20",
      "average": "250.9584",
      "volume": "412245",
      "turnover": "103454161.55",
      "trades": "2216"
    },
    {
      "date": "2023-01-10",
      "bid": "248.90",
      "ask": "249.10",
      "open": "249.30",
      "high": "249.30",
      "low": "244.70",
      "close": "248.50",
      "average": "247.7517",
      "volume": "326491",
      "turnover": "80883119.8",
      "trades": "1508"
    },
    {
      "date": "2023-01-11",
      "bid": "247.40",
      "ask": "247.60",
      "open": "249.00",
      "high": "249.60",
      "low": "247.20",
      "close": "247.20",
      "average": "247.7936",
      "volume": "419741",
      "turnover": "104009357.05",
      "trades": "1669"
    },
    {
      "date": "2023-01-12",
      "bid": "253.70",
      "ask": "254.00",
      "open": "247.50",
      "high": "255.10",
      "low": "247.20",
      "close": "253.50",
      "average": "251.2779",
      "volume": "776346",
      "turnover": "194979548.6",
      "trades": "3115"
    },
    {
      "date": "2023-01-13",
      "bid": "256.70",
      "ask": "257.10",
      "open": "253.00",
      "high": "258.50",
      "low": "253.00",
      "close": "256.50",
      "average": "257.0962",
      "volume": "970655",
      "turnover": "249553273.5",
      "trades": "2299"
    },
    {
      "date": "2023-01-16",
      "bid": "253.40",
      "ask": "253.60",
      "open": "256.80",
      "high": "257.10",
      "low": "251.00",
      "close": "253.10",
      "average": "253.4909",
      "volume": "542345",
      "turnover": "137480325.65",
      "trades": "2100"
    },
    {
      "date": "2023-01-17",
      "bid": "254.60",
      "ask": "254.70",
      "open": "253.10",
      "high": "256.90",
      "low": "252.60",
      "close": "254.90",
      "average": "254.6547",
      "volume": "422349",
      "turnover": "107553132.95",
      "trades": "1751"
    },
    {
      "date": "2023-01-18",
      "bid": "256.30",
      "ask": "256.50",
      "open": "254.90",
      "high": "260.40",
      "low": "254.80",
      "close": "256.30",
      "average": "257.336",
      "volume": "419224",
      "turnover": "107882381.95",
      "trades": "2135"
    },
    {
      "date": "2023-01-19",
      "bid": "254.20",
      "ask": "254.50",
      "open": "254.40",
      "high": "256.90",
      "low": "252.30",
      "close": "254.30",
      "average": "254.5039",
      "volume": "438148",
      "turnover": "111508696.85",
      "trades": "1800"
    },
    {
      "date": "2023-01-20",
      "bid": "259.70",
      "ask": "259.90",
      "open": "256.80",
      "high": "261.10",
      "low": "255.80",
      "close": "260.00",
      "average": "259.6305",
      "volume": "443987",
      "turnover": "115271545.25",
      "trades": "1692"
    },
    {
      "date": "2023-01-23",
      "bid": "262.80",
      "ask": "263.00",
      "open": "260.80",
      "high": "263.80",
      "low": "259.90",
      "close": "262.40",
      "average": "262.3853",
      "volume": "320038",
      "turnover": "84069588.09",
      "trades": "1916"
    },
    {
      "date": "2023-01-24",
      "bid": "262.00",
      "ask": "262.20",
      "open": "264.00",
      "high": "264.00",
      "low": "260.50",
      "close": "261.40",
      "average": "261.8066",
      "volume": "341694",
      "turnover": "89458653",
      "trades": "1460"
    },
    {
      "date": "2023-01-25",
      "bid": "258.80",
      "ask": "259.00",
      "open": "261.00",
      "high": "262.90",
      "low": "257.20",
      "close": "259.00",
      "average": "259.3766",
      "volume": "320452",
      "turnover": "83117752.09",
      "trades": "1893"
    },
    {
      "date": "2023-01-26",
      "bid": "255.00",
      "ask": "255.30",
      "open": "259.70",
      "high": "259.80",
      "low": "254.20",
      "close": "254.90",
      "average": "255.6591",
      "volume": "618502",
      "turnover": "158124478.25",
      "trades": "2646"
    },
    {
      "date": "2023-01-27",
      "bid": "266.40",
      "ask": "266.80",
      "open": "257.10",
      "high": "268.10",
      "low": "254.40",
      "close": "267.00",
      "average": "265.099",
      "volume": "820100",
      "turnover": "217445446.9",
      "trades": "4475"
    },
    {
      "date": "2023-01-30",
      "bid": "268.30",
      "ask": "268.60",
      "open": "267.00",
      "high": "268.90",
      "low": "263.40",
      "close": "267.30",
      "average": "266.8113",
      "volume": "631998",
      "turnover": "168629379.05",
      "trades": "2980"
    },
    {
      "date": "2023-01-31",
      "bid": "260.20",
      "ask": "260.40",
      "open": "265.30",
      "high": "265.40",
      "low": "255.00",
      "close": "260.60",
      "average": "259.8008",
      "volume": "920056",
      "turnover": "239024529.7",
      "trades": "3610"
    },
    {
      "date": "2023-02-01",
      "bid": "260.20",
      "ask": "260.50",
      "open": "260.80",
      "high": "263.00",
      "low": "260.10",
      "close": "260.20",
      "average": "261.2306",
      "volume": "351253",
      "turnover": "91755561",
      "trades": "1998"
    },
    {
      "date": "2023-02-02",
      "bid": "262.50",
      "ask": "262.80",
      "open": "262.00",
      "high": "263.80",
      "low": "258.60",
      "close": "262.30",
      "average": "261.5479",
      "volume": "494983",
      "turnover": "129455740.9",
      "trades": "2340"
    },
    {
      "date": "2023-02-03",
      "bid": "259.80",
      "ask": "260.00",
      "open": "261.10",
      "high": "262.30",
      "low": "256.20",
      "close": "259.60",
      "average": "259.4221",
      "volume": "500160",
      "turnover": "129750942",
      "trades": "2431"
    },
    {
      "date": "2023-02-06",
      "bid": "256.70",
      "ask": "257.00",
      "open": "259.00",
      "high": "259.20",
      "low": "255.30",
      "close": "256.80",
      "average": "256.8147",
      "volume": "328212",
      "turnover": "84286899.25",
      "trades": "1741"
    },
    {
      "date": "2023-02-07",
      "bid": "258.50",
      "ask": "258.70",
      "open": "257.00",
      "high": "259.50",
      "low": "256.80",
      "close": "258.80",
      "average": "258.3965",
      "volume": "279753",
      "turnover": "72285388.4",
      "trades": "1276"
    },
    {
      "date": "2023-02-08",
      "bid": "259.60",
      "ask": "259.90",
      "open": "260.70",
      "high": "260.70",
      "low": "255.90",
      "close": "259.70",
      "average": "259.3442",
      "volume": "410792",
      "turnover": "106538396.1",
      "trades": "1654"
    },
    {
      "date": "2023-02-09",
      "bid": "260.60",
      "ask": "260.80",
      "open": "261.50",
      "high": "263.00",
      "low": "260.20",
      "close": "260.30",
      "average": "261.1624",
      "volume": "295423",
      "turnover": "77152566.8",
      "trades": "1611"
    },
    {
      "date": "2023-02-10",
      "bid": "256.00",
      "ask": "256.20",
      "open": "258.70",
      "high": "259.80",
      "low": "255.10",
      "close": "255.60",
      "average": "256.2381",
      "volume": "338680",
      "turnover": "86782207.7",
      "trades": "1588"
    },
    {
      "date": "2023-02-13",
      "bid": "260.20",
      "ask": "260.40",
      "open": "256.90",
      "high": "261.40",
      "low": "256.70",
      "close": "260.20",
      "average": "260.0415",
      "volume": "303768",
      "turnover": "78991366.8",
      "trades": "1115"
    },
    {
      "date": "2023-02-14",
      "bid": "260.10",
      "ask": "260.40",
      "open": "261.00",
      "high": "263.20",
      "low": "258.80",
      "close": "259.50",
      "average": "260.7026",
      "volume": "369907",
      "turnover": "96438992.8",
      "trades": "1649"
    },
    {
      "date": "2023-02-15",
      "bid": "263.90",
      "ask": "264.00",
      "open": "258.30",
      "high": "264.30",
      "low": "258.00",
      "close": "263.90",
      "average": "262.8752",
      "volume": "279179",
      "turnover": "73388504.75",
      "trades": "1339"
    },
    {
      "date": "2023-02-16",
      "bid": "263.60",
      "ask": "263.80",
      "open": "265.00",
      "high": "266.20",
      "low": "262.10",
      "close": "264.40",
      "average": "264.253",
      "volume": "302298",
      "turnover": "79882849.9",
      "trades": "1247"
    },
    {
      "date": "2023-02-17",
      "bid": "266.00",
      "ask": "266.10",
      "open": "264.40",
      "high": "266.20",
      "low": "262.20",
      "close": "265.70",
      "average": "265.0801",
      "volume": "367249",
      "turnover": "97346555.1",
      "trades": "1820"
    },
    {
      "date": "2023-02-20",
      "bid": "264.90",
      "ask": "265.00",
      "open": "266.00",
      "high": "267.00",
      "low": "264.10",
      "close": "265.20",
      "average": "265.1662",
      "volume": "175772",
      "turnover": "46400311.65",
      "trades": "954"
    },
    {
      "date": "2023-02-21",
      "bid": "265.00",
      "ask": "265.20",
      "open": "264.00",
      "high": "267.00",
      "low": "262.30",
      "close": "265.20",
      "average": "265.3482",
      "volume": "319016",
      "turnover": "84650092.84",
      "trades": "1277"
    },
    {
      "date": "2023-02-22",
      "bid": "268.00",
      "ask": "268.30",
      "open": "263.90",
      "high": "269.10",
      "low": "260.20",
      "close": "268.80",
      "average": "266.4982",
      "volume": "457598",
      "turnover": "121949016.6",
      "trades": "1902"
    },
    {
      "date": "2023-02-23",
      "bid": "268.00",
      "ask": "268.30",
      "open": "268.80",
      "high": "270.00",
      "low": "265.40",
      "close": "267.90",
      "average": "267.8784",
      "volume": "305957",
      "turnover": "81958882.84",
      "trades": "1563"
    },
    {
      "date": "2023-02-24",
      "bid": "271.10",
      "ask": "271.40",
      "open": "269.90",
      "high": "274.70",
      "low": "268.50",
      "close": "271.00",
      "average": "271.8553",
      "volume": "543599",
      "turnover": "147777809.75",
      "trades": "2817"
    },
    {
      "date": "2023-02-27",
      "bid": "270.30",
      "ask": "270.60",
      "open": "271.00",
      "high": "272.80",
      "low": "269.80",
      "close": "270.70",
      "average": "271.1133",
      "volume": "269703",
      "turnover": "73120369.95",
      "trades": "1483"
    },
    {
      "date": "2023-02-28",
      "bid": "270.30",
      "ask": "270.60",
      "open": "269.20",
      "high": "272.70",
      "low": "268.80",
      "close": "270.40",
      "average": "270.7576",
      "volume": "479252",
      "turnover": "129761527.55",
      "trades": "2017"
    },
    {
      "date": "2023-03-01",
      "bid": "273.80",
      "ask": "274.00",
      "open": "271.70",
      "high": "276.00",
      "low": "271.40",
      "close": "273.50",
      "average": "273.9935",
      "volume": "378514",
      "turnover": "103741788.2",
      "trades": "1456"
    },
    {
      "date": "2023-03-02",
      "bid": "271.20",
      "ask": "271.50",
      "open": "272.10",
      "high": "273.50",
      "low": "269.40",
      "close": "271.20",
      "average": "271.049",
      "volume": "324464",
      "turnover": "87945637.35",
      "trades": "1234"
    },
    {
      "date": "2023-03-03",
      "bid": "274.80",
      "ask": "274.90",
      "open": "271.10",
      "high": "275.40",
      "low": "271.10",
      "close": "274.30",
      "average": "274.1834",
      "volume": "262461",
      "turnover": "71958681.59",
      "trades": "1167"
    },
    {
      "date": "2023-03-06",
      "bid": "275.20",
      "ask": "275.40",
      "open": "275.00",
      "high": "275.90",
      "low": "273.30",
      "close": "274.60",
      "average": "274.7093",
      "volume": "246132",
      "turnover": "67614815.5",
      "trades": "1073"
    },
    {
      "date": "2023-03-07",
      "bid": "269.60",
      "ask": "269.80",
      "open": "274.60",
      "high": "275.10",
      "low": "269.70",
      "close": "269.90",
      "average": "271.5203",
      "volume": "345181",
      "turnover": "93726078.8",
      "trades": "1536"
    },
    {
      "date": "2023-03-08",
      "bid": "267.30",
      "ask": "267.50",
      "open": "269.50",
      "high": "272.20",
      "low": "266.70",
      "close": "266.70",
      "average": "268.1924",
      "volume": "477592",
      "turnover": "128127608.25",
      "trades": "1709"
    },
    {
      "date": "2023-03-09",
      "bid": "268.00",
      "ask": "268.30",
      "open": "266.20",
      "high": "270.00",
      "low": "265.70",
      "close": "267.80",
      "average": "267.5194",
      "volume": "485291",
      "turnover": "129825220.8",
      "trades": "1681"
    },
    {
      "date": "2023-03-10",
      "bid": "261.70",
      "ask": "262.00",
      "open": "263.20",
      "high": "265.40",
      "low": "260.50",
      "close": "261.80",
      "average": "262.6247",
      "volume": "450801",
      "turnover": "118391690.02",
      "trades": "2166"
    },
    {
      "date": "2023-03-13",
      "bid": "254.00",
      "ask": "254.30",
      "open": "262.30",
      "high": "263.70",
      "low": "251.30",
      "close": "254.10",
      "average": "255.2437",
      "volume": "643009",
      "turnover": "164174669.44",
      "trades": "3231"
    },
    {
      "date": "2023-03-14",
      "bid": "261.30",
      "ask": "261.60",
      "open": "254.30",
      "high": "262.70",
      "low": "253.20",
      "close": "260.70",
      "average": "259.5258",
      "volume": "393476",
      "turnover": "102117103.75",
      "trades": "1968"
    },
    {
      "date": "2023-03-15",
      "bid": "249.20",
      "ask": "249.50",
      "open": "259.10",
      "high": "260.70",
      "low": "248.90",
      "close": "248.90",
      "average": "252.1089",
      "volume": "598562",
      "turnover": "150905728.65",
      "trades": "2321"
    },
    {
      "date": "2023-03-16",
      "bid": "252.40",
      "ask": "252.50",
      "open": "251.60",
      "high": "255.50",
      "low": "246.10",
      "close": "252.30",
      "average": "250.8095",
      "volume": "444142",
      "turnover": "111381823.7",
      "trades": "2095"
    },
    {
      "date": "2023-03-17",
      "bid": "247.30",
      "ask": "247.50",
      "open": "252.50",
      "high": "255.10",
      "low": "245.60",
      "close": "246.90",
      "average": "248.6887",
      "volume": "681181",
      "turnover": "169415884.8",
      "trades": "2766"
    },
    {
      "date": "2023-03-20",
      "bid": "255.40",
      "ask": "255.70",
      "open": "244.90",
      "high": "257.40",
      "low": "241.90",
      "close": "255.40",
      "average": "253.4167",
      "volume": "493916",
      "turnover": "125101395.65",
      "trades": "2329"
    },
    {
      "date": "2023-03-21",
      "bid": "260.50",
      "ask": "260.60",
      "open": "257.50",
      "high": "262.60",
      "low": "257.50",
      "close": "260.50",
      "average": "260.5799",
      "volume": "353857",
      "turnover": "92207611.5",
      "trades": "1657"
    },
    {
      "date": "2023-03-22",
      "bid": "259.20",
      "ask": "259.40",
      "open": "260.50",
      "high": "260.90",
      "low": "256.60",
      "close": "260.00",
      "average": "259.3482",
      "volume": "757025",
      "turnover": "196022941.65",
      "trades": "1598"
    },
    {
      "date": "2023-03-23",
      "bid": "259.70",
      "ask": "259.90",
      "open": "259.40",
      "high": "260.70",
      "low": "256.00",
      "close": "259.80",
      "average": "258.9591",
      "volume": "316386",
      "turnover": "81932898.59",
      "trades": "1560"
    },
    {
      "date": "2023-03-24",
      "bid": "255.50",
      "ask": "255.70",
      "open": "258.30",
      "high": "258.80",
      "low": "254.60",
      "close": "255.40",
      "average": "256.1039",
      "volume": "426910",
      "turnover": "109338516.15",
      "trades": "1908"
    },
    {
      "date": "2023-03-27",
      "bid": "264.00",
      "ask": "264.10",
      "open": "258.50",
      "high": "265.50",
      "low": "258.50",
      "close": "263.60",
      "average": "263.7849",
      "volume": "452893",
      "turnover": "119453436.3",
      "trades": "1875"
    },
    {
      "date": "2023-03-28",
      "bid": "274.90",
      "ask": "275.00",
      "open": "268.50",
      "high": "276.30",
      "low": "268.40",
      "close": "275.00",
      "average": "273.8046",
      "volume": "627667",
      "turnover": "171840078.75",
      "trades": "2550"
    },
    {
      "date": "2023-03-29",
      "bid": "286.10",
      "ask": "286.90",
      "open": "276.20",
      "high": "287.00",
      "low": "275.50",
      "close": "286.30",
      "average": "284.2702",
      "volume": "1023930",
      "turnover": "291022774.35",
      "trades": "3622"
    },
    {
      "date": "2023-03-30",
      "bid": "292.20",
      "ask": "292.60",
      "open": "287.70",
      "high": "293.60",
      "low": "287.60",
      "close": "292.30",
      "average": "291.6483",
      "volume": "1170848",
      "turnover": "341374849.64",
      "trades": "3950"
    },
    {
      "date": "2023-03-31",
      "bid": "295.00",
      "ask": "295.20",
      "open": "292.30",
      "high": "298.30",
      "low": "290.80",
      "close": "294.90",
      "average": "295.0074",
      "volume": "996240",
      "turnover": "294025452.8",
      "trades": "3190"
    },
    {
      "date": "2023-04-03",
      "bid": "291.50",
      "ask": "291.90",
      "open": "294.70",
      "high": "294.90",
      "low": "289.90",
      "close": "292.70",
      "average": "292.9227",
      "volume": "495142",
      "turnover": "145042729.85",
      "trades": "1964"
    },
    {
      "date": "2023-04-04",
      "bid": "294.60",
      "ask": "294.90",
      "open": "293.80",
      "high": "298.60",
      "low": "293.60",
      "close": "295.20",
      "average": "295.9052",
      "volume": "574101",
      "turnover": "169885514.15",
      "trades": "2433"
    },
    {
      "date": "2023-04-05",
      "bid": "293.10",
      "ask": "293.30",
      "open": "294.80",
      "high": "295.20",
      "low": "291.10",
      "close": "293.10",
      "average": "293.0801",
      "volume": "813091",
      "turnover": "238310773.95",
      "trades": "2773"
    },
    {
      "date": "2023-04-06",
      "bid": "287.70",
      "ask": "288.00",
      "open": "289.60",
      "high": "292.10",
      "low": "280.20",
      "close": "286.40",
      "average": "286.1169",
      "volume": "1063688",
      "turnover": "304842162.89",
      "trades": "2907"
    },
    {
      "date": "2023-04-11",
      "bid": "286.50",
      "ask": "286.80",
      "open": "289.30",
      "high": "292.10",
      "low": "286.00",
      "close": "286.90",
      "average": "288.288",
      "volume": "653492",
      "turnover": "188397996.1",
      "trades": "3075"
    },
    {
      "date": "2023-04-12",
      "bid": "284.10",
      "ask": "284.50",
      "open": "289.20",
      "high": "291.30",
      "low": "283.00",
      "close": "283.90",
      "average": "285.1652",
      "volume": "709075",
      "turnover": "202232377.85",
      "trades": "2909"
    },
    {
      "date": "2023-04-13",
      "bid": "282.50",
      "ask": "282.80",
      "open": "284.80",
      "high": "287.10",
      "low": "281.20",
      "close": "283.00",
      "average": "283.8384",
      "volume": "527732",
      "turnover": "149794731.55",
      "trades": "2279"
    },
    {
      "date": "2023-04-14",
      "bid": "285.00",
      "ask": "285.20",
      "open": "283.70",
      "high": "287.20",
      "low": "283.70",
      "close": "284.50",
      "average": "284.9779",
      "volume": "470330",
      "turnover": "134034214.7",
      "trades": "1839"
    },
    {
      "date": "2023-04-17",
      "bid": "287.40",
      "ask": "287.60",
      "open": "286.00",
      "high": "288.10",
      "low": "283.80",
      "close": "287.00",
      "average": "286.3175",
      "volume": "387510",
      "turnover": "110947868.65",
      "trades": "1493"
    },
    {
      "date": "2023-04-18",
      "bid": "288.90",
      "ask": "289.10",
      "open": "287.00",
      "high": "290.20",
      "low": "286.70",
      "close": "288.50",
      "average": "288.1462",
      "volume": "693129",
      "turnover": "199721814.5",
      "trades": "2250"
    },
    {
      "date": "2023-04-19",
      "bid": "286.60",
      "ask": "286.80",
      "open": "288.50",
      "high": "288.70",
      "low": "285.90",
      "close": "286.70",
      "average": "286.9521",
      "volume": "374125",
      "turnover": "107355732.2",
      "trades": "1495"
    },
    {
      "date": "2023-04-20",
      "bid": "287.80",
      "ask": "288.00",
      "open": "286.80",
      "high": "289.40",
      "low": "286.20",
      "close": "287.90",
      "average": "287.7867",
      "volume": "453559",
      "turnover": "130532346.95",
      "trades": "1720"
    },
    {
      "date": "2023-04-21",
      "bid": "285.50",
      "ask": "285.70",
      "open": "288.00",
      "high": "289.80",
      "low": "283.90",
      "close": "285.70",
      "average": "285.609",
      "volume": "388781",
      "turnover": "111046893.1",
      "trades": "2197"
    },
    {
      "date": "2023-04-24",
      "bid": "286.30",
      "ask": "286.60",
      "open": "285.70",
      "high": "286.70",
      "low": "283.10",
      "close": "286.00",
      "average": "285.3399",
      "volume": "470946",
      "turnover": "134434492.44",
      "trades": "2031"
    },
    {
      "date": "2023-04-25",
      "bid": "285.00",
      "ask": "285.10",
      "open": "286.10",
      "high": "287.30",
      "low": "282.40",
      "close": "284.50",
      "average": "284.4454",
      "volume": "504229",
      "turnover": "143429186.69",
      "trades": "2203"
    },
    {
      "date": "2023-04-26",
      "bid": "280.50",
      "ask": "280.90",
      "open": "282.90",
      "high": "284.30",
      "low": "279.10",
      "close": "281.40",
      "average": "281.0274",
      "volume": "704176",
      "turnover": "197891381.9",
      "trades": "2748"
    },
    {
      "date": "2023-04-27",
      "bid": "266.70",
      "ask": "266.90",
      "open": "279.40",
      "high": "284.20",
      "low": "260.00",
      "close": "267.30",
      "average": "271.6937",
      "volume": "1399280",
      "turnover": "380196678.75",
      "trades": "5792"
    },
    {
      "date": "2023-04-28",
      "bid": "256.80",
      "ask": "257.00",
      "open": "265.00",
      "high": "267.10",
      "low": "254.70",
      "close": "257.40",
      "average": "259.2085",
      "volume": "976015",
      "turnover": "253035296.15",
      "trades": "3822"
    },
    {
      "date": "2023-05-02",
      "bid": "254.40",
      "ask": "254.50",
      "open": "257.40",
      "high": "259.90",
      "low": "253.70",
      "close": "253.70",
      "average": "255.2849",
      "volume": "923539",
      "turnover": "235771204.45",
      "trades": "3236"
    },
    {
      "date": "2023-05-03",
      "bid": "255.80",
      "ask": "256.00",
      "open": "254.50",
      "high": "258.00",
      "low": "253.00",
      "close": "255.70",
      "average": "255.594",
      "volume": "772684",
      "turnover": "197483153",
      "trades": "2580"
    },
    {
      "date": "2023-05-04",
      "bid": "256.00",
      "ask": "256.20",
      "open": "254.30",
      "high": "256.60",
      "low": "253.60",
      "close": "255.40",
      "average": "255.4472",
      "volume": "984493",
      "turnover": "251478850.15",
      "trades": "2468"
    },
    {
      "date": "2023-05-05",
      "bid": "258.40",
      "ask": "258.60",
      "open": "256.90",
      "high": "258.60",
      "low": "255.70",
      "close": "258.60",
      "average": "257.6574",
      "volume": "532244",
      "turnover": "137134804.94",
      "trades": "2310"
    },
    {
      "date": "2023-05-08",
      "bid": "259.50",
      "ask": "259.70",
      "open": "258.60",
      "high": "261.50",
      "low": "257.10",
      "close": "259.30",
      "average": "259.2218",
      "volume": "440284",
      "turnover": "114124113.75",
      "trades": "1857"
    },
    {
      "date": "2023-05-09",
      "bid": "261.40",
      "ask": "261.60",
      "open": "259.70",
      "high": "261.70",
      "low": "257.60",
      "close": "261.10",
      "average": "260.0444",
      "volume": "744302",
      "turnover": "193551513.6",
      "trades": "2576"
    },
    {
      "date": "2023-05-10",
      "bid": "264.10",
      "ask": "264.20",
      "open": "261.80",
      "high": "267.90",
      "low": "261.80",
      "close": "263.20",
      "average": "264.4277",
      "volume": "865287",
      "turnover": "228809923.5",
      "trades": "3117"
    },
    {
      "date": "2023-05-11",
      "bid": "261.70",
      "ask": "262.00",
      "open": "262.70",
      "high": "265.70",
      "low": "259.30",
      "close": "261.30",
      "average": "262.6319",
      "volume": "511434",
      "turnover": "134331575.4",
      "trades": "2417"
    },
    {
      "date": "2023-05-12",
      "bid": "260.30",
      "ask": "260.60",
      "open": "261.30",
      "high": "262.80",
      "low": "257.10",
      "close": "259.80",
      "average": "259.7496",
      "volume": "664158",
      "turnover": "172514229.8",
      "trades": "2713"
    },
    {
      "date": "2023-05-15",
      "bid": "260.70",
      "ask": "261.00",
      "open": "260.30",
      "high": "264.20",
      "low": "259.50",
      "close": "260.70",
      "average": "261.8277",
      "volume": "487199",
      "turnover": "127572616.4",
      "trades": "2012"
    },
    {
      "date": "2023-05-16",
      "bid": "257.20",
      "ask": "257.30",
      "open": "260.70",
      "high": "261.30",
      "low": "257.20",
      "close": "257.20",
      "average": "258.5772",
      "volume": "416252",
      "turnover": "107634571.35",
      "trades": "1930"
    },
    {
      "date": "2023-05-17",
      "bid": "256.70",
      "ask": "256.80",
      "open": "257.00",
      "high": "258.90",
      "low": "256.30",
      "close": "256.30",
      "average": "257.1193",
      "volume": "249092",
      "turnover": "64046988.7",
      "trades": "915"
    },
    {
      "date": "2023-05-19",
      "bid": "261.40",
      "ask": "261.50",
      "open": "259.10",
      "high": "262.40",
      "low": "259.10",
      "close": "261.00",
      "average": "261.0186",
      "volume": "463701",
      "turnover": "121030512.95",
      "trades": "1890"
    },
    {
      "date": "2023-05-22",
      "bid": "263.60",
      "ask": "263.80",
      "open": "259.90",
      "high": "264.20",
      "low": "258.80",
      "close": "263.40",
      "average": "262.2501",
      "volume": "588082",
      "turnover": "154223682.5",
      "trades": "2088"
    },
    {
      "date": "2023-05-23",
      "bid": "280.20",
      "ask": "280.60",
      "open": "262.20",
      "high": "282.00",
      "low": "262.20",
      "close": "280.30",
      "average": "278.4619",
      "volume": "1127691",
      "turnover": "314132093.35",
      "trades": "5012"
    },
    {
      "date": "2023-05-24",
      "bid": "273.10",
      "ask": "273.20",
      "open": "278.00",
      "high": "280.00",
      "low": "272.80",
      "close": "273.10",
      "average": "275.8469",
      "volume": "735685",
      "turnover": "203039738.1",
      "trades": "3925"
    },
    {
      "date": "2023-05-25",
      "bid": "270.10",
      "ask": "270.40",
      "open": "273.60",
      "high": "274.10",
      "low": "266.80",
      "close": "270.00",
      "average": "270.4779",
      "volume": "517381",
      "turnover": "139922229.55",
      "trades": "1872"
    },
    {
      "date": "2023-05-26",
      "bid": "274.20",
      "ask": "274.50",
      "open": "270.90",
      "high": "274.80",
      "low": "270.00",
      "close": "273.60",
      "average": "272.7317",
      "volume": "391042",
      "turnover": "106653226.6",
      "trades": "1946"
    },
    {
      "date": "2023-05-29",
      "bid": "272.40",
      "ask": "272.70",
      "open": "274.50",
      "high": "275.90",
      "low": "271.50",
      "close": "272.80",
      "average": "273.0267",
      "volume": "187812",
      "turnover": "51277682.4",
      "trades": "926"
    },
    {
      "date": "2023-05-30",
      "bid": "273.30",
      "ask": "273.60",
      "open": "273.30",
      "high": "276.20",
      "low": "272.50",
      "close": "274.10",
      "average": "274.424",
      "volume": "398947",
      "turnover": "109479235.1",
      "trades": "1597"
    },
    {
      "date": "2023-05-31",
      "bid": "269.50",
      "ask": "269.80",
      "open": "271.90",
      "high": "271.90",
      "low": "268.30",
      "close": "269.40",
      "average": "269.4661",
      "volume": "1497787",
      "turnover": "403606122.05",
      "trades": "1940"
    },
    {
      "date": "2023-06-01",
      "bid": "270.80",
      "ask": "271.00",
      "open": "271.20",
      "high": "272.00",
      "low": "268.50",
      "close": "271.00",
      "average": "270.5556",
      "volume": "350313",
      "turnover": "94776279.8",
      "trades": "1401"
    },
    {
      "date": "2023-06-02",
      "bid": "281.00",
      "ask": "281.10",
      "open": "272.70",
      "high": "281.50",
      "low": "272.70",
      "close": "281.00",
      "average": "278.9147",
      "volume": "514407",
      "turnover": "143465920.4",
      "trades": "1983"
    },
    {
      "date": "2023-06-05",
      "bid": "283.90",
      "ask": "284.10",
      "open": "281.90",
      "high": "288.70",
      "low": "281.90",
      "close": "282.90",
      "average": "284.8166",
      "volume": "489373",
      "turnover": "139379244.9",
      "trades": "1977"
    },
    {
      "date": "2023-06-07",
      "bid": "285.80",
      "ask": "286.10",
      "open": "283.80",
      "high": "286.00",
      "low": "282.40",
      "close": "285.40",
      "average": "284.544",
      "volume": "408898",
      "turnover": "116333126.65",
      "trades": "1682"
    },
    {
      "date": "2023-06-08",
      "bid": "289.50",
      "ask": "289.70",
      "open": "283.00",
      "high": "289.70",
      "low": "283.00",
      "close": "288.80",
      "average": "288.3639",
      "volume": "339913",
      "turnover": "98015713.9",
      "trades": "1545"
    },
    {
      "date": "2023-06-09",
      "bid": "288.60",
      "ask": "288.70",
      "open": "288.80",
      "high": "290.90",
      "low": "287.50",
      "close": "288.70",
      "average": "289.0836",
      "volume": "869300",
      "turnover": "251305352.15",
      "trades": "1676"
    },
    {
      "date": "2023-06-12",
      "bid": "289.00",
      "ask": "289.30",
      "open": "290.60",
      "high": "291.60",
      "low": "288.90",
      "close": "289.40",
      "average": "289.6457",
      "volume": "538326",
      "turnover": "155923852.63",
      "trades": "1560"
    },
    {
      "date": "2023-06-13",
      "bid": "289.80",
      "ask": "290.10",
      "open": "291.30",
      "high": "291.50",
      "low": "286.90",
      "close": "289.80",
      "average": "289.2932",
      "volume": "610740",
      "turnover": "176667301.35",
      "trades": "2649"
    },
    {
      "date": "2023-06-14",
      "bid": "290.40",
      "ask": "290.50",
      "open": "290.20",
      "high": "291.70",
      "low": "289.00",
      "close": "290.00",
      "average": "290.1597",
      "volume": "398273",
      "turnover": "115567996.3",
      "trades": "1556"
    },
    {
      "date": "2023-06-15",
      "bid": "286.70",
      "ask": "286.90",
      "open": "290.40",
      "high": "290.60",
      "low": "284.10",
      "close": "286.50",
      "average": "286.3848",
      "volume": "702400",
      "turnover": "201129312.35",
      "trades": "2298"
    },
    {
      "date": "2023-06-16",
      "bid": "290.60",
      "ask": "290.80",
      "open": "286.50",
      "high": "290.80",
      "low": "285.00",
      "close": "289.70",
      "average": "289.3326",
      "volume": "1177389",
      "turnover": "340532225.25",
      "trades": "2813"
    },
    {
      "date": "2023-06-19",
      "bid": "288.10",
      "ask": "288.40",
      "open": "288.40",
      "high": "290.30",
      "low": "286.50",
      "close": "287.40",
      "average": "287.9486",
      "volume": "651675",
      "turnover": "187678646",
      "trades": "1584"
    },
    {
      "date": "2023-06-20",
      "bid": "279.80",
      "ask": "280.00",
      "open": "287.40",
      "high": "287.40",
      "low": "279.40",
      "close": "279.90",
      "average": "280.9634",
      "volume": "793619",
      "turnover": "222984898.2",
      "trades": "2229"
    },
    {
      "date": "2023-06-21",
      "bid": "274.30",
      "ask": "274.50",
      "open": "280.00",
      "high": "280.00",
      "low": "273.70",
      "close": "274.30",
      "average": "275.2941",
      "volume": "877227",
      "turnover": "241493326.9",
      "trades": "2303"
    },
    {
      "date": "2023-06-22",
      "bid": "267.50",
      "ask": "267.60",
      "open": "272.00",
      "high": "272.00",
      "low": "263.90",
      "close": "267.30",
      "average": "266.7432",
      "volume": "654993",
      "turnover": "174716770.2",
      "trades": "2648"
    },
    {
      "date": "2023-06-26",
      "bid": "264.70",
      "ask": "264.90",
      "open": "267.30",
      "high": "267.90",
      "low": "261.00",
      "close": "265.20",
      "average": "264.0785",
      "volume": "590487",
      "turnover": "155947840.85",
      "trades": "1794"
    },
    {
      "date": "2023-06-27",
      "bid": "268.20",
      "ask": "268.50",
      "open": "266.30",
      "high": "268.80",
      "low": "264.30",
      "close": "268.80",
      "average": "267.5186",
      "volume": "618258",
      "turnover": "165321479.5",
      "trades": "2040"
    },
    {
      "date": "2023-06-28",
      "bid": "270.10",
      "ask": "270.30",
      "open": "269.00",
      "high": "273.60",
      "low": "269.00",
      "close": "270.20",
      "average": "271.2392",
      "volume": "597284",
      "turnover": "162005712.05",
      "trades": "1752"
    },
    {
      "date": "2023-06-29",
      "bid": "270.90",
      "ask": "271.00",
      "open": "270.00",
      "high": "271.80",
      "low": "268.50",
      "close": "270.70",
      "average": "270.543",
      "volume": "311163",
      "turnover": "84185065.15",
      "trades": "1448"
    },
    {
      "date": "2023-06-30",
      "bid": "260.70",
      "ask": "261.00",
      "open": "271.90",
      "high": "273.70",
      "low": "253.60",
      "close": "261.40",
      "average": "264.0799",
      "volume": "1200243",
      "turnover": "316839591.14",
      "trades": "3786"
    },
    {
      "date": "2023-07-03",
      "bid": "264.00",
      "ask": "264.30",
      "open": "262.80",
      "high": "265.40",
      "low": "262.20",
      "close": "264.40",
      "average": "263.8431",
      "volume": "424865",
      "turnover": "112094109.45",
      "trades": "1749"
    },
    {
      "date": "2023-07-04",
      "bid": "259.70",
      "ask": "260.00",
      "open": "265.00",
      "high": "265.40",
      "low": "258.40",
      "close": "259.80",
      "average": "260.1209",
      "volume": "416421",
      "turnover": "108323778.15",
      "trades": "1796"
    },
    {
      "date": "2023-07-05",
      "bid": "257.00",
      "ask": "257.20",
      "open": "259.30",
      "high": "259.30",
      "low": "256.10",
      "close": "257.30",
      "average": "257.7114",
      "volume": "394571",
      "turnover": "101685069.95",
      "trades": "1830"
    },
    {
      "date": "2023-07-06",
      "bid": "251.20",
      "ask": "251.30",
      "open": "255.10",
      "high": "255.80",
      "low": "250.80",
      "close": "250.80",
      "average": "251.9282",
      "volume": "449270",
      "turnover": "113186078.85",
      "trades": "1761"
    },
    {
      "date": "2023-07-07",
      "bid": "254.90",
      "ask": "255.10",
      "open": "250.80",
      "high": "255.60",
      "low": "250.20",
      "close": "254.70",
      "average": "253.747",
      "volume": "508906",
      "turnover": "129184226.81",
      "trades": "1810"
    },
    {
      "date": "2023-07-10",
      "bid": "253.50",
      "ask": "253.60",
      "open": "253.00",
      "high": "253.90",
      "low": "251.70",
      "close": "253.50",
      "average": "253.1409",
      "volume": "728430",
      "turnover": "184392304.85",
      "trades": "1784"
    },
    {
      "date": "2023-07-11",
      "bid": "256.60",
      "ask": "256.70",
      "open": "255.10",
      "high": "258.50",
      "low": "255.00",
      "close": "256.50",
      "average": "256.7579",
      "volume": "411168",
      "turnover": "105570799.4",
      "trades": "1757"
    },
    {
      "date": "2023-07-12",
      "bid": "261.80",
      "ask": "261.90",
      "open": "259.20",
      "high": "262.10",
      "low": "258.00",
      "close": "261.90",
      "average": "260.9251",
      "volume": "520444",
      "turnover": "135776078.9",
      "trades": "1832"
    },
    {
      "date": "2023-07-13",
      "bid": "259.00",
      "ask": "259.30",
      "open": "262.30",
      "high": "263.70",
      "low": "257.90",
      "close": "258.60",
      "average": "259.9338",
      "volume": "678865",
      "turnover": "176537030.85",
      "trades": "1920"
    },
    {
      "date": "2023-07-14",
      "bid": "256.80",
      "ask": "257.00",
      "open": "258.20",
      "high": "259.90",
      "low": "255.50",
      "close": "256.80",
      "average": "257.0272",
      "volume": "426489",
      "turnover": "109617423.95",
      "trades": "1805"
    },
    {
      "date": "2023-07-17",
      "bid": "257.40",
      "ask": "257.60",
      "open": "255.20",
      "high": "257.80",
      "low": "254.60",
      "close": "257.70",
      "average": "256.9902",
      "volume": "371456",
      "turnover": "95461276.5",
      "trades": "1493"
    },
    {
      "date": "2023-07-18",
      "bid": "261.30",
      "ask": "261.60",
      "open": "257.70",
      "high": "261.60",
      "low": "257.40",
      "close": "261.10",
      "average": "260.1294",
      "volume": "416622",
      "turnover": "108371667.3",
      "trades": "1500"
    },
    {
      "date": "2023-07-19",
      "bid": "257.80",
      "ask": "257.90",
      "open": "261.30",
      "high": "263.70",
      "low": "252.00",
      "close": "258.90",
      "average": "257.9437",
      "volume": "1070102",
      "turnover": "276060737",
      "trades": "4353"
    },
    {
      "date": "2023-07-20",
      "bid": "263.00",
      "ask": "263.10",
      "open": "254.90",
      "high": "263.60",
      "low": "252.10",
      "close": "263.60",
      "average": "261.4236",
      "volume": "580405",
      "turnover": "151732935.15",
      "trades": "2422"
    },
    {
      "date": "2023-07-21",
      "bid": "268.70",
      "ask": "268.80",
      "open": "262.80",
      "high": "270.00",
      "low": "261.30",
      "close": "268.40",
      "average": "267.8894",
      "volume": "612398",
      "turnover": "164038324.5",
      "trades": "2679"
    },
    {
      "date": "2023-07-24",
      "bid": "271.90",
      "ask": "272.00",
      "open": "268.00",
      "high": "272.30",
      "low": "268.00",
      "close": "271.20",
      "average": "270.6427",
      "volume": "505544",
      "turnover": "136822956",
      "trades": "1735"
    },
    {
      "date": "2023-07-25",
      "bid": "278.00",
      "ask": "278.20",
      "open": "274.00",
      "high": "278.60",
      "low": "270.50",
      "close": "278.50",
      "average": "276.8753",
      "volume": "727084",
      "turnover": "201312706.95",
      "trades": "2505"
    },
    {
      "date": "2023-07-26",
      "bid": "275.70",
      "ask": "275.90",
      "open": "277.40",
      "high": "277.80",
      "low": "272.00",
      "close": "276.00",
      "average": "275.658",
      "volume": "420721",
      "turnover": "115968603.3",
      "trades": "1961"
    },
    {
      "date": "2023-07-27",
      "bid": "279.50",
      "ask": "279.70",
      "open": "276.50",
      "high": "281.30",
      "low": "276.50",
      "close": "279.80",
      "average": "279.4704",
      "volume": "413150",
      "turnover": "115463145.5",
      "trades": "1624"
    },
    {
      "date": "2023-07-28",
      "bid": "279.20",
      "ask": "279.30",
      "open": "279.80",
      "high": "279.80",
      "low": "275.30",
      "close": "279.40",
      "average": "278.1584",
      "volume": "352967",
      "turnover": "98180749.3",
      "trades": "1442"
    },
    {
      "date": "2023-07-31",
      "bid": "280.60",
      "ask": "280.70",
      "open": "279.30",
      "high": "281.00",
      "low": "277.70",
      "close": "280.30",
      "average": "279.9132",
      "volume": "278404",
      "turnover": "77924286.59",
      "trades": "1109"
    },
    {
      "date": "2023-08-01",
      "bid": "280.80",
      "ask": "281.00",
      "open": "279.00",
      "high": "282.00",
      "low": "278.40",
      "close": "280.80",
      "average": "280.5126",
      "volume": "302677",
      "turnover": "84905594.05",
      "trades": "1329"
    },
    {
      "date": "2023-08-02",
      "bid": "276.90",
      "ask": "277.10",
      "open": "276.90",
      "high": "278.10",
      "low": "274.60",
      "close": "277.40",
      "average": "276.8486",
      "volume": "317643",
      "turnover": "87941378.1",
      "trades": "1544"
    },
    {
      "date": "2023-08-03",
      "bid": "273.60",
      "ask": "273.90",
      "open": "277.40",
      "high": "277.50",
      "low": "272.70",
      "close": "274.30",
      "average": "274.5256",
      "volume": "330005",
      "turnover": "90599654.65",
      "trades": "1442"
    },
    {
      "date": "2023-08-04",
      "bid": "275.40",
      "ask": "275.90",
      "open": "275.00",
      "high": "276.10",
      "low": "273.40",
      "close": "275.10",
      "average": "274.9729",
      "volume": "259882",
      "turnover": "71463141.34",
      "trades": "1036"
    },
    {
      "date": "2023-08-07",
      "bid": "277.10",
      "ask": "277.40",
      "open": "275.00",
      "high": "277.80",
      "low": "273.20",
      "close": "277.80",
      "average": "276.5248",
      "volume": "303142",
      "turnover": "83827167.59",
      "trades": "1352"
    },
    {
      "date": "2023-08-08",
      "bid": "276.60",
      "ask": "276.90",
      "open": "275.60",
      "high": "278.70",
      "low": "275.10",
      "close": "277.00",
      "average": "276.8867",
      "volume": "309245",
      "turnover": "85623588.5",
      "trades": "1434"
    },
    {
      "date": "2023-08-09",
      "bid": "276.50",
      "ask": "276.80",
      "open": "277.00",
      "high": "280.50",
      "low": "276.70",
      "close": "276.90",
      "average": "277.9101",
      "volume": "274074",
      "turnover": "76169451.25",
      "trades": "1399"
    },
    {
      "date": "2023-08-10",
      "bid": "277.00",
      "ask": "277.20",
      "open": "277.90",
      "high": "279.40",
      "low": "276.10",
      "close": "277.20",
      "average": "277.5525",
      "volume": "237044",
      "turnover": "65791174.95",
      "trades": "1188"
    },
    {
      "date": "2023-08-11",
      "bid": "274.40",
      "ask": "274.70",
      "open": "276.80",
      "high": "277.10",
      "low": "271.90",
      "close": "274.50",
      "average": "274.0639",
      "volume": "414694",
      "turnover": "113654255.3",
      "trades": "1698"
    },
    {
      "date": "2023-08-14",
      "bid": "273.90",
      "ask": "274.10",
      "open": "271.30",
      "high": "276.80",
      "low": "271.20",
      "close": "273.70",
      "average": "274.3722",
      "volume": "290624",
      "turnover": "79737770.2",
      "trades": "1173"
    },
    {
      "date": "2023-08-15",
      "bid": "273.90",
      "ask": "274.10",
      "open": "275.00",
      "high": "275.60",
      "low": "271.50",
      "close": "274.60",
      "average": "274.0403",
      "volume": "392352",
      "turnover": "107516923.6",
      "trades": "1517"
    },
    {
      "date": "2023-08-16",
      "bid": "273.50",
      "ask": "273.80",
      "open": "273.60",
      "high": "276.50",
      "low": "272.70",
      "close": "273.70",
      "average": "275.0927",
      "volume": "423819",
      "turnover": "116510311.5",
      "trades": "1138"
    },
    {
      "date": "2023-08-17",
      "bid": "270.50",
      "ask": "270.80",
      "open": "271.80",
      "high": "273.10",
      "low": "270.00",
      "close": "271.20",
      "average": "271.2151",
      "volume": "589991",
      "turnover": "160016802.19",
      "trades": "1762"
    },
    {
      "date": "2023-08-18",
      "bid": "270.30",
      "ask": "270.60",
      "open": "269.90",
      "high": "270.70",
      "low": "266.00",
      "close": "270.20",
      "average": "269.5536",
      "volume": "400960",
      "turnover": "108078523.7",
      "trades": "1692"
    },
    {
      "date": "2023-08-21",
      "bid": "268.50",
      "ask": "268.90",
      "open": "270.20",
      "high": "273.40",
      "low": "268.20",
      "close": "269.10",
      "average": "270.5203",
      "volume": "400242",
      "turnover": "108340033.25",
      "trades": "1474"
    },
    {
      "date": "2023-08-22",
      "bid": "270.20",
      "ask": "270.30",
      "open": "269.10",
      "high": "272.80",
      "low": "268.90",
      "close": "270.40",
      "average": "270.673",
      "volume": "456462",
      "turnover": "123552517.4",
      "trades": "2043"
    },
    {
      "date": "2023-08-23",
      "bid": "269.60",
      "ask": "269.80",
      "open": "270.40",
      "high": "271.30",
      "low": "268.90",
      "close": "269.50",
      "average": "269.5757",
      "volume": "320708",
      "turnover": "86457480.7",
      "trades": "1143"
    },
    {
      "date": "2023-08-24",
      "bid": "269.30",
      "ask": "269.50",
      "open": "271.70",
      "high": "274.10",
      "low": "268.90",
      "close": "269.50",
      "average": "270.8052",
      "volume": "331625",
      "turnover": "89807461.3",
      "trades": "1395"
    },
    {
      "date": "2023-08-25",
      "bid": "270.30",
      "ask": "270.50",
      "open": "268.00",
      "high": "272.90",
      "low": "267.60",
      "close": "271.20",
      "average": "271.012",
      "volume": "329867",
      "turnover": "89395106.3",
      "trades": "1220"
    },
    {
      "date": "2023-08-28",
      "bid": "277.30",
      "ask": "277.50",
      "open": "273.00",
      "high": "277.50",
      "low": "273.00",
      "close": "277.10",
      "average": "276.114",
      "volume": "264423",
      "turnover": "73008930.2",
      "trades": "1210"
    },
    {
      "date": "2023-08-29",
      "bid": "277.70",
      "ask": "278.00",
      "open": "277.10",
      "high": "278.80",
      "low": "276.00",
      "close": "277.70",
      "average": "277.5152",
      "volume": "349249",
      "turnover": "96921901.95",
      "trades": "1492"
    },
    {
      "date": "2023-08-30",
      "bid": "280.50",
      "ask": "280.70",
      "open": "277.90",
      "high": "280.90",
      "low": "277.20",
      "close": "280.20",
      "average": "279.525",
      "volume": "365632",
      "turnover": "102202399.3",
      "trades": "1561"
    },
    {
      "date": "2023-08-31",
      "bid": "278.20",
      "ask": "278.40",
      "open": "280.20",
      "high": "281.90",
      "low": "277.70",
      "close": "278.40",
      "average": "278.8053",
      "volume": "828722",
      "turnover": "231050767.75",
      "trades": "1467"
    },
    {
      "date": "2023-09-01",
      "bid": "275.80",
      "ask": "276.00",
      "open": "277.50",
      "high": "278.40",
      "low": "275.30",
      "close": "275.80",
      "average": "276.4617",
      "volume": "545965",
      "turnover": "150926512.6",
      "trades": "2330"
    },
    {
      "date": "2023-09-04",
      "bid": "275.60",
      "ask": "275.70",
      "open": "275.80",
      "high": "276.70",
      "low": "274.30",
      "close": "275.90",
      "average": "275.8234",
      "volume": "409300",
      "turnover": "112895224.6",
      "trades": "1531"
    },
    {
      "date": "2023-09-05",
      "bid": "276.90",
      "ask": "277.20",
      "open": "275.70",
      "high": "277.30",
      "low": "274.30",
      "close": "276.40",
      "average": "276.0399",
      "volume": "486503",
      "turnover": "134291819",
      "trades": "1552"
    },
    {
      "date": "2023-09-06",
      "bid": "276.80",
      "ask": "277.00",
      "open": "276.40",
      "high": "278.00",
      "low": "273.60",
      "close": "277.30",
      "average": "276.7924",
      "volume": "634761",
      "turnover": "175700532.5",
      "trades": "2108"
    },
    {
      "date": "2023-09-07",
      "bid": "275.60",
      "ask": "275.80",
      "open": "276.00",
      "high": "278.90",
      "low": "274.60",
      "close": "275.80",
      "average": "276.1693",
      "volume": "411645",
      "turnover": "113679712.35",
      "trades": "1310"
    },
    {
      "date": "2023-09-08",
      "bid": "274.60",
      "ask": "275.00",
      "open": "275.80",
      "high": "278.60",
      "low": "273.60",
      "close": "274.70",
      "average": "275.1831",
      "volume": "314386",
      "turnover": "86530185.2",
      "trades": "1400"
    },
    {
      "date": "2023-09-11",
      "bid": "279.10",
      "ask": "279.30",
      "open": "274.70",
      "high": "279.80",
      "low": "274.70",
      "close": "279.40",
      "average": "278.5498",
      "volume": "359120",
      "turnover": "100039468.6",
      "trades": "1522"
    },
    {
      "date": "2023-09-12",
      "bid": "275.70",
      "ask": "275.80",
      "open": "279.00",
      "high": "280.30",
      "low": "275.60",
      "close": "275.70",
      "average": "277.1506",
      "volume": "263922",
      "turnover": "73124667.45",
      "trades": "1133"
    },
    {
      "date": "2023-09-13",
      "bid": "274.10",
      "ask": "274.30",
      "open": "275.50",
      "high": "276.20",
      "low": "272.00",
      "close": "274.20",
      "average": "274.3329",
      "volume": "301545",
      "turnover": "82752789.8",
      "trades": "1323"
    },
    {
      "date": "2023-09-14",
      "bid": "276.60",
      "ask": "276.90",
      "open": "274.30",
      "high": "277.90",
      "low": "273.90",
      "close": "276.50",
      "average": "275.8657",
      "volume": "268463",
      "turnover": "74066976.2",
      "trades": "1242"
    },
    {
      "date": "2023-09-15",
      "bid": "279.40",
      "ask": "279.80",
      "open": "278.20",
      "high": "283.90",
      "low": "278.20",
      "close": "280.10",
      "average": "280.3621",
      "volume": "817038",
      "turnover": "229069169.6",
      "trades": "2598"
    },
    {
      "date": "2023-09-18",
      "bid": "281.80",
      "ask": "282.10",
      "open": "278.00",
      "high": "282.80",
      "low": "278.00",
      "close": "282.20",
      "average": "281.5051",
      "volume": "239093",
      "turnover": "67602347.5",
      "trades": "1101"
    },
    {
      "date": "2023-09-19",
      "bid": "277.30",
      "ask": "277.40",
      "open": "282.00",
      "high": "284.00",
      "low": "276.50",
      "close": "277.50",
      "average": "279.2857",
      "volume": "408048",
      "turnover": "113871878.9",
      "trades": "1945"
    },
    {
      "date": "2023-09-20",
      "bid": "277.80",
      "ask": "278.00",
      "open": "277.20",
      "high": "279.10",
      "low": "275.40",
      "close": "278.00",
      "average": "277.3904",
      "volume": "423353",
      "turnover": "117427410.8",
      "trades": "1794"
    },
    {
      "date": "2023-09-21",
      "bid": "274.90",
      "ask": "275.10",
      "open": "277.80",
      "high": "277.80",
      "low": "274.20",
      "close": "274.80",
      "average": "275.5817",
      "volume": "315107",
      "turnover": "86839190.55",
      "trades": "1285"
    },
    {
      "date": "2023-09-22",
      "bid": "268.00",
      "ask": "268.60",
      "open": "274.90",
      "high": "275.30",
      "low": "267.40",
      "close": "268.90",
      "average": "269.4924",
      "volume": "478275",
      "turnover": "128907958",
      "trades": "1922"
    },
    {
      "date": "2023-09-25",
      "bid": "267.10",
      "ask": "267.40",
      "open": "268.00",
      "high": "269.20",
      "low": "263.20",
      "close": "267.60",
      "average": "266.3281",
      "volume": "504646",
      "turnover": "134383701.69",
      "trades": "2037"
    },
    {
      "date": "2023-09-26",
      "bid": "264.90",
      "ask": "265.10",
      "open": "266.90",
      "high": "267.40",
      "low": "263.00",
      "close": "264.60",
      "average": "265.0576",
      "volume": "365441",
      "turnover": "96866121.75",
      "trades": "1510"
    },
    {
      "date": "2023-09-27",
      "bid": "264.70",
      "ask": "265.00",
      "open": "261.80",
      "high": "267.00",
      "low": "261.80",
      "close": "265.30",
      "average": "265.2048",
      "volume": "408020",
      "turnover": "108213682.2",
      "trades": "1420"
    },
    {
      "date": "2023-09-28",
      "bid": "268.10",
      "ask": "268.40",
      "open": "265.30",
      "high": "268.50",
      "low": "263.50",
      "close": "268.30",
      "average": "266.8894",
      "volume": "330892",
      "turnover": "88310568.5",
      "trades": "1415"
    },
    {
      "date": "2023-09-29",
      "bid": "272.40",
      "ask": "272.80",
      "open": "268.60",
      "high": "274.00",
      "low": "268.60",
      "close": "272.20",
      "average": "272.1537",
      "volume": "504913",
      "turnover": "137414982.94",
      "trades": "1472"
    },
    {
      "date": "2023-10-02",
      "bid": "270.60",
      "ask": "270.70",
      "open": "272.20",
      "high": "274.90",
      "low": "270.00",
      "close": "271.40",
      "average": "271.807",
      "volume": "399329",
      "turnover": "108558606.65",
      "trades": "1613"
    },
    {
      "date": "2023-10-03",
      "bid": "271.80",
      "ask": "272.00",
      "open": "269.50",
      "high": "273.80",
      "low": "267.60",
      "close": "272.20",
      "average": "272.0521",
      "volume": "421955",
      "turnover": "114798394.85",
      "trades": "1650"
    },
    {
      "date": "2023-10-04",
      "bid": "272.00",
      "ask": "272.10",
      "open": "270.00",
      "high": "274.70",
      "low": "269.20",
      "close": "272.00",
      "average": "272.1664",
      "volume": "586145",
      "turnover": "159528030.3",
      "trades": "1966"
    },
    {
      "date": "2023-10-05",
      "bid": "275.00",
      "ask": "275.20",
      "open": "272.00",
      "high": "276.80",
      "low": "271.30",
      "close": "274.60",
      "average": "274.9109",
      "volume": "308151",
      "turnover": "84705628.25",
      "trades": "1310"
    },
    {
      "date": "2023-10-06",
      "bid": "277.30",
      "ask": "277.50",
      "open": "275.30",
      "high": "281.50",
      "low": "274.90",
      "close": "277.90",
      "average": "278.1511",
      "volume": "491702",
      "turnover": "136731954.69",
      "trades": "2197"
    },
    {
      "date": "2023-10-09",
      "bid": "275.10",
      "ask": "275.30",
      "open": "277.30",
      "high": "280.00",
      "low": "274.80",
      "close": "275.00",
      "average": "276.6144",
      "volume": "390639",
      "turnover": "108076596.1",
      "trades": "1624"
    },
    {
      "date": "2023-10-10",
      "bid": "281.00",
      "ask": "281.30",
      "open": "280.00",
      "high": "285.90",
      "low": "279.30",
      "close": "281.30",
      "average": "281.8624",
      "volume": "571289",
      "turnover": "161022431.6",
      "trades": "2715"
    },
    {
      "date": "2023-10-11",
      "bid": "283.90",
      "ask": "284.20",
      "open": "281.00",
      "high": "285.00",
      "low": "280.80",
      "close": "283.90",
      "average": "283.5609",
      "volume": "520061",
      "turnover": "147465308.15",
      "trades": "2012"
    },
    {
      "date": "2023-10-12",
      "bid": "284.00",
      "ask": "284.10",
      "open": "285.10",
      "high": "288.20",
      "low": "283.90",
      "close": "284.30",
      "average": "285.5389",
      "volume": "377453",
      "turnover": "107766852.2",
      "trades": "1701"
    },
    {
      "date": "2023-10-13",
      "bid": "280.10",
      "ask": "280.30",
      "open": "283.50",
      "high": "286.00",
      "low": "280.10",
      "close": "280.40",
      "average": "282.2577",
      "volume": "408740",
      "turnover": "115374354.75",
      "trades": "1878"
    },
    {
      "date": "2023-10-16",
      "bid": "280.10",
      "ask": "280.30",
      "open": "280.40",
      "high": "282.00",
      "low": "278.80",
      "close": "279.70",
      "average": "280.2716",
      "volume": "333982",
      "turnover": "93612141.7",
      "trades": "1433"
    },
    {
      "date": "2023-10-17",
      "bid": "278.10",
      "ask": "278.40",
      "open": "278.50",
      "high": "280.70",
      "low": "276.10",
      "close": "278.70",
      "average": "278.2634",
      "volume": "258164",
      "turnover": "71834195.95",
      "trades": "1054"
    },
    {
      "date": "2023-10-18",
      "bid": "272.50",
      "ask": "272.80",
      "open": "277.50",
      "high": "278.70",
      "low": "272.00",
      "close": "272.90",
      "average": "274.1607",
      "volume": "305466",
      "turnover": "83757452.3",
      "trades": "1362"
    },
    {
      "date": "2023-10-19",
      "bid": "270.50",
      "ask": "270.80",
      "open": "270.20",
      "high": "272.70",
      "low": "268.00",
      "close": "270.50",
      "average": "270.8509",
      "volume": "423976",
      "turnover": "114836571.45",
      "trades": "2096"
    },
    {
      "date": "2023-10-20",
      "bid": "264.80",
      "ask": "265.10",
      "open": "268.50",
      "high": "268.50",
      "low": "263.70",
      "close": "264.60",
      "average": "265.149",
      "volume": "416743",
      "turnover": "110499721.6",
      "trades": "2139"
    },
    {
      "date": "2023-10-23",
      "bid": "266.30",
      "ask": "266.60",
      "open": "264.60",
      "high": "266.50",
      "low": "259.60",
      "close": "265.70",
      "average": "264.1292",
      "volume": "740782",
      "turnover": "197768322.2",
      "trades": "2732"
    },
    {
      "date": "2023-10-24",
      "bid": "267.10",
      "ask": "267.30",
      "open": "265.60",
      "high": "268.10",
      "low": "263.40",
      "close": "267.30",
      "average": "266.3914",
      "volume": "437975",
      "turnover": "116668528.65",
      "trades": "2166"
    },
    {
      "date": "2023-10-25",
      "bid": "264.70",
      "ask": "265.00",
      "open": "267.00",
      "high": "268.30",
      "low": "262.60",
      "close": "264.90",
      "average": "265.1831",
      "volume": "434996",
      "turnover": "115358772.5",
      "trades": "2217"
    },
    {
      "date": "2023-10-26",
      "bid": "268.90",
      "ask": "269.30",
      "open": "259.00",
      "high": "269.40",
      "low": "259.00",
      "close": "268.60",
      "average": "266.4466",
      "volume": "438117",
      "turnover": "116738882.65",
      "trades": "2600"
    },
    {
      "date": "2023-10-27",
      "bid": "271.70",
      "ask": "272.00",
      "open": "268.90",
      "high": "272.60",
      "low": "266.50",
      "close": "271.90",
      "average": "270.6053",
      "volume": "339526",
      "turnover": "91876605",
      "trades": "1820"
    },
    {
      "date": "2023-10-30",
      "bid": "275.10",
      "ask": "275.40",
      "open": "271.90",
      "high": "277.20",
      "low": "271.90",
      "close": "275.40",
      "average": "275.451",
      "volume": "389654",
      "turnover": "107331753.15",
      "trades": "1329"
    },
    {
      "date": "2023-10-31",
      "bid": "281.40",
      "ask": "281.60",
      "open": "276.70",
      "high": "282.00",
      "low": "276.60",
      "close": "281.60",
      "average": "280.954",
      "volume": "485974",
      "turnover": "136531946.4",
      "trades": "1729"
    },
    {
      "date": "2023-11-01",
      "bid": "282.30",
      "ask": "282.60",
      "open": "282.20",
      "high": "285.30",
      "low": "280.60",
      "close": "281.90",
      "average": "282.34",
      "volume": "333462",
      "turnover": "94155175.15",
      "trades": "1544"
    },
    {
      "date": "2023-11-02",
      "bid": "288.90",
      "ask": "289.20",
      "open": "284.00",
      "high": "292.70",
      "low": "284.00",
      "close": "289.00",
      "average": "289.2759",
      "volume": "428865",
      "turnover": "124054173.75",
      "trades": "1955"
    },
    {
      "date": "2023-11-03",
      "bid": "289.40",
      "ask": "289.60",
      "open": "291.00",
      "high": "292.70",
      "low": "288.70",
      "close": "290.20",
      "average": "290.3604",
      "volume": "185033",
      "turnover": "53719168.55",
      "trades": "953"
    },
    {
      "date": "2023-11-06",
      "bid": "287.20",
      "ask": "287.50",
      "open": "291.00",
      "high": "294.40",
      "low": "287.20",
      "close": "288.00",
      "average": "288.9296",
      "volume": "471368",
      "turnover": "136200534.65",
      "trades": "1998"
    },
    {
      "date": "2023-11-07",
      "bid": "285.40",
      "ask": "285.60",
      "open": "287.00",
      "high": "289.30",
      "low": "284.60",
      "close": "285.60",
      "average": "285.9031",
      "volume": "482783",
      "turnover": "138019831.4",
      "trades": "2391"
    },
    {
      "date": "2023-11-08",
      "bid": "288.80",
      "ask": "289.00",
      "open": "284.10",
      "high": "289.80",
      "low": "284.10",
      "close": "288.60",
      "average": "288.3046",
      "volume": "328633",
      "turnover": "94742832.5",
      "trades": "1776"
    },
    {
      "date": "2023-11-09",
      "bid": "294.60",
      "ask": "294.80",
      "open": "287.10",
      "high": "295.70",
      "low": "287.10",
      "close": "294.40",
      "average": "294.0322",
      "volume": "433646",
      "turnover": "127505759.5",
      "trades": "1560"
    },
    {
      "date": "2023-11-10",
      "bid": "293.40",
      "ask": "293.60",
      "open": "294.80",
      "high": "295.00",
      "low": "290.60",
      "close": "293.30",
      "average": "292.6864",
      "volume": "369276",
      "turnover": "108079190.5",
      "trades": "1859"
    },
    {
      "date": "2023-11-13",
      "bid": "297.40",
      "ask": "297.70",
      "open": "297.50",
      "high": "299.40",
      "low": "295.90",
      "close": "297.80",
      "average": "297.4275",
      "volume": "688064",
      "turnover": "204670018.7",
      "trades": "2393"
    },
    {
      "date": "2023-11-14",
      "bid": "310.40",
      "ask": "310.60",
      "open": "298.80",
      "high": "311.20",
      "low": "298.60",
      "close": "311.20",
      "average": "308.0262",
      "volume": "915222",
      "turnover": "281750424.77",
      "trades": "3965"
    },
    {
      "date": "2023-11-15",
      "bid": "313.80",
      "ask": "314.00",
      "open": "311.20",
      "high": "317.50",
      "low": "309.80",
      "close": "314.50",
      "average": "313.6566",
      "volume": "790206",
      "turnover": "247831554",
      "trades": "3360"
    },
    {
      "date": "2023-11-16",
      "bid": "310.70",
      "ask": "310.80",
      "open": "314.00",
      "high": "314.00",
      "low": "310.40",
      "close": "311.30",
      "average": "311.7835",
      "volume": "555093",
      "turnover": "173070022.05",
      "trades": "2298"
    },
    {
      "date": "2023-11-17",
      "bid": "314.10",
      "ask": "314.50",
      "open": "312.40",
      "high": "316.70",
      "low": "312.40",
      "close": "314.90",
      "average": "315.0648",
      "volume": "493919",
      "turnover": "155613633.9",
      "trades": "2212"
    },
    {
      "date": "2023-11-20",
      "bid": "315.70",
      "ask": "315.90",
      "open": "314.90",
      "high": "317.70",
      "low": "314.90",
      "close": "315.60",
      "average": "315.9577",
      "volume": "371557",
      "turnover": "117115550.85",
      "trades": "1636"
    },
    {
      "date": "2023-11-21",
      "bid": "312.90",
      "ask": "313.00",
      "open": "315.40",
      "high": "321.10",
      "low": "312.60",
      "close": "313.80",
      "average": "315.3984",
      "volume": "982819",
      "turnover": "309969989.05",
      "trades": "3493"
    },
    {
      "date": "2023-11-22",
      "bid": "318.50",
      "ask": "318.70",
      "open": "314.10",
      "high": "319.30",
      "low": "312.90",
      "close": "318.80",
      "average": "317.4631",
      "volume": "544212",
      "turnover": "172726997.55",
      "trades": "3019"
    },
    {
      "date": "2023-11-23",
      "bid": "318.10",
      "ask": "318.30",
      "open": "319.80",
      "high": "321.00",
      "low": "317.80",
      "close": "318.50",
      "average": "318.7765",
      "volume": "359487",
      "turnover": "114610071.5",
      "trades": "1779"
    },
    {
      "date": "2023-11-24",
      "bid": "320.80",
      "ask": "320.90",
      "open": "319.00",
      "high": "321.80",
      "low": "318.60",
      "close": "320.80",
      "average": "320.4852",
      "volume": "332678",
      "turnover": "106611297.35",
      "trades": "1591"
    },
    {
      "date": "2023-11-27",
      "bid": "320.40",
      "ask": "320.50",
      "open": "320.10",
      "high": "324.60",
      "low": "320.10",
      "close": "321.20",
      "average": "321.6679",
      "volume": "685163",
      "turnover": "220397581.65",
      "trades": "2769"
    },
    {
      "date": "2023-11-28",
      "bid": "325.40",
      "ask": "325.60",
      "open": "320.40",
      "high": "325.70",
      "low": "319.90",
      "close": "325.30",
      "average": "323.8645",
      "volume": "482621",
      "turnover": "156303168.8",
      "trades": "1847"
    },
    {
      "date": "2023-11-29",
      "bid": "327.90",
      "ask": "328.20",
      "open": "325.10",
      "high": "328.10",
      "low": "323.90",
      "close": "327.60",
      "average": "327.0171",
      "volume": "337913",
      "turnover": "110494039.2",
      "trades": "1752"
    },
    {
      "date": "2023-11-30",
      "bid": "326.00",
      "ask": "326.20",
      "open": "327.90",
      "high": "329.80",
      "low": "324.80",
      "close": "325.60",
      "average": "326.0885",
      "volume": "1177648",
      "turnover": "384023515.35",
      "trades": "2555"
    },
    {
      "date": "2023-12-01",
      "bid": "327.50",
      "ask": "327.90",
      "open": "326.50",
      "high": "329.60",
      "low": "326.50",
      "close": "328.40",
      "average": "328.2315",
      "volume": "478993",
      "turnover": "157195219.5",
      "trades": "2122"
    },
    {
      "date": "2023-12-04",
      "bid": "327.40",
      "ask": "327.60",
      "open": "327.90",
      "high": "328.30",
      "low": "325.80",
      "close": "327.10",
      "average": "327.242",
      "volume": "331571",
      "turnover": "108510603.41",
      "trades": "1359"
    },
    {
      "date": "2023-12-05",
      "bid": "329.20",
      "ask": "329.50",
      "open": "326.50",
      "high": "329.60",
      "low": "326.10",
      "close": "329.50",
      "average": "328.9367",
      "volume": "1392636",
      "turnover": "457876329.55",
      "trades": "2285"
    },
    {
      "date": "2023-12-06",
      "bid": "336.30",
      "ask": "336.60",
      "open": "330.00",
      "high": "338.00",
      "low": "329.50",
      "close": "336.90",
      "average": "335.1629",
      "volume": "514960",
      "turnover": "172629631.14",
      "trades": "2342"
    },
    {
      "date": "2023-12-07",
      "bid": "335.70",
      "ask": "336.00",
      "open": "336.60",
      "high": "337.40",
      "low": "334.70",
      "close": "335.80",
      "average": "336.0443",
      "volume": "449777",
      "turnover": "151157794.94",
      "trades": "2251"
    },
    {
      "date": "2023-12-08",
      "bid": "326.30",
      "ask": "326.60",
      "open": "332.80",
      "high": "332.80",
      "low": "324.60",
      "close": "327.60",
      "average": "327.9122",
      "volume": "883120",
      "turnover": "289593618.85",
      "trades": "4696"
    },
    {
      "date": "2023-12-11",
      "bid": "332.20",
      "ask": "332.40",
      "open": "327.60",
      "high": "332.80",
      "low": "325.70",
      "close": "331.90",
      "average": "330.5373",
      "volume": "586455",
      "turnover": "193848797.1",
      "trades": "2930"
    },
    {
      "date": "2023-12-12",
      "bid": "329.20",
      "ask": "329.50",
      "open": "332.00",
      "high": "332.00",
      "low": "327.00",
      "close": "329.60",
      "average": "329.2385",
      "volume": "614977",
      "turnover": "202455986.6",
      "trades": "2331"
    },
    {
      "date": "2023-12-13",
      "bid": "326.10",
      "ask": "326.40",
      "open": "329.60",
      "high": "331.20",
      "low": "325.60",
      "close": "326.50",
      "average": "327.5959",
      "volume": "544935",
      "turnover": "178521571.5",
      "trades": "2873"
    },
    {
      "date": "2023-12-14",
      "bid": "334.40",
      "ask": "334.50",
      "open": "331.00",
      "high": "336.90",
      "low": "330.80",
      "close": "335.20",
      "average": "334.9498",
      "volume": "821104",
      "turnover": "275025702.64",
      "trades": "3758"
    },
    {
      "date": "2023-12-15",
      "bid": "336.00",
      "ask": "336.40",
      "open": "336.30",
      "high": "342.00",
      "low": "335.80",
      "close": "337.70",
      "average": "338.1308",
      "volume": "876910",
      "turnover": "296524366.39",
      "trades": "2839"
    },
    {
      "date": "2023-12-18",
      "bid": "337.80",
      "ask": "337.90",
      "open": "336.50",
      "high": "338.90",
      "low": "333.90",
      "close": "337.90",
      "average": "337.4729",
      "volume": "543551",
      "turnover": "181399564.65",
      "trades": "2106"
    },
    {
      "date": "2023-12-19",
      "bid": "339.50",
      "ask": "339.70",
      "open": "338.00",
      "high": "340.70",
      "low": "337.50",
      "close": "339.40",
      "average": "339.3936",
      "volume": "369880",
      "turnover": "125535776.85",
      "trades": "1626"
    },
    {
      "date": "2023-12-20",
      "bid": "335.50",
      "ask": "335.90",
      "open": "339.50",
      "high": "341.00",
      "low": "335.00",
      "close": "336.60",
      "average": "336.9321",
      "volume": "710031",
      "turnover": "239229020.1",
      "trades": "2457"
    },
    {
      "date": "2023-12-21",
      "bid": "335.80",
      "ask": "336.00",
      "open": "335.40",
      "high": "336.50",
      "low": "332.60",
      "close": "336.50",
      "average": "335.1707",
      "volume": "581446",
      "turnover": "194827091.7",
      "trades": "2553"
    },
    {
      "date": "2023-12-22",
      "bid": "337.30",
      "ask": "337.80",
      "open": "336.00",
      "high": "339.40",
      "low": "335.60",
      "close": "337.80",
      "average": "337.7016",
      "volume": "348363",
      "turnover": "117649467.45",
      "trades": "1804"
    },
    {
      "date": "2023-12-27",
      "bid": "336.70",
      "ask": "337.10",
      "open": "337.80",
      "high": "340.10",
      "low": "334.90",
      "close": "336.40",
      "average": "337.1155",
      "volume": "475313",
      "turnover": "160237431.15",
      "trades": "2202"
    },
    {
      "date": "2023-12-28",
      "bid": "337.40",
      "ask": "337.60",
      "open": "337.30",
      "high": "338.30",
      "low": "335.80",
      "close": "337.30",
      "average": "337.1971",
      "volume": "237531",
      "turnover": "80095026.8",
      "trades": "1397"
    },
    {
      "date": "2023-12-29",
      "bid": "337.10",
      "ask": "337.50",
      "open": "337.40",
      "high": "340.40",
      "low": "336.90",
      "close": "337.60",
      "average": "337.9722",
      "volume": "303234",
      "turnover": "102485463.35",
      "trades": "1247"
    },
    {
      "date": "2024-01-02",
      "bid": "337.80",
      "ask": "338.10",
      "open": "339.00",
      "high": "342.00",
      "low": "336.70",
      "close": "338.70",
      "average": "338.8315",
      "volume": "398209",
      "turnover": "134923702.4",
      "trades": "2125"
    },
    {
      "date": "2024-01-03",
      "bid": "332.50",
      "ask": "332.60",
      "open": "338.70",
      "high": "338.70",
      "low": "330.00",
      "close": "332.90",
      "average": "332.903",
      "volume": "453942",
      "turnover": "151029798.6",
      "trades": "2348"
    },
    {
      "date": "2024-01-04",
      "bid": "337.20",
      "ask": "337.40",
      "open": "333.40",
      "high": "338.30",
      "low": "333.40",
      "close": "338.30",
      "average": "337.0983",
      "volume": "478835",
      "turnover": "161401299.69",
      "trades": "1976"
    },
    {
      "date": "2024-01-05",
      "bid": "335.40",
      "ask": "335.60",
      "open": "335.70",
      "high": "337.70",
      "low": "334.50",
      "close": "335.60",
      "average": "335.9596",
      "volume": "181960",
      "turnover": "61129442.5",
      "trades": "941"
    },
    {
      "date": "2024-01-08",
      "bid": "340.80",
      "ask": "341.00",
      "open": "336.40",
      "high": "341.30",
      "low": "333.70",
      "close": "341.20",
      "average": "338.3809",
      "volume": "550900",
      "turnover": "186414115.7",
      "trades": "1581"
    },
    {
      "date": "2024-01-09",
      "bid": "340.20",
      "ask": "340.40",
      "open": "341.60",
      "high": "341.60",
      "low": "336.40",
      "close": "340.30",
      "average": "339.7661",
      "volume": "483916",
      "turnover": "164345991.05",
      "trades": "2077"
    },
    {
      "date": "2024-01-10",
      "bid": "330.70",
      "ask": "330.90",
      "open": "337.70",
      "high": "337.70",
      "low": "324.40",
      "close": "329.90",
      "average": "329.6451",
      "volume": "1088995",
      "turnover": "358961454.6",
      "trades": "4523"
    },
    {
      "date": "2024-01-11",
      "bid": "327.50",
      "ask": "327.90",
      "open": "332.00",
      "high": "333.40",
      "low": "325.70",
      "close": "327.10",
      "average": "328.1535",
      "volume": "440332",
      "turnover": "144506468.85",
      "trades": "2027"
    },
    {
      "date": "2024-01-12",
      "bid": "336.10",
      "ask": "336.30",
      "open": "329.40",
      "high": "337.70",
      "low": "329.30",
      "close": "336.10",
      "average": "335.0063",
      "volume": "503729",
      "turnover": "168728742.5",
      "trades": "2199"
    },
    {
      "date": "2024-01-15",
      "bid": "328.00",
      "ask": "328.10",
      "open": "335.80",
      "high": "336.80",
      "low": "327.50",
      "close": "328.00",
      "average": "329.573",
      "volume": "373141",
      "turnover": "123017181.75",
      "trades": "1921"
    },
    {
      "date": "2024-01-16",
      "bid": "328.40",
      "ask": "329.00",
      "open": "327.80",
      "high": "329.50",
      "low": "326.20",
      "close": "329.00",
      "average": "328.2692",
      "volume": "364951",
      "turnover": "119809765.85",
      "trades": "1640"
    },
    {
      "date": "2024-01-17",
      "bid": "318.50",
      "ask": "318.80",
      "open": "325.10",
      "high": "325.10",
      "low": "316.80",
      "close": "318.90",
      "average": "319.5987",
      "volume": "687263",
      "turnover": "219653658.3",
      "trades": "2970"
    },
    {
      "date": "2024-01-18",
      "bid": "316.90",
      "ask": "317.20",
      "open": "319.30",
      "high": "322.20",
      "low": "316.20",
      "close": "316.80",
      "average": "317.6831",
      "volume": "690374",
      "turnover": "219338899",
      "trades": "2527"
    },
    {
      "date": "2024-01-19",
      "bid": "312.20",
      "ask": "312.40",
      "open": "318.90",
      "high": "319.80",
      "low": "311.80",
      "close": "312.30",
      "average": "313.5962",
      "volume": "418785",
      "turnover": "131336452.55",
      "trades": "2362"
    },
    {
      "date": "2024-01-22",
      "bid": "310.90",
      "ask": "311.10",
      "open": "314.40",
      "high": "317.30",
      "low": "306.30",
      "close": "310.90",
      "average": "310.5452",
      "volume": "660557",
      "turnover": "205152259.7",
      "trades": "2945"
    },
    {
      "date": "2024-01-23",
      "bid": "311.50",
      "ask": "311.60",
      "open": "313.20",
      "high": "314.50",
      "low": "310.00",
      "close": "311.40",
      "average": "312.0846",
      "volume": "520719",
      "turnover": "162515117.25",
      "trades": "2557"
    },
    {
      "date": "2024-01-24",
      "bid": "314.30",
      "ask": "314.70",
      "open": "314.30",
      "high": "315.60",
      "low": "311.50",
      "close": "314.10",
      "average": "313.8056",
      "volume": "358597",
      "turnover": "112528977",
      "trades": "1832"
    },
    {
      "date": "2024-01-25",
      "bid": "318.70",
      "ask": "318.90",
      "open": "313.50",
      "high": "319.70",
      "low": "313.00",
      "close": "318.10",
      "average": "317.5456",
      "volume": "493639",
      "turnover": "156745966.65",
      "trades": "2407"
    },
    {
      "date": "2024-01-26",
      "bid": "319.50",
      "ask": "319.70",
      "open": "318.10",
      "high": "320.50",
      "low": "317.10",
      "close": "319.80",
      "average": "319.443",
      "volume": "348949",
      "turnover": "111462475.5",
      "trades": "1673"
    },
    {
      "date": "2024-01-29",
      "bid": "314.80",
      "ask": "315.20",
      "open": "319.80",
      "high": "319.80",
      "low": "313.60",
      "close": "315.70",
      "average": "315.9044",
      "volume": "415813",
      "turnover": "131384943.35",
      "trades": "1803"
    },
    {
      "date": "2024-01-30",
      "bid": "315.50",
      "ask": "315.70",
      "open": "317.70",
      "high": "318.50",
      "low": "313.40",
      "close": "315.80",
      "average": "315.5404",
      "volume": "369895",
      "turnover": "116710003.4",
      "trades": "1813"
    },
    {
      "date": "2024-01-31",
      "bid": "317.90",
      "ask": "318.20",
      "open": "315.80",
      "high": "319.90",
      "low": "315.10",
      "close": "317.70",
      "average": "318.0071",
      "volume": "617542",
      "turnover": "196391922.15",
      "trades": "2101"
    },
    {
      "date": "2024-02-01",
      "bid": "321.00",
      "ask": "321.30",
      "open": "317.20",
      "high": "322.40",
      "low": "316.00",
      "close": "322.40",
      "average": "321.3943",
      "volume": "613972",
      "turnover": "197326793.6",
      "trades": "2061"
    },
    {
      "date": "2024-02-02",
      "bid": "326.00",
      "ask": "326.40",
      "open": "328.10",
      "high": "332.90",
      "low": "317.20",
      "close": "325.30",
      "average": "326.484",
      "volume": "832226",
      "turnover": "271710965.8",
      "trades": "5053"
    },
    {
      "date": "2024-02-05",
      "bid": "330.30",
      "ask": "330.50",
      "open": "323.90",
      "high": "337.40",
      "low": "323.10",
      "close": "331.50",
      "average": "332.2731",
      "volume": "699052",
      "turnover": "232312802.85",
      "trades": "3794"
    },
    {
      "date": "2024-02-06",
      "bid": "342.10",
      "ask": "342.30",
      "open": "335.00",
      "high": "342.30",
      "low": "332.10",
      "close": "341.90",
      "average": "339.2505",
      "volume": "480075",
      "turnover": "162825738.65",
      "trades": "2408"
    },
    {
      "date": "2024-02-07",
      "bid": "335.80",
      "ask": "336.00",
      "open": "342.20",
      "high": "346.10",
      "low": "334.60",
      "close": "336.90",
      "average": "338.1088",
      "volume": "797998",
      "turnover": "269847844.39",
      "trades": "3632"
    },
    {
      "date": "2024-02-08",
      "bid": "339.50",
      "ask": "339.70",
      "open": "336.90",
      "high": "341.60",
      "low": "336.90",
      "close": "339.70",
      "average": "339.8397",
      "volume": "392183",
      "turnover": "133279697.95",
      "trades": "2160"
    },
    {
      "date": "2024-02-09",
      "bid": "339.90",
      "ask": "340.00",
      "open": "339.70",
      "high": "342.30",
      "low": "338.50",
      "close": "340.30",
      "average": "340.1425",
      "volume": "253412",
      "turnover": "86192636.4",
      "trades": "1549"
    },
    {
      "date": "2024-02-12",
      "bid": "342.20",
      "ask": "342.40",
      "open": "340.70",
      "high": "343.00",
      "low": "339.80",
      "close": "341.90",
      "average": "341.7618",
      "volume": "272510",
      "turnover": "93133476.3",
      "trades": "1191"
    },
    {
      "date": "2024-02-13",
      "bid": "346.10",
      "ask": "346.30",
      "open": "341.90",
      "high": "346.80",
      "low": "340.60",
      "close": "345.60",
      "average": "344.75",
      "volume": "383882",
      "turnover": "132348807.15",
      "trades": "2194"
    },
    {
      "date": "2024-02-14",
      "bid": "357.80",
      "ask": "357.90",
      "open": "350.70",
      "high": "360.40",
      "low": "348.50",
      "close": "357.60",
      "average": "355.964",
      "volume": "698834",
      "turnover": "248771167.99",
      "trades": "4272"
    },
    {
      "date": "2024-02-15",
      "bid": "365.30",
      "ask": "365.40",
      "open": "359.60",
      "high": "366.40",
      "low": "358.90",
      "close": "365.70",
      "average": "365.0383",
      "volume": "696683",
      "turnover": "254252228.85",
      "trades": "2923"
    },
    {
      "date": "2024-02-16",
      "bid": "365.90",
      "ask": "366.00",
      "open": "368.00",
      "high": "368.80",
      "low": "364.90",
      "close": "365.40",
      "average": "366.4223",
      "volume": "805891",
      "turnover": "295297320",
      "trades": "2698"
    },
    {
      "date": "2024-02-19",
      "bid": "367.20",
      "ask": "367.30",
      "open": "365.00",
      "high": "368.10",
      "low": "363.70",
      "close": "367.20",
      "average": "366.659",
      "volume": "364818",
      "turnover": "132951988.45",
      "trades": "2065"
    },
    {
      "date": "2024-02-20",
      "bid": "368.00",
      "ask": "368.50",
      "open": "366.70",
      "high": "368.50",
      "low": "365.00",
      "close": "368.20",
      "average": "367.4222",
      "volume": "362525",
      "turnover": "133188225.6",
      "trades": "1985"
    },
    {
      "date": "2024-02-21",
      "bid": "368.80",
      "ask": "369.10",
      "open": "368.00",
      "high": "370.00",
      "low": "365.80",
      "close": "370.00",
      "average": "368.8811",
      "volume": "470028",
      "turnover": "173363957.5",
      "trades": "1820"
    },
    {
      "date": "2024-02-22",
      "bid": "370.60",
      "ask": "370.80",
      "open": "372.80",
      "high": "374.70",
      "low": "370.00",
      "close": "370.80",
      "average": "371.0799",
      "volume": "368319",
      "turnover": "136677512.9",
      "trades": "1835"
    },
    {
      "date": "2024-02-23",
      "bid": "373.90",
      "ask": "374.00",
      "open": "371.30",
      "high": "374.40",
      "low": "370.40",
      "close": "373.70",
      "average": "372.6363",
      "volume": "299751",
      "turnover": "111695036.8",
      "trades": "1563"
    },
    {
      "date": "2024-02-26",
      "bid": "375.60",
      "ask": "375.80",
      "open": "373.50",
      "high": "376.40",
      "low": "372.80",
      "close": "375.50",
      "average": "375.1502",
      "volume": "265584",
      "turnover": "99633712.2",
      "trades": "1473"
    },
    {
      "date": "2024-02-27",
      "bid": "377.10",
      "ask": "377.30",
      "open": "375.50",
      "high": "378.10",
      "low": "373.10",
      "close": "376.80",
      "average": "376.8006",
      "volume": "352481",
      "turnover": "132806921.7",
      "trades": "1759"
    },
    {
      "date": "2024-02-28",
      "bid": "378.20",
      "ask": "378.50",
      "open": "376.70",
      "high": "380.60",
      "low": "375.70",
      "close": "378.70",
      "average": "378.3681",
      "volume": "332690",
      "turnover": "125880470.65",
      "trades": "1881"
    },
    {
      "date": "2024-02-29",
      "bid": "375.70",
      "ask": "376.20",
      "open": "380.00",
      "high": "381.40",
      "low": "373.00",
      "close": "376.10",
      "average": "375.7777",
      "volume": "855513",
      "turnover": "321476688.5",
      "trades": "3707"
    },
    {
      "date": "2024-03-01",
      "bid": "382.60",
      "ask": "382.80",
      "open": "377.50",
      "high": "383.50",
      "low": "377.50",
      "close": "382.60",
      "average": "381.3538",
      "volume": "404280",
      "turnover": "154169014.35",
      "trades": "2773"
    },
    {
      "date": "2024-03-04",
      "bid": "380.80",
      "ask": "381.00",
      "open": "382.60",
      "high": "383.00",
      "low": "379.10",
      "close": "380.80",
      "average": "380.7563",
      "volume": "364343",
      "turnover": "138735147.6",
      "trades": "2083"
    },
    {
      "date": "2024-03-05",
      "bid": "377.20",
      "ask": "377.50",
      "open": "379.60",
      "high": "382.20",
      "low": "375.70",
      "close": "378.30",
      "average": "378.355",
      "volume": "448931",
      "turnover": "169847842.55",
      "trades": "2620"
    },
    {
      "date": "2024-03-06",
      "bid": "381.90",
      "ask": "382.50",
      "open": "378.40",
      "high": "383.30",
      "low": "377.70",
      "close": "382.20",
      "average": "381.7968",
      "volume": "339573",
      "turnover": "129646395.7",
      "trades": "2251"
    },
    {
      "date": "2024-03-07",
      "bid": "378.60",
      "ask": "378.90",
      "open": "380.70",
      "high": "383.90",
      "low": "376.30",
      "close": "379.20",
      "average": "379.9181",
      "volume": "425243",
      "turnover": "161548084.05",
      "trades": "2576"
    },
    {
      "date": "2024-03-08",
      "bid": "384.40",
      "ask": "385.60",
      "open": "380.80",
      "high": "385.90",
      "low": "380.50",
      "close": "385.00",
      "average": "384.0061",
      "volume": "362854",
      "turnover": "139334968.5",
      "trades": "2369"
    },
    {
      "date": "2024-03-11",
      "bid": "382.10",
      "ask": "383.20",
      "open": "379.60",
      "high": "383.50",
      "low": "373.60",
      "close": "382.30",
      "average": "379.642",
      "volume": "347281",
      "turnover": "131840612.1",
      "trades": "2579"
    },
    {
      "date": "2024-03-12",
      "bid": "390.30",
      "ask": "390.50",
      "open": "383.30",
      "high": "391.00",
      "low": "382.60",
      "close": "390.90",
      "average": "388.7355",
      "volume": "397370",
      "turnover": "154444855.69",
      "trades": "2312"
    },
    {
      "date": "2024-03-13",
      "bid": "389.80",
      "ask": "390.00",
      "open": "390.90",
      "high": "391.50",
      "low": "386.50",
      "close": "390.70",
      "average": "389.4315",
      "volume": "504008",
      "turnover": "196272510.8",
      "trades": "3408"
    },
    {
      "date": "2024-03-14",
      "bid": "395.20",
      "ask": "395.50",
      "open": "390.30",
      "high": "397.00",
      "low": "388.00",
      "close": "395.10",
      "average": "393.7787",
      "volume": "432759",
      "turnover": "170412330.85",
      "trades": "2516"
    },
    {
      "date": "2024-03-15",
      "bid": "397.60",
      "ask": "398.00",
      "open": "395.40",
      "high": "398.40",
      "low": "393.10",
      "close": "398.40",
      "average": "397.7237",
      "volume": "909579",
      "turnover": "361759942.85",
      "trades": "3583"
    },
    {
      "date": "2024-03-18",
      "bid": "396.70",
      "ask": "396.90",
      "open": "398.00",
      "high": "400.30",
      "low": "395.60",
      "close": "397.10",
      "average": "397.6238",
      "volume": "305160",
      "turnover": "120993474.05",
      "trades": "2050"
    },
    {
      "date": "2024-03-19",
      "bid": "399.60",
      "ask": "399.80",
      "open": "396.30",
      "high": "400.00",
      "low": "393.40",
      "close": "399.20",
      "average": "398.605",
      "volume": "419642",
      "turnover": "167263660.9",
      "trades": "2333"
    },
    {
      "date": "2024-03-20",
      "bid": "396.60",
      "ask": "396.70",
      "open": "399.00",
      "high": "404.00",
      "low": "396.20",
      "close": "397.10",
      "average": "398.8011",
      "volume": "417726",
      "turnover": "166590029.5",
      "trades": "2572"
    },
    {
      "date": "2024-03-21",
      "bid": "404.90",
      "ask": "405.10",
      "open": "401.40",
      "high": "405.30",
      "low": "396.20",
      "close": "403.90",
      "average": "401.3748",
      "volume": "574184",
      "turnover": "230455138.45",
      "trades": "3000"
    },
    {
      "date": "2024-03-22",
      "bid": "399.80",
      "ask": "400.30",
      "open": "402.20",
      "high": "404.40",
      "low": "399.50",
      "close": "399.90",
      "average": "400.4308",
      "volume": "643050",
      "turnover": "257496880.3",
      "trades": "3434"
    },
    {
      "date": "2024-03-25",
      "bid": "395.20",
      "ask": "395.30",
      "open": "399.70",
      "high": "402.00",
      "low": "389.80",
      "close": "394.20",
      "average": "394.7479",
      "volume": "651709",
      "turnover": "257255027.45",
      "trades": "3168"
    },
    {
      "date": "2024-03-26",
      "bid": "395.20",
      "ask": "395.40",
      "open": "393.90",
      "high": "395.90",
      "low": "390.90",
      "close": "395.90",
      "average": "394.265",
      "volume": "623686",
      "turnover": "245897706.55",
      "trades": "3819"
    },
    {
      "date": "2024-03-27",
      "bid": "384.20",
      "ask": "384.80",
      "open": "395.20",
      "high": "397.10",
      "low": "382.70",
      "close": "384.00",
      "average": "387.0612",
      "volume": "775802",
      "turnover": "300288994.35",
      "trades": "4743"
    },
    {
      "date": "2024-03-28",
      "bid": "384.60",
      "ask": "384.90",
      "open": "384.80",
      "high": "388.80",
      "low": "382.90",
      "close": "382.90",
      "average": "384.2986",
      "volume": "445530",
      "turnover": "171217303.19",
      "trades": "2484"
    },
    {
      "date": "2024-04-02",
      "bid": "379.40",
      "ask": "379.80",
      "open": "383.00",
      "high": "386.00",
      "low": "379.60",
      "close": "380.00",
      "average": "381.1068",
      "volume": "447853",
      "turnover": "170681284.3",
      "trades": "2648"
    },
    {
      "date": "2024-04-03",
      "bid": "377.60",
      "ask": "378.40",
      "open": "380.00",
      "high": "381.80",
      "low": "375.60",
      "close": "377.80",
      "average": "377.9879",
      "volume": "631273",
      "turnover": "238614424.2",
      "trades": "2853"
    },
    {
      "date": "2024-04-04",
      "bid": "377.40",
      "ask": "378.00",
      "open": "377.80",
      "high": "379.80",
      "low": "375.20",
      "close": "378.80",
      "average": "378.5571",
      "volume": "576638",
      "turnover": "218311318.77",
      "trades": "2360"
    },
    {
      "date": "2024-04-05",
      "bid": "383.20",
      "ask": "383.40",
      "open": "374.00",
      "high": "384.00",
      "low": "373.20",
      "close": "383.40",
      "average": "381.4577",
      "volume": "425972",
      "turnover": "162499288.4",
      "trades": "2047"
    },
    {
      "date": "2024-04-08",
      "bid": "386.60",
      "ask": "387.00",
      "open": "384.20",
      "high": "388.00",
      "low": "384.00",
      "close": "387.20",
      "average": "386.6641",
      "volume": "329085",
      "turnover": "127244726.6",
      "trades": "1911"
    },
    {
      "date": "2024-04-09",
      "bid": "377.60",
      "ask": "378.00",
      "open": "386.60",
      "high": "387.60",
      "low": "377.40",
      "close": "377.80",
      "average": "380.891",
      "volume": "628673",
      "turnover": "239396631.4",
      "trades": "2792"
    },
    {
      "date": "2024-04-10",
      "bid": "379.20",
      "ask": "379.60",
      "open": "379.20",
      "high": "383.60",
      "low": "375.80",
      "close": "379.80",
      "average": "379.8596",
      "volume": "510410",
      "turnover": "193882155.2",
      "trades": "2569"
    },
    {
      "date": "2024-04-11",
      "bid": "378.00",
      "ask": "378.40",
      "open": "380.00",
      "high": "382.00",
      "low": "374.20",
      "close": "378.80",
      "average": "378.1218",
      "volume": "565206",
      "turnover": "213717091.1",
      "trades": "3002"
    },
    {
      "date": "2024-04-12",
      "bid": "377.80",
      "ask": "378.00",
      "open": "380.80",
      "high": "383.00",
      "low": "377.80",
      "close": "378.00",
      "average": "379.416",
      "volume": "350485",
      "turnover": "132979856.9",
      "trades": "1939"
    },
    {
      "date": "2024-04-15",
      "bid": "382.20",
      "ask": "382.80",
      "open": "379.00",
      "high": "384.80",
      "low": "378.80",
      "close": "381.80",
      "average": "382.0149",
      "volume": "314723",
      "turnover": "120232669.2",
      "trades": "2021"
    },
    {
      "date": "2024-04-16",
      "bid": "373.00",
      "ask": "373.40",
      "open": "377.20",
      "high": "377.80",
      "low": "372.20",
      "close": "373.00",
      "average": "373.687",
      "volume": "478750",
      "turnover": "178903383.6",
      "trades": "2112"
    },
    {
      "date": "2024-04-17",
      "bid": "382.60",
      "ask": "383.00",
      "open": "374.60",
      "high": "386.40",
      "low": "374.40",
      "close": "381.60",
      "average": "382.2568",
      "volume": "389529",
      "turnover": "148903157.19",
      "trades": "2250"
    },
    {
      "date": "2024-04-18",
      "bid": "381.40",
      "ask": "381.80",
      "open": "383.00",
      "high": "386.00",
      "low": "378.40",
      "close": "381.00",
      "average": "381.101",
      "volume": "389438",
      "turnover": "148442254.4",
      "trades": "1670"
    },
    {
      "date": "2024-04-19",
      "bid": "375.80",
      "ask": "376.00",
      "open": "377.60",
      "high": "378.20",
      "low": "373.80",
      "close": "376.20",
      "average": "376.3768",
      "volume": "370943",
      "turnover": "139613659.1",
      "trades": "2224"
    },
    {
      "date": "2024-04-22",
      "bid": "367.20",
      "ask": "368.00",
      "open": "377.60",
      "high": "379.40",
      "low": "366.80",
      "close": "366.80",
      "average": "368.7746",
      "volume": "607403",
      "turnover": "223847383.3",
      "trades": "3118"
    },
    {
      "date": "2024-04-23",
      "bid": "378.00",
      "ask": "378.60",
      "open": "368.80",
      "high": "378.80",
      "low": "366.80",
      "close": "378.80",
      "average": "376.6654",
      "volume": "726287",
      "turnover": "273558350.89",
      "trades": "2920"
    },
    {
      "date": "2024-04-24",
      "bid": "386.40",
      "ask": "387.00",
      "open": "384.00",
      "high": "388.20",
      "low": "360.20",
      "close": "388.20",
      "average": "381.0125",
      "volume": "1080562",
      "turnover": "411669394.3",
      "trades": "6959"
    },
    {
      "date": "2024-04-25",
      "bid": "378.60",
      "ask": "379.00",
      "open": "383.20",
      "high": "392.60",
      "low": "376.80",
      "close": "379.00",
      "average": "382.3289",
      "volume": "778012",
      "turnover": "297427646.2",
      "trades": "3929"
    },
    {
      "date": "2024-04-26",
      "bid": "388.60",
      "ask": "389.00",
      "open": "382.60",
      "high": "392.20",
      "low": "382.00",
      "close": "388.40",
      "average": "388.7933",
      "volume": "627459",
      "turnover": "243952575.9",
      "trades": "2913"
    },
    {
      "date": "2024-04-29",
      "bid": "393.20",
      "ask": "393.60",
      "open": "390.00",
      "high": "398.60",
      "low": "390.00",
      "close": "392.60",
      "average": "393.826",
      "volume": "400857",
      "turnover": "157883677.6",
      "trades": "2226"
    },
    {
      "date": "2024-04-30",
      "bid": "392.60",
      "ask": "393.20",
      "open": "394.00",
      "high": "399.40",
      "low": "391.40",
      "close": "393.20",
      "average": "394.4183",
      "volume": "319868",
      "turnover": "126161801.2",
      "trades": "1375"
    },
    {
      "date": "2024-05-02",
      "bid": "391.00",
      "ask": "391.40",
      "open": "391.20",
      "high": "395.60",
      "low": "389.80",
      "close": "389.80",
      "average": "391.3336",
      "volume": "449659",
      "turnover": "175976368.6",
      "trades": "2614"
    },
    {
      "date": "2024-05-03",
      "bid": "396.00",
      "ask": "396.40",
      "open": "391.80",
      "high": "397.60",
      "low": "389.80",
      "close": "396.00",
      "average": "394.8952",
      "volume": "317791",
      "turnover": "125493607.5",
      "trades": "1700"
    },
    {
      "date": "2024-05-06",
      "bid": "399.60",
      "ask": "400.00",
      "open": "398.00",
      "high": "405.00",
      "low": "397.60",
      "close": "400.40",
      "average": "400.8415",
      "volume": "336227",
      "turnover": "134772321.5",
      "trades": "2111"
    },
    {
      "date": "2024-05-07",
      "bid": "402.40",
      "ask": "403.00",
      "open": "403.00",
      "high": "403.60",
      "low": "399.40",
      "close": "403.40",
      "average": "402.7083",
      "volume": "472252",
      "turnover": "190176888.7",
      "trades": "1732"
    },
    {
      "date": "2024-05-08",
      "bid": "404.20",
      "ask": "404.60",
      "open": "403.20",
      "high": "407.80",
      "low": "402.40",
      "close": "405.20",
      "average": "405.4685",
      "volume": "279606",
      "turnover": "113371011.8",
      "trades": "1114"
    },
    {
      "date": "2024-05-10",
      "bid": "409.20",
      "ask": "409.60",
      "open": "407.00",
      "high": "412.20",
      "low": "406.40",
      "close": "410.00",
      "average": "410.0505",
      "volume": "371430",
      "turnover": "152305311",
      "trades": "2152"
    },
    {
      "date": "2024-05-13",
      "bid": "409.60",
      "ask": "410.00",
      "open": "410.00",
      "high": "411.40",
      "low": "407.60",
      "close": "411.40",
      "average": "410.6548",
      "volume": "375623",
      "turnover": "154247898.1",
      "trades": "1396"
    },
    {
      "date": "2024-05-14",
      "bid": "410.40",
      "ask": "411.00",
      "open": "411.40",
      "high": "413.40",
      "low": "408.20",
      "close": "411.60",
      "average": "411.2783",
      "volume": "336597",
      "turnover": "138434285.5",
      "trades": "1626"
    },
    {
      "date": "2024-05-15",
      "bid": "411.00",
      "ask": "411.20",
      "open": "414.00",
      "high": "416.00",
      "low": "409.00",
      "close": "410.60",
      "average": "411.2054",
      "volume": "505874",
      "turnover": "208044493.9",
      "trades": "2412"
    },
    {
      "date": "2024-05-16",
      "bid": "413.40",
      "ask": "413.60",
      "open": "411.00",
      "high": "414.20",
      "low": "408.80",
      "close": "414.00",
      "average": "412.7354",
      "volume": "496792",
      "turnover": "205043433.2",
      "trades": "2675"
    },
    {
      "date": "2024-05-17",
      "bid": "414.60",
      "ask": "414.80",
      "open": "412.60",
      "high": "415.60",
      "low": "410.20",
      "close": "414.80",
      "average": "413.6421",
      "volume": "269722",
      "turnover": "111569003",
      "trades": "1801"
    },
    {
      "date": "2024-05-20",
      "bid": "419.60",
      "ask": "420.00",
      "open": "416.00",
      "high": "422.60",
      "low": "416.00",
      "close": "419.40",
      "average": "419.6668",
      "volume": "375469",
      "turnover": "157501986.69",
      "trades": "2120"
    },
    {
      "date": "2024-05-21",
      "bid": "421.80",
      "ask": "422.20",
      "open": "418.60",
      "high": "423.80",
      "low": "417.40",
      "close": "423.00",
      "average": "421.8359",
      "volume": "592072",
      "turnover": "249326007.9",
      "trades": "2428"
    },
    {
      "date": "2024-05-22",
      "bid": "420.00",
      "ask": "420.20",
      "open": "423.00",
      "high": "427.00",
      "low": "419.00",
      "close": "419.20",
      "average": "422.849",
      "volume": "1053952",
      "turnover": "445660656.4",
      "trades": "2853"
    },
    {
      "date": "2024-05-23",
      "bid": "421.20",
      "ask": "421.60",
      "open": "419.20",
      "high": "428.40",
      "low": "419.20",
      "close": "421.60",
      "average": "424.3097",
      "volume": "537306",
      "turnover": "228122126.7",
      "trades": "2348"
    },
    {
      "date": "2024-05-24",
      "bid": "419.20",
      "ask": "419.60",
      "open": "419.00",
      "high": "425.40",
      "low": "418.40",
      "close": "419.80",
      "average": "420.7984",
      "volume": "367305",
      "turnover": "154561044",
      "trades": "2269"
    },
    {
      "date": "2024-05-27",
      "bid": "418.80",
      "ask": "419.20",
      "open": "421.40",
      "high": "424.40",
      "low": "418.00",
      "close": "418.80",
      "average": "420.7503",
      "volume": "248782",
      "turnover": "104675887.2",
      "trades": "1874"
    },
    {
      "date": "2024-05-28",
      "bid": "416.20",
      "ask": "416.60",
      "open": "420.40",
      "high": "421.40",
      "low": "414.60",
      "close": "417.60",
      "average": "417.4495",
      "volume": "311120",
      "turnover": "129877371.8",
      "trades": "1816"
    },
    {
      "date": "2024-05-29",
      "bid": "410.40",
      "ask": "410.80",
      "open": "415.80",
      "high": "418.80",
      "low": "410.00",
      "close": "410.40",
      "average": "411.8315",
      "volume": "564603",
      "turnover": "232521540.2",
      "trades": "2749"
    },
    {
      "date": "2024-05-30",
      "bid": "411.20",
      "ask": "411.60",
      "open": "410.20",
      "high": "415.80",
      "low": "409.60",
      "close": "410.40",
      "average": "411.8813",
      "volume": "517643",
      "turnover": "213203641.1",
      "trades": "3316"
    },
    {
      "date": "2024-05-31",
      "bid": "407.20",
      "ask": "407.80",
      "open": "411.00",
      "high": "412.00",
      "low": "406.40",
      "close": "409.00",
      "average": "409.0105",
      "volume": "11888373",
      "turnover": "4862478177.89",
      "trades": "3781"
    },
    {
      "date": "2024-06-03",
      "bid": "412.00",
      "ask": "412.60",
      "open": "415.20",
      "high": "415.80",
      "low": "410.60",
      "close": "412.80",
      "average": "413.1412",
      "volume": "753807",
      "turnover": "311438660.2",
      "trades": "2981"
    },
    {
      "date": "2024-06-04",
      "bid": "409.20",
      "ask": "409.60",
      "open": "411.40",
      "high": "411.80",
      "low": "406.00",
      "close": "410.20",
      "average": "409.6501",
      "volume": "538818",
      "turnover": "220723661",
      "trades": "2179"
    },
    {
      "date": "2024-06-05",
      "bid": "413.80",
      "ask": "414.20",
      "open": "410.60",
      "high": "414.60",
      "low": "410.40",
      "close": "414.60",
      "average": "413.6609",
      "volume": "603033",
      "turnover": "249449296.4",
      "trades": "2541"
    },
    {
      "date": "2024-06-07",
      "bid": "416.00",
      "ask": "416.60",
      "open": "417.40",
      "high": "420.20",
      "low": "414.80",
      "close": "417.80",
      "average": "417.5735",
      "volume": "692207",
      "turnover": "289046204.3",
      "trades": "2367"
    },
    {
      "date": "2024-06-10",
      "bid": "417.40",
      "ask": "417.80",
      "open": "415.60",
      "high": "420.80",
      "low": "415.60",
      "close": "419.20",
      "average": "418.9597",
      "volume": "485142",
      "turnover": "203248569.8",
      "trades": "1758"
    },
    {
      "date": "2024-06-11",
      "bid": "417.80",
      "ask": "418.20",
      "open": "420.40",
      "high": "425.00",
      "low": "415.20",
      "close": "418.00",
      "average": "418.6534",
      "volume": "457932",
      "turnover": "191719323.6",
      "trades": "2552"
    },
    {
      "date": "2024-06-12",
      "bid": "427.00",
      "ask": "427.40",
      "open": "420.40",
      "high": "428.20",
      "low": "418.40",
      "close": "428.20",
      "average": "425.8197",
      "volume": "511390",
      "turnover": "217756415.6",
      "trades": "2557"
    },
    {
      "date": "2024-06-13",
      "bid": "412.80",
      "ask": "413.00",
      "open": "428.20",
      "high": "428.40",
      "low": "411.40",
      "close": "412.20",
      "average": "415.3473",
      "volume": "581967",
      "turnover": "241726161.4",
      "trades": "3217"
    },
    {
      "date": "2024-06-14",
      "bid": "403.60",
      "ask": "404.00",
      "open": "413.40",
      "high": "413.60",
      "low": "400.60",
      "close": "403.60",
      "average": "405.0139",
      "volume": "843206",
      "turnover": "341510455.1",
      "trades": "3536"
    },
    {
      "date": "2024-06-17",
      "bid": "407.40",
      "ask": "407.80",
      "open": "404.40",
      "high": "408.20",
      "low": "403.40",
      "close": "408.00",
      "average": "406.4254",
      "volume": "375460",
      "turnover": "152593725",
      "trades": "1939"
    },
    {
      "date": "2024-06-18",
      "bid": "413.40",
      "ask": "413.60",
      "open": "410.60",
      "high": "413.60",
      "low": "408.60",
      "close": "413.20",
      "average": "412.0114",
      "volume": "485081",
      "turnover": "199858246.4",
      "trades": "1937"
    },
    {
      "date": "2024-06-19",
      "bid": "410.20",
      "ask": "410.60",
      "open": "413.80",
      "high": "414.60",
      "low": "408.20",
      "close": "410.60",
      "average": "410.6547",
      "volume": "269622",
      "turnover": "110720467.5",
      "trades": "1482"
    },
    {
      "date": "2024-06-20",
      "bid": "412.20",
      "ask": "412.60",
      "open": "411.00",
      "high": "414.60",
      "low": "409.60",
      "close": "414.60",
      "average": "413.7489",
      "volume": "990892",
      "turnover": "409979775.2",
      "trades": "2770"
    },
    {
      "date": "2024-06-24",
      "bid": "421.00",
      "ask": "421.20",
      "open": "411.80",
      "high": "421.20",
      "low": "411.60",
      "close": "421.00",
      "average": "419.0047",
      "volume": "440292",
      "turnover": "184184595.8",
      "trades": "2156"
    },
    {
      "date": "2024-06-25",
      "bid": "402.20",
      "ask": "402.60",
      "open": "419.40",
      "high": "419.40",
      "low": "401.40",
      "close": "402.60",
      "average": "405.6053",
      "volume": "1062854",
      "turnover": "431130804.2",
      "trades": "4282"
    },
    {
      "date": "2024-06-26",
      "bid": "404.40",
      "ask": "404.80",
      "open": "404.00",
      "high": "409.20",
      "low": "400.60",
      "close": "404.80",
      "average": "404.8104",
      "volume": "500435",
      "turnover": "202582222.8",
      "trades": "2103"
    },
    {
      "date": "2024-06-27",
      "bid": "412.00",
      "ask": "412.60",
      "open": "404.80",
      "high": "414.00",
      "low": "403.60",
      "close": "411.80",
      "average": "411.1937",
      "volume": "573275",
      "turnover": "235727250.8",
      "trades": "2188"
    },
    {
      "date": "2024-06-28",
      "bid": "411.40",
      "ask": "411.80",
      "open": "414.20",
      "high": "415.00",
      "low": "407.60",
      "close": "412.40",
      "average": "411.947",
      "volume": "466931",
      "turnover": "192340624.4",
      "trades": "1818"
    },
    {
      "date": "2024-07-01",
      "bid": "421.40",
      "ask": "421.80",
      "open": "416.80",
      "high": "422.00",
      "low": "410.60",
      "close": "422.00",
      "average": "419.6596",
      "volume": "400178",
      "turnover": "167914727.6",
      "trades": "2164"
    },
    {
      "date": "2024-07-02",
      "bid": "422.00",
      "ask": "422.20",
      "open": "421.00",
      "high": "422.80",
      "low": "415.40",
      "close": "422.60",
      "average": "420.7828",
      "volume": "429037",
      "turnover": "180528416.3",
      "trades": "2183"
    },
    {
      "date": "2024-07-03",
      "bid": "428.80",
      "ask": "429.00",
      "open": "425.00",
      "high": "430.20",
      "low": "422.40",
      "close": "428.00",
      "average": "427.7035",
      "volume": "391952",
      "turnover": "167640619.5",
      "trades": "2187"
    },
    {
      "date": "2024-07-04",
      "bid": "432.00",
      "ask": "432.20",
      "open": "429.60",
      "high": "433.00",
      "low": "427.60",
      "close": "432.40",
      "average": "431.2338",
      "volume": "232354",
      "turnover": "100194571.4",
      "trades": "1660"
    },
    {
      "date": "2024-07-05",
      "bid": "426.40",
      "ask": "426.80",
      "open": "433.00",
      "high": "434.60",
      "low": "426.00",
      "close": "426.00",
      "average": "427.8325",
      "volume": "310837",
      "turnover": "132988016",
      "trades": "1952"
    },
    {
      "date": "2024-07-08",
      "bid": "421.20",
      "ask": "421.60",
      "open": "426.00",
      "high": "426.60",
      "low": "418.00",
      "close": "420.00",
      "average": "420.8654",
      "volume": "514368",
      "turnover": "216513065.3",
      "trades": "2272"
    },
    {
      "date": "2024-07-09",
      "bid": "408.00",
      "ask": "408.40",
      "open": "418.20",
      "high": "418.40",
      "low": "408.00",
      "close": "408.40",
      "average": "409.7843",
      "volume": "549631",
      "turnover": "225232606.1",
      "trades": "2526"
    },
    {
      "date": "2024-07-10",
      "bid": "404.80",
      "ask": "405.40",
      "open": "408.40",
      "high": "409.40",
      "low": "403.80",
      "close": "405.20",
      "average": "405.6692",
      "volume": "550951",
      "turnover": "223506060.4",
      "trades": "2471"
    },
    {
      "date": "2024-07-11",
      "bid": "404.80",
      "ask": "405.20",
      "open": "407.40",
      "high": "408.00",
      "low": "401.00",
      "close": "405.00",
      "average": "404.6108",
      "volume": "594023",
      "turnover": "240354592.4",
      "trades": "2185"
    },
    {
      "date": "2024-07-12",
      "bid": "411.60",
      "ask": "412.00",
      "open": "405.00",
      "high": "414.20",
      "low": "402.20",
      "close": "412.40",
      "average": "409.907",
      "volume": "684328",
      "turnover": "280505701.7",
      "trades": "3118"
    },
    {
      "date": "2024-07-15",
      "bid": "404.40",
      "ask": "404.60",
      "open": "410.60",
      "high": "412.20",
      "low": "403.80",
      "close": "406.20",
      "average": "406.9999",
      "volume": "482873",
      "turnover": "196528739",
      "trades": "2290"
    },
    {
      "date": "2024-07-16",
      "bid": "407.60",
      "ask": "407.80",
      "open": "404.40",
      "high": "408.40",
      "low": "401.40",
      "close": "406.20",
      "average": "406.0836",
      "volume": "485799",
      "turnover": "197280644.2",
      "trades": "1874"
    },
    {
      "date": "2024-07-17",
      "bid": "404.60",
      "ask": "405.00",
      "open": "405.20",
      "high": "407.00",
      "low": "400.40",
      "close": "404.00",
      "average": "404.0465",
      "volume": "428421",
      "turnover": "173096850.3",
      "trades": "1716"
    },
    {
      "date": "2024-07-18",
      "bid": "420.00",
      "ask": "421.40",
      "open": "405.60",
      "high": "430.60",
      "low": "402.40",
      "close": "419.00",
      "average": "419.4153",
      "volume": "897047",
      "turnover": "376333842.1",
      "trades": "5098"
    },
    {
      "date": "2024-07-19",
      "bid": "399.40",
      "ask": "400.60",
      "open": "418.20",
      "high": "418.40",
      "low": "397.00",
      "close": "397.00",
      "average": "399.8604",
      "volume": "586907",
      "turnover": "234693642.2",
      "trades": "3723"
    },
    {
      "date": "2024-07-22",
      "bid": "397.40",
      "ask": "398.20",
      "open": "399.40",
      "high": "401.60",
      "low": "396.60",
      "close": "396.60",
      "average": "397.8702",
      "volume": "476516",
      "turnover": "189766372.2",
      "trades": "2379"
    },
    {
      "date": "2024-07-23",
      "bid": "393.40",
      "ask": "393.80",
      "open": "397.20",
      "high": "397.20",
      "low": "390.80",
      "close": "392.40",
      "average": "393.3363",
      "volume": "399482",
      "turnover": "157137138.6",
      "trades": "2153"
    },
    {
      "date": "2024-07-24",
      "bid": "390.80",
      "ask": "391.40",
      "open": "390.20",
      "high": "393.60",
      "low": "387.20",
      "close": "390.40",
      "average": "390.4435",
      "volume": "413459",
      "turnover": "161434958.9",
      "trades": "1593"
    },
    {
      "date": "2024-07-25",
      "bid": "388.20",
      "ask": "389.20",
      "open": "386.00",
      "high": "390.00",
      "low": "382.60",
      "close": "389.40",
      "average": "387.5465",
      "volume": "315727",
      "turnover": "122358685.2",
      "trades": "1998"
    },
    {
      "date": "2024-07-26",
      "bid": "393.20",
      "ask": "393.60",
      "open": "389.00",
      "high": "395.00",
      "low": "388.60",
      "close": "393.20",
      "average": "393.2643",
      "volume": "271061",
      "turnover": "106598518.1",
      "trades": "1481"
    },
    {
      "date": "2024-07-29",
      "bid": "395.20",
      "ask": "395.60",
      "open": "394.00",
      "high": "398.40",
      "low": "393.60",
      "close": "394.20",
      "average": "395.374",
      "volume": "273251",
      "turnover": "108037630.4",
      "trades": "1704"
    },
    {
      "date": "2024-07-30",
      "bid": "395.40",
      "ask": "396.00",
      "open": "395.20",
      "high": "399.00",
      "low": "394.00",
      "close": "394.00",
      "average": "394.7261",
      "volume": "240044",
      "turnover": "94757583.3",
      "trades": "1108"
    },
    {
      "date": "2024-07-31",
      "bid": "398.40",
      "ask": "398.80",
      "open": "398.80",
      "high": "402.60",
      "low": "396.40",
      "close": "397.80",
      "average": "398.5397",
      "volume": "333192",
      "turnover": "132801384.4",
      "trades": "1572"
    },
    {
      "date": "2024-08-01",
      "bid": "384.60",
      "ask": "385.00",
      "open": "396.60",
      "high": "399.60",
      "low": "384.20",
      "close": "384.20",
      "average": "386.7352",
      "volume": "330664",
      "turnover": "127884648.7",
      "trades": "1555"
    },
    {
      "date": "2024-08-02",
      "bid": "372.40",
      "ask": "372.80",
      "open": "380.40",
      "high": "382.60",
      "low": "371.80",
      "close": "371.80",
      "average": "374.125",
      "volume": "592129",
      "turnover": "221538344.1",
      "trades": "2838"
    },
    {
      "date": "2024-08-05",
      "bid": "366.80",
      "ask": "367.20",
      "open": "359.40",
      "high": "369.20",
      "low": "355.40",
      "close": "366.00",
      "average": "365.0292",
      "volume": "442985",
      "turnover": "161698296.6",
      "trades": "2985"
    },
    {
      "date": "2024-08-06",
      "bid": "367.80",
      "ask": "368.40",
      "open": "369.80",
      "high": "372.80",
      "low": "364.60",
      "close": "366.80",
      "average": "367.0521",
      "volume": "528034",
      "turnover": "193818005.4",
      "trades": "2514"
    },
    {
      "date": "2024-08-07",
      "bid": "376.00",
      "ask": "376.40",
      "open": "369.40",
      "high": "379.40",
      "low": "369.40",
      "close": "375.40",
      "average": "375.7615",
      "volume": "283145",
      "turnover": "106395503.5",
      "trades": "1843"
    },
    {
      "date": "2024-08-08",
      "bid": "375.40",
      "ask": "375.60",
      "open": "371.80",
      "high": "377.80",
      "low": "370.00",
      "close": "375.40",
      "average": "374.5866",
      "volume": "245614",
      "turnover": "92004167.3",
      "trades": "1500"
    },
    {
      "date": "2024-08-09",
      "bid": "377.00",
      "ask": "377.40",
      "open": "376.80",
      "high": "382.40",
      "low": "375.40",
      "close": "377.80",
      "average": "378.0353",
      "volume": "221584",
      "turnover": "83766605.4",
      "trades": "1564"
    },
    {
      "date": "2024-08-12",
      "bid": "377.20",
      "ask": "377.80",
      "open": "379.40",
      "high": "380.80",
      "low": "376.20",
      "close": "378.00",
      "average": "378.0884",
      "volume": "226789",
      "turnover": "85746268.2",
      "trades": "1057"
    },
    {
      "date": "2024-08-13",
      "bid": "375.40",
      "ask": "375.60",
      "open": "379.20",
      "high": "381.00",
      "low": "373.60",
      "close": "374.80",
      "average": "375.1781",
      "volume": "293005",
      "turnover": "109933835.72",
      "trades": "1484"
    },
    {
      "date": "2024-08-14",
      "bid": "381.20",
      "ask": "381.60",
      "open": "376.00",
      "high": "383.40",
      "low": "375.20",
      "close": "381.40",
      "average": "381.3876",
      "volume": "414035",
      "turnover": "157896812.9",
      "trades": "2361"
    },
    {
      "date": "2024-08-15",
      "bid": "385.00",
      "ask": "385.20",
      "open": "383.20",
      "high": "386.40",
      "low": "381.00",
      "close": "386.00",
      "average": "385.0934",
      "volume": "293876",
      "turnover": "113160975.4",
      "trades": "1616"
    },
    {
      "date": "2024-08-16",
      "bid": "384.40",
      "ask": "384.80",
      "open": "387.00",
      "high": "389.00",
      "low": "383.20",
      "close": "385.40",
      "average": "385.2908",
      "volume": "167032",
      "turnover": "64357312.6",
      "trades": "1245"
    },
    {
      "date": "2024-08-19",
      "bid": "387.80",
      "ask": "388.40",
      "open": "385.40",
      "high": "389.00",
      "low": "384.40",
      "close": "389.00",
      "average": "388.0893",
      "volume": "125047",
      "turnover": "48401475.1",
      "trades": "1062"
    },
    {
      "date": "2024-08-20",
      "bid": "387.00",
      "ask": "387.60",
      "open": "389.20",
      "high": "391.20",
      "low": "386.80",
      "close": "387.00",
      "average": "387.5295",
      "volume": "180364",
      "turnover": "69938169.9",
      "trades": "1131"
    },
    {
      "date": "2024-08-21",
      "bid": "387.80",
      "ask": "388.00",
      "open": "386.60",
      "high": "389.00",
      "low": "386.20",
      "close": "387.20",
      "average": "387.439",
      "volume": "235430",
      "turnover": "91217635.4",
      "trades": "1235"
    },
    {
      "date": "2024-08-22",
      "bid": "391.20",
      "ask": "391.40",
      "open": "386.60",
      "high": "392.40",
      "low": "386.60",
      "close": "390.60",
      "average": "390.5085",
      "volume": "233864",
      "turnover": "91326443",
      "trades": "1522"
    },
    {
      "date": "2024-08-23",
      "bid": "396.20",
      "ask": "397.00",
      "open": "390.60",
      "high": "397.00",
      "low": "390.20",
      "close": "395.20",
      "average": "394.6545",
      "volume": "191416",
      "turnover": "75528546.5",
      "trades": "1650"
    },
    {
      "date": "2024-08-26",
      "bid": "394.40",
      "ask": "395.00",
      "open": "394.60",
      "high": "396.40",
      "low": "392.00",
      "close": "393.40",
      "average": "393.7624",
      "volume": "146501",
      "turnover": "57690686.8",
      "trades": "1207"
    },
    {
      "date": "2024-08-27",
      "bid": "391.60",
      "ask": "391.80",
      "open": "393.40",
      "high": "394.80",
      "low": "390.80",
      "close": "391.80",
      "average": "392.0902",
      "volume": "140266",
      "turnover": "54997462.1",
      "trades": "1216"
    },
    {
      "date": "2024-08-28",
      "bid": "391.60",
      "ask": "392.00",
      "open": "390.40",
      "high": "395.80",
      "low": "390.00",
      "close": "391.60",
      "average": "392.0028",
      "volume": "267298",
      "turnover": "104790383.6",
      "trades": "1412"
    },
    {
      "date": "2024-08-29",
      "bid": "397.60",
      "ask": "398.00",
      "open": "391.60",
      "high": "398.40",
      "low": "391.20",
      "close": "397.40",
      "average": "395.9931",
      "volume": "350332",
      "turnover": "138718909.9",
      "trades": "1819"
    },
    {
      "date": "2024-08-30",
      "bid": "401.00",
      "ask": "401.60",
      "open": "397.40",
      "high": "402.00",
      "low": "397.20",
      "close": "400.20",
      "average": "400.2325",
      "volume": "700241",
      "turnover": "280262696.5",
      "trades": "2159"
    },
    {
      "date": "2024-09-02",
      "bid": "395.60",
      "ask": "396.00",
      "open": "400.20",
      "high": "401.00",
      "low": "394.40",
      "close": "395.80",
      "average": "395.9584",
      "volume": "157979",
      "turnover": "62553131.7",
      "trades": "1252"
    },
    {
      "date": "2024-09-03",
      "bid": "401.80",
      "ask": "402.40",
      "open": "404.00",
      "high": "412.20",
      "low": "401.20",
      "close": "402.00",
      "average": "405.6123",
      "volume": "379433",
      "turnover": "153905177.6",
      "trades": "2796"
    },
    {
      "date": "2024-09-04",
      "bid": "387.60",
      "ask": "388.20",
      "open": "396.40",
      "high": "397.80",
      "low": "384.80",
      "close": "386.80",
      "average": "389.5245",
      "volume": "299502",
      "turnover": "116661584.1",
      "trades": "2633"
    },
    {
      "date": "2024-09-05",
      "bid": "380.40",
      "ask": "380.60",
      "open": "386.00",
      "high": "387.40",
      "low": "379.40",
      "close": "381.20",
      "average": "381.8262",
      "volume": "288379",
      "turnover": "110110275.9",
      "trades": "1768"
    },
    {
      "date": "2024-09-06",
      "bid": "378.00",
      "ask": "378.40",
      "open": "380.40",
      "high": "385.20",
      "low": "377.60",
      "close": "379.20",
      "average": "379.7856",
      "volume": "265670",
      "turnover": "100897436.1",
      "trades": "1472"
    },
    {
      "date": "2024-09-09",
      "bid": "382.80",
      "ask": "383.40",
      "open": "381.00",
      "high": "386.60",
      "low": "378.60",
      "close": "384.40",
      "average": "383.2453",
      "volume": "166095",
      "turnover": "63653788.7",
      "trades": "1685"
    },
    {
      "date": "2024-09-10",
      "bid": "382.00",
      "ask": "382.40",
      "open": "384.00",
      "high": "387.40",
      "low": "380.60",
      "close": "381.80",
      "average": "382.2244",
      "volume": "293160",
      "turnover": "112280937.7",
      "trades": "1179"
    },
    {
      "date": "2024-09-11",
      "bid": "380.80",
      "ask": "381.00",
      "open": "382.40",
      "high": "387.00",
      "low": "378.80",
      "close": "380.80",
      "average": "381.5546",
      "volume": "185150",
      "turnover": "70645844.3",
      "trades": "1486"
    },
    {
      "date": "2024-09-12",
      "bid": "385.20",
      "ask": "385.60",
      "open": "385.20",
      "high": "391.00",
      "low": "383.00",
      "close": "384.60",
      "average": "385.586",
      "volume": "181274",
      "turnover": "69896144",
      "trades": "1540"
    },
    {
      "date": "2024-09-13",
      "bid": "389.00",
      "ask": "389.20",
      "open": "385.80",
      "high": "391.00",
      "low": "385.00",
      "close": "388.60",
      "average": "388.3085",
      "volume": "184271",
      "turnover": "71567936.2",
      "trades": "1282"
    },
    {
      "date": "2024-09-16",
      "bid": "390.00",
      "ask": "390.40",
      "open": "388.20",
      "high": "391.60",
      "low": "385.40",
      "close": "389.40",
      "average": "389.4288",
      "volume": "161213",
      "turnover": "62786309.2",
      "trades": "1159"
    },
    {
      "date": "2024-09-17",
      "bid": "395.20",
      "ask": "395.60",
      "open": "391.60",
      "high": "397.00",
      "low": "390.60",
      "close": "395.40",
      "average": "394.7649",
      "volume": "233236",
      "turnover": "92073463.7",
      "trades": "1695"
    },
    {
      "date": "2024-09-18",
      "bid": "394.80",
      "ask": "395.00",
      "open": "395.00",
      "high": "396.80",
      "low": "393.00",
      "close": "394.80",
      "average": "394.8828",
      "volume": "189619",
      "turnover": "74878137.59",
      "trades": "1287"
    },
    {
      "date": "2024-09-19",
      "bid": "405.00",
      "ask": "405.40",
      "open": "398.60",
      "high": "409.40",
      "low": "397.00",
      "close": "404.20",
      "average": "404.4348",
      "volume": "281203",
      "turnover": "113724045.6",
      "trades": "1810"
    },
    {
      "date": "2024-09-20",
      "bid": "400.60",
      "ask": "401.00",
      "open": "403.40",
      "high": "403.40",
      "low": "398.00",
      "close": "400.20",
      "average": "400.1995",
      "volume": "490494",
      "turnover": "196293849.2",
      "trades": "1893"
    },
    {
      "date": "2024-09-23",
      "bid": "400.40",
      "ask": "401.00",
      "open": "400.20",
      "high": "402.20",
      "low": "395.80",
      "close": "399.80",
      "average": "399.8391",
      "volume": "229168",
      "turnover": "88216797.1",
      "trades": "1259"
    },
    {
      "date": "2024-09-24",
      "bid": "403.00",
      "ask": "403.20",
      "open": "402.60",
      "high": "405.80",
      "low": "400.00",
      "close": "401.80",
      "average": "402.374",
      "volume": "192692",
      "turnover": "77536515.9",
      "trades": "1440"
    },
    {
      "date": "2024-09-25",
      "bid": "404.40",
      "ask": "404.60",
      "open": "400.80",
      "high": "405.20",
      "low": "398.80",
      "close": "404.20",
      "average": "403.669",
      "volume": "187581",
      "turnover": "75716433.4",
      "trades": "1470"
    },
    {
      "date": "2024-09-26",
      "bid": "409.40",
      "ask": "409.80",
      "open": "407.00",
      "high": "414.80",
      "low": "406.00",
      "close": "409.40",
      "average": "409.9406",
      "volume": "581403",
      "turnover": "238551718.1",
      "trades": "2234"
    },
    {
      "date": "2024-09-27",
      "bid": "403.80",
      "ask": "404.00",
      "open": "409.40",
      "high": "411.00",
      "low": "402.80",
      "close": "403.00",
      "average": "404.7957",
      "volume": "470950",
      "turnover": "190638587.2",
      "trades": "3042"
    },
    {
      "date": "2024-09-30",
      "bid": "390.80",
      "ask": "391.20",
      "open": "403.00",
      "high": "405.80",
      "low": "390.20",
      "close": "390.20",
      "average": "392.4161",
      "volume": "768966",
      "turnover": "301857863.5",
      "trades": "3498"
    },
    {
      "date": "2024-10-01",
      "bid": "373.60",
      "ask": "373.80",
      "open": "390.20",
      "high": "392.20",
      "low": "373.40",
      "close": "375.00",
      "average": "378.7698",
      "volume": "725398",
      "turnover": "274819672.6",
      "trades": "5532"
    },
    {
      "date": "2024-10-02",
      "bid": "378.00",
      "ask": "378.60",
      "open": "373.60",
      "high": "379.80",
      "low": "371.00",
      "close": "379.80",
      "average": "377.4117",
      "volume": "469491",
      "turnover": "177159336.8",
      "trades": "3019"
    },
    {
      "date": "2024-10-03",
      "bid": "375.40",
      "ask": "375.80",
      "open": "379.60",
      "high": "382.00",
      "low": "374.80",
      "close": "376.60",
      "average": "376.9297",
      "volume": "325297",
      "turnover": "122608809.2",
      "trades": "1899"
    },
    {
      "date": "2024-10-04",
      "bid": "379.00",
      "ask": "379.60",
      "open": "376.60",
      "high": "382.40",
      "low": "374.40",
      "close": "379.80",
      "average": "378.641",
      "volume": "228075",
      "turnover": "86356136.4",
      "trades": "2005"
    },
    {
      "date": "2024-10-07",
      "bid": "373.20",
      "ask": "373.60",
      "open": "380.60",
      "high": "381.40",
      "low": "369.20",
      "close": "373.80",
      "average": "373.445",
      "volume": "303919",
      "turnover": "113420691.8",
      "trades": "2316"
    },
    {
      "date": "2024-10-08",
      "bid": "368.00",
      "ask": "368.40",
      "open": "372.60",
      "high": "372.60",
      "low": "368.00",
      "close": "368.40",
      "average": "368.9898",
      "volume": "237606",
      "turnover": "87678751.1",
      "trades": "1763"
    },
    {
      "date": "2024-10-09",
      "bid": "369.60",
      "ask": "370.00",
      "open": "367.60",
      "high": "370.60",
      "low": "366.80",
      "close": "370.20",
      "average": "369.5793",
      "volume": "241126",
      "turnover": "89086585.9",
      "trades": "1650"
    },
    {
      "date": "2024-10-10",
      "bid": "364.00",
      "ask": "364.40",
      "open": "370.00",
      "high": "370.20",
      "low": "362.00",
      "close": "365.20",
      "average": "364.6827",
      "volume": "440856",
      "turnover": "160766255",
      "trades": "2612"
    },
    {
      "date": "2024-10-11",
      "bid": "366.80",
      "ask": "367.20",
      "open": "365.20",
      "high": "368.40",
      "low": "364.60",
      "close": "366.60",
      "average": "366.5395",
      "volume": "236321",
      "turnover": "86621655.6",
      "trades": "1549"
    },
    {
      "date": "2024-10-14",
      "bid": "368.80",
      "ask": "369.00",
      "open": "365.60",
      "high": "369.80",
      "low": "365.60",
      "close": "369.80",
      "average": "369.1146",
      "volume": "251005",
      "turnover": "92624913.3",
      "trades": "1465"
    },
    {
      "date": "2024-10-15",
      "bid": "362.60",
      "ask": "363.40",
      "open": "369.40",
      "high": "369.80",
      "low": "362.00",
      "close": "363.20",
      "average": "364.2591",
      "volume": "426565",
      "turnover": "155416494.69",
      "trades": "2200"
    },
    {
      "date": "2024-10-16",
      "bid": "361.20",
      "ask": "361.60",
      "open": "361.80",
      "high": "363.60",
      "low": "358.00",
      "close": "360.20",
      "average": "361.0896",
      "volume": "453401",
      "turnover": "163739953.1",
      "trades": "2184"
    },
    {
      "date": "2024-10-17",
      "bid": "364.80",
      "ask": "365.00",
      "open": "360.00",
      "high": "366.80",
      "low": "358.60",
      "close": "364.40",
      "average": "363.8305",
      "volume": "335505",
      "turnover": "122067027.5",
      "trades": "2052"
    },
    {
      "date": "2024-10-18",
      "bid": "366.80",
      "ask": "367.20",
      "open": "363.40",
      "high": "369.20",
      "low": "362.40",
      "close": "366.80",
      "average": "366.7146",
      "volume": "360076",
      "turnover": "132047799.7",
      "trades": "1826"
    },
    {
      "date": "2024-10-21",
      "bid": "364.20",
      "ask": "364.60",
      "open": "365.20",
      "high": "368.20",
      "low": "361.80",
      "close": "365.00",
      "average": "365.0929",
      "volume": "419191",
      "turnover": "153053211.8",
      "trades": "2823"
    },
    {
      "date": "2024-10-22",
      "bid": "367.00",
      "ask": "367.40",
      "open": "364.00",
      "high": "367.40",
      "low": "360.40",
      "close": "365.80",
      "average": "364.9489",
      "volume": "489713",
      "turnover": "178695817.43",
      "trades": "1664"
    },
    {
      "date": "2024-10-23",
      "bid": "371.80",
      "ask": "372.40",
      "open": "362.80",
      "high": "373.20",
      "low": "362.80",
      "close": "373.20",
      "average": "371.3745",
      "volume": "553882",
      "turnover": "205544130.4",
      "trades": "3193"
    },
    {
      "date": "2024-10-24",
      "bid": "362.40",
      "ask": "362.80",
      "open": "362.20",
      "high": "377.00",
      "low": "360.40",
      "close": "360.40",
      "average": "368.1687",
      "volume": "1117065",
      "turnover": "411294536.9",
      "trades": "3585"
    },
    {
      "date": "2024-10-25",
      "bid": "364.80",
      "ask": "365.40",
      "open": "360.20",
      "high": "368.60",
      "low": "360.20",
      "close": "365.00",
      "average": "364.7211",
      "volume": "517681",
      "turnover": "188794212.4",
      "trades": "3939"
    },
    {
      "date": "2024-10-28",
      "bid": "369.40",
      "ask": "369.60",
      "open": "366.80",
      "high": "372.40",
      "low": "365.00",
      "close": "368.20",
      "average": "368.4334",
      "volume": "407635",
      "turnover": "150211365.9",
      "trades": "2563"
    },
    {
      "date": "2024-10-29",
      "bid": "357.80",
      "ask": "358.20",
      "open": "368.80",
      "high": "369.40",
      "low": "357.90",
      "close": "358.20",
      "average": "360.6144",
      "volume": "480981",
      "turnover": "173594454",
      "trades": "3485"
    },
    {
      "date": "2024-10-30",
      "bid": "355.00",
      "ask": "355.20",
      "open": "357.40",
      "high": "360.80",
      "low": "354.40",
      "close": "355.00",
      "average": "355.6794",
      "volume": "519621",
      "turnover": "184806021.62",
      "trades": "2144"
    },
    {
      "date": "2024-10-31",
      "bid": "351.40",
      "ask": "351.60",
      "open": "350.60",
      "high": "355.60",
      "low": "349.40",
      "close": "353.60",
      "average": "353.3394",
      "volume": "660893",
      "turnover": "233513416.2",
      "trades": "2571"
    },
    {
      "date": "2024-11-01",
      "bid": "354.80",
      "ask": "355.20",
      "open": "351.00",
      "high": "355.20",
      "low": "351.00",
      "close": "354.40",
      "average": "354.0561",
      "volume": "241119",
      "turnover": "85369084.3",
      "trades": "1065"
    },
    {
      "date": "2024-11-04",
      "bid": "359.20",
      "ask": "359.40",
      "open": "355.00",
      "high": "361.00",
      "low": "354.80",
      "close": "359.40",
      "average": "358.6377",
      "volume": "316810",
      "turnover": "113620629.7",
      "trades": "2297"
    },
    {
      "date": "2024-11-05",
      "bid": "361.80",
      "ask": "362.20",
      "open": "359.40",
      "high": "362.20",
      "low": "356.80",
      "close": "361.80",
      "average": "360.7102",
      "volume": "231274",
      "turnover": "83424479.3",
      "trades": "2085"
    },
    {
      "date": "2024-11-06",
      "bid": "361.60",
      "ask": "362.00",
      "open": "363.60",
      "high": "372.80",
      "low": "361.40",
      "close": "361.80",
      "average": "364.3066",
      "volume": "446865",
      "turnover": "162808213.1",
      "trades": "2770"
    },
    {
      "date": "2024-11-07",
      "bid": "376.00",
      "ask": "376.60",
      "open": "362.80",
      "high": "379.40",
      "low": "362.80",
      "close": "377.00",
      "average": "375.6351",
      "volume": "624911",
      "turnover": "234727603.7",
      "trades": "3140"
    },
    {
      "date": "2024-11-08",
      "bid": "370.60",
      "ask": "371.20",
      "open": "376.20",
      "high": "376.40",
      "low": "368.00",
      "close": "371.00",
      "average": "371.582",
      "volume": "282068",
      "turnover": "104828361.7",
      "trades": "2899"
    },
    {
      "date": "2024-11-11",
      "bid": "377.60",
      "ask": "377.80",
      "open": "373.00",
      "high": "380.20",
      "low": "373.00",
      "close": "377.40",
      "average": "377.61",
      "volume": "293426",
      "turnover": "110826177.2",
      "trades": "1886"
    },
    {
      "date": "2024-11-12",
      "bid": "363.00",
      "ask": "363.60",
      "open": "372.20",
      "high": "373.00",
      "low": "362.00",
      "close": "362.00",
      "average": "365.5038",
      "volume": "481088",
      "turnover": "176031325.2",
      "trades": "2889"
    },
    {
      "date": "2024-11-13",
      "bid": "360.20",
      "ask": "360.60",
      "open": "361.00",
      "high": "364.60",
      "low": "355.20",
      "close": "360.20",
      "average": "359.5681",
      "volume": "650809",
      "turnover": "234013641.9",
      "trades": "3388"
    },
    {
      "date": "2024-11-14",
      "bid": "360.40",
      "ask": "360.80",
      "open": "360.80",
      "high": "363.80",
      "low": "358.80",
      "close": "360.80",
      "average": "360.9648",
      "volume": "467054",
      "turnover": "168599760",
      "trades": "2768"
    },
    {
      "date": "2024-11-15",
      "bid": "358.60",
      "ask": "359.60",
      "open": "360.00",
      "high": "363.20",
      "low": "357.40",
      "close": "359.40",
      "average": "360.296",
      "volume": "338741",
      "turnover": "122037509.8",
      "trades": "2562"
    },
    {
      "date": "2024-11-18",
      "bid": "355.40",
      "ask": "355.80",
      "open": "357.40",
      "high": "359.40",
      "low": "354.20",
      "close": "354.60",
      "average": "355.4825",
      "volume": "462449",
      "turnover": "164491796.19",
      "trades": "2278"
    },
    {
      "date": "2024-11-19",
      "bid": "351.60",
      "ask": "351.80",
      "open": "355.40",
      "high": "358.00",
      "low": "346.80",
      "close": "351.60",
      "average": "350.1821",
      "volume": "547169",
      "turnover": "191593282.64",
      "trades": "3399"
    },
    {
      "date": "2024-11-20",
      "bid": "351.60",
      "ask": "351.80",
      "open": "355.20",
      "high": "356.40",
      "low": "351.20",
      "close": "351.40",
      "average": "352.7905",
      "volume": "356822",
      "turnover": "125888690.8",
      "trades": "2285"
    },
    {
      "date": "2024-11-21",
      "bid": "351.20",
      "ask": "351.40",
      "open": "351.40",
      "high": "353.00",
      "low": "348.40",
      "close": "350.60",
      "average": "350.7809",
      "volume": "614889",
      "turnover": "215691975.6",
      "trades": "2547"
    },
    {
      "date": "2024-11-22",
      "bid": "354.00",
      "ask": "354.20",
      "open": "353.00",
      "high": "355.60",
      "low": "348.40",
      "close": "355.40",
      "average": "353.7944",
      "volume": "532234",
      "turnover": "188265652.6",
      "trades": "2608"
    },
    {
      "date": "2024-11-25",
      "bid": "356.20",
      "ask": "356.60",
      "open": "356.80",
      "high": "360.20",
      "low": "355.40",
      "close": "357.40",
      "average": "357.3302",
      "volume": "1007666",
      "turnover": "360069770.3",
      "trades": "2549"
    },
    {
      "date": "2024-11-26",
      "bid": "350.00",
      "ask": "350.20",
      "open": "355.00",
      "high": "355.60",
      "low": "349.60",
      "close": "350.20",
      "average": "351.9427",
      "volume": "625854",
      "turnover": "220252754.5",
      "trades": "2247"
    },
    {
      "date": "2024-11-27",
      "bid": "351.80",
      "ask": "352.20",
      "open": "350.00",
      "high": "353.60",
      "low": "348.40",
      "close": "353.00",
      "average": "352.1558",
      "volume": "269515",
      "turnover": "94909773.7",
      "trades": "1617"
    },
    {
      "date": "2024-11-28",
      "bid": "352.80",
      "ask": "353.00",
      "open": "351.80",
      "high": "357.20",
      "low": "351.80",
      "close": "353.60",
      "average": "354.0039",
      "volume": "204548",
      "turnover": "72426060.5",
      "trades": "1334"
    },
    {
      "date": "2024-11-29",
      "bid": "357.80",
      "ask": "358.00",
      "open": "352.60",
      "high": "360.60",
      "low": "352.60",
      "close": "360.60",
      "average": "359.7524",
      "volume": "1118004",
      "turnover": "402198726.6",
      "trades": "1815"
    },
    {
      "date": "2024-12-02",
      "bid": "367.40",
      "ask": "367.80",
      "open": "357.20",
      "high": "370.60",
      "low": "352.40",
      "close": "368.80",
      "average": "366.7054",
      "volume": "547337",
      "turnover": "200647547.2",
      "trades": "2796"
    },
    {
      "date": "2024-12-03",
      "bid": "372.00",
      "ask": "372.40",
      "open": "369.20",
      "high": "375.20",
      "low": "369.20",
      "close": "372.60",
      "average": "372.761",
      "volume": "445256",
      "turnover": "165978146.9",
      "trades": "2031"
    },
    {
      "date": "2024-12-04",
      "bid": "384.60",
      "ask": "384.80",
      "open": "373.80",
      "high": "386.20",
      "low": "373.80",
      "close": "384.80",
      "average": "383.7496",
      "volume": "555990",
      "turnover": "213325142.1",
      "trades": "3063"
    },
    {
      "date": "2024-12-05",
      "bid": "382.20",
      "ask": "382.40",
      "open": "383.40",
      "high": "386.40",
      "low": "377.80",
      "close": "382.80",
      "average": "382.3289",
      "volume": "441562",
      "turnover": "168822869",
      "trades": "2576"
    },
    {
      "date": "2024-12-06",
      "bid": "400.40",
      "ask": "401.40",
      "open": "386.40",
      "high": "401.60",
      "low": "386.40",
      "close": "400.20",
      "average": "396.7132",
      "volume": "649466",
      "turnover": "257633609.6",
      "trades": "4351"
    },
    {
      "date": "2024-12-09",
      "bid": "406.60",
      "ask": "407.00",
      "open": "403.00",
      "high": "408.40",
      "low": "403.00",
      "close": "405.40",
      "average": "405.9436",
      "volume": "352268",
      "turnover": "143000271.9",
      "trades": "2788"
    },
    {
      "date": "2024-12-10",
      "bid": "398.60",
      "ask": "400.40",
      "open": "403.00",
      "high": "407.20",
      "low": "397.60",
      "close": "399.60",
      "average": "401.1708",
      "volume": "396940",
      "turnover": "159172680.19",
      "trades": "2434"
    },
    {
      "date": "2024-12-11",
      "bid": "400.20",
      "ask": "401.00",
      "open": "397.80",
      "high": "403.20",
      "low": "396.20",
      "close": "400.80",
      "average": "400.7344",
      "volume": "366427",
      "turnover": "146842082.9",
      "trades": "1735"
    },
    {
      "date": "2024-12-12",
      "bid": "396.40",
      "ask": "396.80",
      "open": "401.00",
      "high": "402.60",
      "low": "396.00",
      "close": "396.00",
      "average": "397.4633",
      "volume": "460479",
      "turnover": "183041299.4",
      "trades": "2390"
    },
    {
      "date": "2024-12-13",
      "bid": "393.20",
      "ask": "393.80",
      "open": "396.00",
      "high": "400.20",
      "low": "392.80",
      "close": "392.80",
      "average": "393.7452",
      "volume": "407987",
      "turnover": "160644707.9",
      "trades": "1475"
    },
    {
      "date": "2024-12-16",
      "bid": "391.80",
      "ask": "392.20",
      "open": "392.80",
      "high": "395.00",
      "low": "389.40",
      "close": "391.20",
      "average": "391.4022",
      "volume": "443809",
      "turnover": "173707607.4",
      "trades": "1827"
    },
    {
      "date": "2024-12-17",
      "bid": "390.60",
      "ask": "391.00",
      "open": "390.60",
      "high": "394.60",
      "low": "389.20",
      "close": "389.20",
      "average": "390.2383",
      "volume": "447490",
      "turnover": "174629778.5",
      "trades": "1685"
    },
    {
      "date": "2024-12-18",
      "bid": "389.40",
      "ask": "389.80",
      "open": "391.40",
      "high": "392.40",
      "low": "387.40",
      "close": "389.20",
      "average": "389.9019",
      "volume": "376557",
      "turnover": "146809394.9",
      "trades": "2142"
    },
    {
      "date": "2024-12-19",
      "bid": "381.60",
      "ask": "382.00",
      "open": "381.00",
      "high": "387.00",
      "low": "380.60",
      "close": "381.40",
      "average": "382.7674",
      "volume": "375417",
      "turnover": "143696142.3",
      "trades": "1846"
    },
    {
      "date": "2024-12-20",
      "bid": "380.40",
      "ask": "380.60",
      "open": "378.80",
      "high": "380.80",
      "low": "373.00",
      "close": "379.20",
      "average": "378.2714",
      "volume": "936786",
      "turnover": "354332871.7",
      "trades": "3523"
    },
    {
      "date": "2024-12-23",
      "bid": "377.40",
      "ask": "377.80",
      "open": "378.60",
      "high": "379.40",
      "low": "376.40",
      "close": "377.80",
      "average": "377.9446",
      "volume": "271030",
      "turnover": "102434394.1",
      "trades": "1520"
    },
    {
      "date": "2024-12-27",
      "bid": "379.40",
      "ask": "380.00",
      "open": "378.20",
      "high": "382.40",
      "low": "378.20",
      "close": "380.60",
      "average": "380.7957",
      "volume": "256040",
      "turnover": "97495201.1",
      "trades": "1438"
    },
    {
      "date": "2024-12-30",
      "bid": "377.40",
      "ask": "377.80",
      "open": "379.80",
      "high": "381.00",
      "low": "376.40",
      "close": "378.60",
      "average": "378.70",
      "volume": "195331",
      "turnover": "73966243.09",
      "trades": "1348"
    },
    {
      "date": "2025-01-02",
      "bid": "381.80",
      "ask": "382.20",
      "open": "378.60",
      "high": "383.80",
      "low": "378.20",
      "close": "383.00",
      "average": "382.0867",
      "volume": "282034",
      "turnover": "107760167.4",
      "trades": "1607"
    },
    {
      "date": "2025-01-03",
      "bid": "378.60",
      "ask": "379.00",
      "open": "383.00",
      "high": "384.20",
      "low": "378.60",
      "close": "379.40",
      "average": "380.2646",
      "volume": "244836",
      "turnover": "93120561.6",
      "trades": "1663"
    },
    {
      "date": "2025-01-07",
      "bid": "388.80",
      "ask": "389.40",
      "open": "386.40",
      "high": "390.60",
      "low": "383.40",
      "close": "388.40",
      "average": "388.1155",
      "volume": "393651",
      "turnover": "152803897.5",
      "trades": "2396"
    },
    {
      "date": "2025-01-08",
      "bid": "384.80",
      "ask": "385.20",
      "open": "387.40",
      "high": "393.00",
      "low": "384.00",
      "close": "385.20",
      "average": "386.9736",
      "volume": "286916",
      "turnover": "111048104.5",
      "trades": "2225"
    },
    {
      "date": "2025-01-09",
      "bid": "392.20",
      "ask": "392.80",
      "open": "384.40",
      "high": "393.20",
      "low": "383.60",
      "close": "392.00",
      "average": "390.4395",
      "volume": "282209",
      "turnover": "110183417.9",
      "trades": "2054"
    },
    {
      "date": "2025-01-10",
      "bid": "388.60",
      "ask": "389.00",
      "open": "391.80",
      "high": "395.80",
      "low": "386.20",
      "close": "389.00",
      "average": "389.9492",
      "volume": "572281",
      "turnover": "223127613.8",
      "trades": "2308"
    },
    {
      "date": "2025-01-13",
      "bid": "389.00",
      "ask": "389.40",
      "open": "387.20",
      "high": "390.40",
      "low": "382.60",
      "close": "389.00",
      "average": "387.8033",
      "volume": "301429",
      "turnover": "116869256.6",
      "trades": "2039"
    },
    {
      "date": "2025-01-14",
      "bid": "390.00",
      "ask": "390.40",
      "open": "391.80",
      "high": "395.20",
      "low": "389.20",
      "close": "389.20",
      "average": "390.2797",
      "volume": "388506",
      "turnover": "151658253.3",
      "trades": "1701"
    },
    {
      "date": "2025-01-15",
      "bid": "394.40",
      "ask": "394.80",
      "open": "390.40",
      "high": "394.80",
      "low": "387.00",
      "close": "394.40",
      "average": "392.6961",
      "volume": "313448",
      "turnover": "123048689.4",
      "trades": "2026"
    },
    {
      "date": "2025-01-16",
      "bid": "395.00",
      "ask": "395.60",
      "open": "398.80",
      "high": "401.00",
      "low": "393.20",
      "close": "395.80",
      "average": "396.0599",
      "volume": "306071",
      "turnover": "121223985.9",
      "trades": "2257"
    },
    {
      "date": "2025-01-17",
      "bid": "402.80",
      "ask": "403.20",
      "open": "398.60",
      "high": "404.00",
      "low": "397.60",
      "close": "403.20",
      "average": "402.3391",
      "volume": "323514",
      "turnover": "130169350.3",
      "trades": "2302"
    },
    {
      "date": "2025-01-20",
      "bid": "403.60",
      "ask": "404.00",
      "open": "403.20",
      "high": "404.80",
      "low": "402.40",
      "close": "403.20",
      "average": "403.3303",
      "volume": "257366",
      "turnover": "103790334.2",
      "trades": "1647"
    },
    {
      "date": "2025-01-21",
      "bid": "402.40",
      "ask": "403.20",
      "open": "402.80",
      "high": "405.40",
      "low": "401.60",
      "close": "402.80",
      "average": "403.1345",
      "volume": "386663",
      "turnover": "155909336.69",
      "trades": "2536"
    },
    {
      "date": "2025-01-22",
      "bid": "404.80",
      "ask": "405.40",
      "open": "405.00",
      "high": "409.40",
      "low": "402.00",
      "close": "405.00",
      "average": "405.6575",
      "volume": "549737",
      "turnover": "223022820.8",
      "trades": "3251"
    },
    {
      "date": "2025-01-23",
      "bid": "407.80",
      "ask": "408.20",
      "open": "405.40",
      "high": "409.20",
      "low": "404.60",
      "close": "408.20",
      "average": "407.6419",
      "volume": "294193",
      "turnover": "119924582.3",
      "trades": "1759"
    },
    {
      "date": "2025-01-24",
      "bid": "408.60",
      "ask": "409.40",
      "open": "408.40",
      "high": "412.20",
      "low": "406.80",
      "close": "408.40",
      "average": "409.0055",
      "volume": "307884",
      "turnover": "125927910.7",
      "trades": "1984"
    },
    {
      "date": "2025-01-27",
      "bid": "403.80",
      "ask": "404.20",
      "open": "404.00",
      "high": "406.60",
      "low": "399.60",
      "close": "403.40",
      "average": "403.5803",
      "volume": "479726",
      "turnover": "193590500.6",
      "trades": "2811"
    },
    {
      "date": "2025-01-28",
      "bid": "403.80",
      "ask": "404.40",
      "open": "404.00",
      "high": "410.00",
      "low": "403.80",
      "close": "403.80",
      "average": "405.3386",
      "volume": "405125",
      "turnover": "164215345.8",
      "trades": "2799"
    },
    {
      "date": "2025-01-29",
      "bid": "420.60",
      "ask": "421.20",
      "open": "421.40",
      "high": "429.60",
      "low": "416.20",
      "close": "421.00",
      "average": "422.3384",
      "volume": "653205",
      "turnover": "275913493.1",
      "trades": "5389"
    },
    {
      "date": "2025-01-30",
      "bid": "420.00",
      "ask": "421.00",
      "open": "423.60",
      "high": "425.80",
      "low": "417.80",
      "close": "419.40",
      "average": "420.4766",
      "volume": "374818",
      "turnover": "157634245.9",
      "trades": "2895"
    },
    {
      "date": "2025-01-31",
      "bid": "418.00",
      "ask": "418.40",
      "open": "420.00",
      "high": "422.80",
      "low": "417.20",
      "close": "419.00",
      "average": "419.2008",
      "volume": "254868",
      "turnover": "106841788.8",
      "trades": "1642"
    },
    {
      "date": "2025-02-03",
      "bid": "413.40",
      "ask": "414.80",
      "open": "407.00",
      "high": "416.00",
      "low": "403.60",
      "close": "414.40",
      "average": "411.8723",
      "volume": "438930",
      "turnover": "180795638.1",
      "trades": "3235"
    },
    {
      "date": "2025-02-04",
      "bid": "410.60",
      "ask": "411.20",
      "open": "414.80",
      "high": "416.40",
      "low": "405.40",
      "close": "411.60",
      "average": "410.6436",
      "volume": "259454",
      "turnover": "106539104.4",
      "trades": "1951"
    },
    {
      "date": "2025-02-05",
      "bid": "409.20",
      "ask": "409.60",
      "open": "408.40",
      "high": "411.00",
      "low": "407.00",
      "close": "410.40",
      "average": "409.4848",
      "volume": "234896",
      "turnover": "96179902.1",
      "trades": "1732"
    },
    {
      "date": "2025-02-06",
      "bid": "419.40",
      "ask": "419.80",
      "open": "411.20",
      "high": "420.40",
      "low": "411.20",
      "close": "420.40",
      "average": "417.5347",
      "volume": "363304",
      "turnover": "151664775",
      "trades": "2568"
    },
    {
      "date": "2025-02-07",
      "bid": "416.00",
      "ask": "416.20",
      "open": "419.80",
      "high": "422.40",
      "low": "415.20",
      "close": "415.60",
      "average": "416.8568",
      "volume": "250616",
      "turnover": "104485286.6",
      "trades": "1791"
    },
    {
      "date": "2025-02-10",
      "bid": "417.40",
      "ask": "417.60",
      "open": "416.00",
      "high": "418.20",
      "low": "415.20",
      "close": "416.80",
      "average": "416.6174",
      "volume": "288071",
      "turnover": "120017495.8",
      "trades": "1689"
    },
    {
      "date": "2025-02-11",
      "bid": "416.80",
      "ask": "417.00",
      "open": "416.80",
      "high": "417.80",
      "low": "414.80",
      "close": "416.40",
      "average": "416.3201",
      "volume": "225909",
      "turnover": "94051976.5",
      "trades": "1418"
    },
    {
      "date": "2025-02-12",
      "bid": "418.80",
      "ask": "419.20",
      "open": "417.40",
      "high": "420.20",
      "low": "415.80",
      "close": "418.40",
      "average": "418.3734",
      "volume": "258623",
      "turnover": "108201292.2",
      "trades": "1604"
    },
    {
      "date": "2025-02-13",
      "bid": "425.80",
      "ask": "426.00",
      "open": "418.40",
      "high": "426.00",
      "low": "418.00",
      "close": "425.40",
      "average": "423.2891",
      "volume": "316656",
      "turnover": "133959462.7",
      "trades": "2172"
    },
    {
      "date": "2025-02-14",
      "bid": "425.40",
      "ask": "425.60",
      "open": "425.40",
      "high": "429.40",
      "low": "423.40",
      "close": "424.60",
      "average": "426.1442",
      "volume": "468656",
      "turnover": "199726932.5",
      "trades": "2259"
    },
    {
      "date": "2025-02-17",
      "bid": "430.20",
      "ask": "430.40",
      "open": "424.00",
      "high": "430.80",
      "low": "423.20",
      "close": "430.80",
      "average": "429.2138",
      "volume": "331787",
      "turnover": "142407485.6",
      "trades": "2311"
    },
    {
      "date": "2025-02-18",
      "bid": "435.60",
      "ask": "435.80",
      "open": "430.80",
      "high": "436.60",
      "low": "428.20",
      "close": "436.60",
      "average": "434.1103",
      "volume": "324557",
      "turnover": "140878016.69",
      "trades": "2193"
    },
    {
      "date": "2025-02-19",
      "bid": "422.40",
      "ask": "422.80",
      "open": "436.60",
      "high": "437.00",
      "low": "420.20",
      "close": "422.00",
      "average": "424.3288",
      "volume": "328758",
      "turnover": "139502065.19",
      "trades": "2596"
    },
    {
      "date": "2025-02-20",
      "bid": "426.40",
      "ask": "426.80",
      "open": "422.00",
      "high": "430.40",
      "low": "422.00",
      "close": "425.80",
      "average": "426.5536",
      "volume": "440459",
      "turnover": "187886961.8",
      "trades": "2077"
    },
    {
      "date": "2025-02-21",
      "bid": "425.20",
      "ask": "425.60",
      "open": "425.80",
      "high": "429.40",
      "low": "424.20",
      "close": "425.40",
      "average": "425.8423",
      "volume": "272101",
      "turnover": "115868660.4",
      "trades": "1980"
    },
    {
      "date": "2025-02-24",
      "bid": "419.60",
      "ask": "420.60",
      "open": "425.40",
      "high": "426.00",
      "low": "417.80",
      "close": "418.20",
      "average": "420.2056",
      "volume": "303121",
      "turnover": "127238721.1",
      "trades": "2366"
    },
    {
      "date": "2025-02-25",
      "bid": "420.20",
      "ask": "420.80",
      "open": "418.20",
      "high": "422.20",
      "low": "415.80",
      "close": "420.80",
      "average": "419.6763",
      "volume": "267837",
      "turnover": "112404160.7",
      "trades": "2013"
    },
    {
      "date": "2025-02-26",
      "bid": "427.00",
      "ask": "427.60",
      "open": "424.00",
      "high": "428.60",
      "low": "422.80",
      "close": "426.60",
      "average": "426.602",
      "volume": "319931",
      "turnover": "136439690.9",
      "trades": "1834"
    },
    {
      "date": "2025-02-27",
      "bid": "419.20",
      "ask": "419.40",
      "open": "424.00",
      "high": "425.20",
      "low": "416.00",
      "close": "417.60",
      "average": "419.4064",
      "volume": "307099",
      "turnover": "128800493.1",
      "trades": "1983"
    },
    {
      "date": "2025-02-28",
      "bid": "418.00",
      "ask": "418.40",
      "open": "414.80",
      "high": "419.20",
      "low": "414.00",
      "close": "417.60",
      "average": "417.3904",
      "volume": "908509",
      "turnover": "379202848.9",
      "trades": "2216"
    },
    {
      "date": "2025-03-03",
      "bid": "417.20",
      "ask": "417.80",
      "open": "417.60",
      "high": "425.60",
      "low": "416.40",
      "close": "416.80",
      "average": "419.4968",
      "volume": "513756",
      "turnover": "215553615.4",
      "trades": "3280"
    },
    {
      "date": "2025-03-04",
      "bid": "405.60",
      "ask": "406.20",
      "open": "410.60",
      "high": "412.40",
      "low": "402.00",
      "close": "405.80",
      "average": "407.2638",
      "volume": "498933",
      "turnover": "203219711.1",
      "trades": "3714"
    },
    {
      "date": "2025-03-05",
      "bid": "422.20",
      "ask": "422.60",
      "open": "413.20",
      "high": "424.00",
      "low": "413.20",
      "close": "422.80",
      "average": "420.625",
      "volume": "456560",
      "turnover": "192007730.5",
      "trades": "3290"
    },
    {
      "date": "2025-03-06",
      "bid": "422.40",
      "ask": "423.00",
      "open": "426.20",
      "high": "429.40",
      "low": "414.40",
      "close": "423.00",
      "average": "421.6179",
      "volume": "414778",
      "turnover": "174898410.4",
      "trades": "3311"
    },
    {
      "date": "2025-03-07",
      "bid": "422.40",
      "ask": "423.80",
      "open": "419.60",
      "high": "426.40",
      "low": "415.20",
      "close": "421.00",
      "average": "421.7334",
      "volume": "502547",
      "turnover": "211945053.6",
      "trades": "3317"
    },
    {
      "date": "2025-03-10",
      "bid": "411.60",
      "ask": "412.00",
      "open": "421.60",
      "high": "422.80",
      "low": "408.40",
      "close": "411.40",
      "average": "411.7418",
      "volume": "408475",
      "turnover": "168188748.69",
      "trades": "3072"
    },
    {
      "date": "2025-03-11",
      "bid": "401.00",
      "ask": "401.80",
      "open": "412.40",
      "high": "414.40",
      "low": "400.20",
      "close": "400.60",
      "average": "403.3364",
      "volume": "434386",
      "turnover": "175201342.9",
      "trades": "2976"
    },
    {
      "date": "2025-03-12",
      "bid": "405.40",
      "ask": "406.60",
      "open": "403.60",
      "high": "407.00",
      "low": "401.20",
      "close": "405.80",
      "average": "404.3602",
      "volume": "368607",
      "turnover": "149034525.6",
      "trades": "2343"
    },
    {
      "date": "2025-03-13",
      "bid": "404.00",
      "ask": "404.40",
      "open": "401.00",
      "high": "407.40",
      "low": "398.60",
      "close": "404.00",
      "average": "404.2482",
      "volume": "478501",
      "turnover": "193418132.4",
      "trades": "2757"
    },
    {
      "date": "2025-03-14",
      "bid": "407.20",
      "ask": "407.60",
      "open": "403.40",
      "high": "412.40",
      "low": "403.20",
      "close": "407.80",
      "average": "408.1403",
      "volume": "324983",
      "turnover": "132635498.6",
      "trades": "2466"
    },
    {
      "date": "2025-03-17",
      "bid": "408.00",
      "ask": "408.40",
      "open": "407.80",
      "high": "411.40",
      "low": "406.20",
      "close": "408.40",
      "average": "408.3541",
      "volume": "249845",
      "turnover": "102024891.6",
      "trades": "1929"
    },
    {
      "date": "2025-03-18",
      "bid": "409.00",
      "ask": "410.40",
      "open": "410.00",
      "high": "415.60",
      "low": "407.40",
      "close": "410.80",
      "average": "411.961",
      "volume": "426360",
      "turnover": "175740409",
      "trades": "2236"
    },
    {
      "date": "2025-03-19",
      "bid": "412.80",
      "ask": "413.40",
      "open": "410.80",
      "high": "413.80",
      "low": "409.00",
      "close": "413.00",
      "average": "412.3946",
      "volume": "409319",
      "turnover": "168791525.69",
      "trades": "2235"
    },
    {
      "date": "2025-03-20",
      "bid": "408.40",
      "ask": "409.00",
      "open": "412.20",
      "high": "413.40",
      "low": "401.80",
      "close": "409.00",
      "average": "407.2209",
      "volume": "381883",
      "turnover": "155440889.3",
      "trades": "2644"
    },
    {
      "date": "2025-03-21",
      "bid": "400.60",
      "ask": "401.40",
      "open": "404.80",
      "high": "406.00",
      "low": "399.20",
      "close": "400.00",
      "average": "400.2834",
      "volume": "1433960",
      "turnover": "573990905.1",
      "trades": "3306"
    },
    {
      "date": "2025-03-24",
      "bid": "400.40",
      "ask": "400.80",
      "open": "402.80",
      "high": "404.00",
      "low": "399.20",
      "close": "399.40",
      "average": "400.0839",
      "volume": "306424",
      "turnover": "122717985.4",
      "trades": "1763"
    },
    {
      "date": "2025-03-25",
      "bid": "401.40",
      "ask": "401.80",
      "open": "399.00",
      "high": "402.20",
      "low": "396.00",
      "close": "401.40",
      "average": "400.53",
      "volume": "181646",
      "turnover": "72754086.5",
      "trades": "1431"
    },
    {
      "date": "2025-03-26",
      "bid": "394.80",
      "ask": "395.20",
      "open": "404.20",
      "high": "404.40",
      "low": "394.80",
      "close": "396.00",
      "average": "397.2243",
      "volume": "215418",
      "turnover": "85569432.09",
      "trades": "1540"
    },
    {
      "date": "2025-03-27",
      "bid": "391.00",
      "ask": "391.60",
      "open": "392.20",
      "high": "394.00",
      "low": "387.20",
      "close": "390.60",
      "average": "390.3542",
      "volume": "363128",
      "turnover": "141758366.1",
      "trades": "2775"
    },
    {
      "date": "2025-03-28",
      "bid": "382.00",
      "ask": "382.60",
      "open": "388.00",
      "high": "389.80",
      "low": "380.20",
      "close": "383.80",
      "average": "384.8131",
      "volume": "421711",
      "turnover": "162302831.8",
      "trades": "2772"
    },
    {
      "date": "2025-03-31",
      "bid": "371.80",
      "ask": "372.20",
      "open": "378.00",
      "high": "378.20",
      "low": "369.20",
      "close": "371.80",
      "average": "371.7951",
      "volume": "479912",
      "turnover": "178420186.8",
      "trades": "2956"
    },
    {
      "date": "2025-04-01",
      "bid": "367.20",
      "ask": "368.00",
      "open": "374.80",
      "high": "377.00",
      "low": "365.20",
      "close": "367.00",
      "average": "370.2718",
      "volume": "523801",
      "turnover": "193955986",
      "trades": "2903"
    },
    {
      "date": "2025-04-02",
      "bid": "366.20",
      "ask": "366.80",
      "open": "363.00",
      "high": "367.40",
      "low": "358.80",
      "close": "367.40",
      "average": "363.5598",
      "volume": "446760",
      "turnover": "162323166.19",
      "trades": "2959"
    },
    {
      "date": "2025-04-03",
      "bid": "353.20",
      "ask": "353.80",
      "open": "354.00",
      "high": "360.20",
      "low": "350.60",
      "close": "353.20",
      "average": "354.5436",
      "volume": "640176",
      "turnover": "226968398.54",
      "trades": "3467"
    },
    {
      "date": "2025-04-04",
      "bid": "340.20",
      "ask": "341.80",
      "open": "348.20",
      "high": "353.20",
      "low": "333.20",
      "close": "340.40",
      "average": "341.8807",
      "volume": "530067",
      "turnover": "181216958.9",
      "trades": "3948"
    },
    {
      "date": "2025-04-07",
      "bid": "325.70",
      "ask": "326.00",
      "open": "306.40",
      "high": "342.80",
      "low": "306.40",
      "close": "322.60",
      "average": "323.015",
      "volume": "969122",
      "turnover": "313407535.14",
      "trades": "8343"
    },
    {
      "date": "2025-04-08",
      "bid": "323.30",
      "ask": "323.60",
      "open": "330.00",
      "high": "331.80",
      "low": "321.00",
      "close": "322.00",
      "average": "324.2255",
      "volume": "617343",
      "turnover": "200158344.3",
      "trades": "5697"
    },
    {
      "date": "2025-04-09",
      "bid": "302.00",
      "ask": "302.30",
      "open": "310.30",
      "high": "318.30",
      "low": "301.20",
      "close": "302.30",
      "average": "306.0354",
      "volume": "777022",
      "turnover": "237977254.35",
      "trades": "5612"
    },
    {
      "date": "2025-04-10",
      "bid": "318.60",
      "ask": "318.70",
      "open": "341.80",
      "high": "342.70",
      "low": "318.30",
      "close": "318.30",
      "average": "322.7766",
      "volume": "676613",
      "turnover": "218352507.45",
      "trades": "6048"
    },
    {
      "date": "2025-04-11",
      "bid": "309.50",
      "ask": "309.80",
      "open": "320.10",
      "high": "320.10",
      "low": "303.50",
      "close": "311.30",
      "average": "309.2531",
      "volume": "779951",
      "turnover": "240958456",
      "trades": "5687"
    },
    {
      "date": "2025-04-14",
      "bid": "319.20",
      "ask": "319.60",
      "open": "321.00",
      "high": "321.00",
      "low": "314.50",
      "close": "319.80",
      "average": "318.6289",
      "volume": "312349",
      "turnover": "99520670.7",
      "trades": "2287"
    },
    {
      "date": "2025-04-15",
      "bid": "326.70",
      "ask": "327.00",
      "open": "320.40",
      "high": "327.20",
      "low": "319.80",
      "close": "326.50",
      "average": "325.6311",
      "volume": "294372",
      "turnover": "95854588.35",
      "trades": "2254"
    },
    {
      "date": "2025-04-16",
      "bid": "316.30",
      "ask": "316.80",
      "open": "321.40",
      "high": "321.50",
      "low": "313.70",
      "close": "317.00",
      "average": "317.1338",
      "volume": "488985",
      "turnover": "155061519.3",
      "trades": "3297"
    },
    {
      "date": "2025-04-17",
      "bid": "313.90",
      "ask": "314.10",
      "open": "318.10",
      "high": "318.80",
      "low": "311.60",
      "close": "314.00",
      "average": "314.3696",
      "volume": "199175",
      "turnover": "62614626.15",
      "trades": "1943"
    },
    {
      "date": "2025-04-22",
      "bid": "313.50",
      "ask": "313.90",
      "open": "314.50",
      "high": "315.60",
      "low": "307.60",
      "close": "314.20",
      "average": "311.6049",
      "volume": "329130",
      "turnover": "102555335.01",
      "trades": "3295"
    },
    {
      "date": "2025-04-23",
      "bid": "325.80",
      "ask": "326.20",
      "open": "319.60",
      "high": "332.00",
      "low": "317.60",
      "close": "325.80",
      "average": "326.0113",
      "volume": "659052",
      "turnover": "214418503.9",
      "trades": "4288"
    },
    {
      "date": "2025-04-24",
      "bid": "328.20",
      "ask": "328.40",
      "open": "325.00",
      "high": "331.90",
      "low": "315.50",
      "close": "326.70",
      "average": "326.7945",
      "volume": "616089",
      "turnover": "201362010.1",
      "trades": "7145"
    },
    {
      "date": "2025-04-25",
      "bid": "322.10",
      "ask": "322.30",
      "open": "320.00",
      "high": "323.50",
      "low": "315.70",
      "close": "323.50",
      "average": "321.378",
      "volume": "386672",
      "turnover": "124250785.8",
      "trades": "3471"
    },
    {
      "date": "2025-04-28",
      "bid": "326.00",
      "ask": "326.20",
      "open": "322.50",
      "high": "328.40",
      "low": "321.80",
      "close": "325.90",
      "average": "325.5096",
      "volume": "318796",
      "turnover": "103773183.2",
      "trades": "2745"
    },
    {
      "date": "2025-04-29",
      "bid": "326.90",
      "ask": "327.10",
      "open": "325.20",
      "high": "328.80",
      "low": "322.70",
      "close": "328.80",
      "average": "327.8924",
      "volume": "525876",
      "turnover": "172335956.75",
      "trades": "2462"
    },
    {
      "date": "2025-04-30",
      "bid": "330.60",
      "ask": "331.20",
      "open": "329.00",
      "high": "333.20",
      "low": "325.50",
      "close": "332.80",
      "average": "331.7404",
      "volume": "356697",
      "turnover": "118310463.55",
      "trades": "1688"
    },
    {
      "date": "2025-05-02",
      "bid": "335.10",
      "ask": "335.40",
      "open": "339.00",
      "high": "341.60",
      "low": "331.50",
      "close": "333.90",
      "average": "334.2102",
      "volume": "315612",
      "turnover": "105483124.7",
      "trades": "2832"
    },
    {
      "date": "2025-05-05",
      "bid": "339.10",
      "ask": "339.40",
      "open": "335.00",
      "high": "340.70",
      "low": "333.40",
      "close": "338.50",
      "average": "338.3636",
      "volume": "390259",
      "turnover": "132052908.1",
      "trades": "2428"
    },
    {
      "date": "2025-05-06",
      "bid": "338.00",
      "ask": "338.60",
      "open": "339.40",
      "high": "341.20",
      "low": "333.60",
      "close": "337.40",
      "average": "337.5641",
      "volume": "371396",
      "turnover": "125369291.2",
      "trades": "2725"
    },
    {
      "date": "2025-05-07",
      "bid": "337.10",
      "ask": "337.50",
      "open": "335.90",
      "high": "340.90",
      "low": "335.30",
      "close": "336.20",
      "average": "337.1639",
      "volume": "458597",
      "turnover": "154650593",
      "trades": "2434"
    },
    {
      "date": "2025-05-08",
      "bid": "338.80",
      "ask": "338.90",
      "open": "337.90",
      "high": "343.70",
      "low": "337.90",
      "close": "338.60",
      "average": "339.314",
      "volume": "281375",
      "turnover": "95491964.2",
      "trades": "1837"
    },
    {
      "date": "2025-05-09",
      "bid": "344.20",
      "ask": "344.50",
      "open": "340.00",
      "high": "344.60",
      "low": "340.00",
      "close": "344.10",
      "average": "343.8402",
      "volume": "381009",
      "turnover": "131001415.4",
      "trades": "1499"
    },
    {
      "date": "2025-05-12",
      "bid": "366.10",
      "ask": "366.30",
      "open": "350.00",
      "high": "367.90",
      "low": "350.00",
      "close": "365.20",
      "average": "364.7031",
      "volume": "697551",
      "turnover": "254355267.7",
      "trades": "4193"
    },
    {
      "date": "2025-05-13",
      "bid": "364.90",
      "ask": "365.30",
      "open": "363.20",
      "high": "368.00",
      "low": "363.00",
      "close": "365.20",
      "average": "365.773",
      "volume": "586622",
      "turnover": "214544501.75",
      "trades": "1907"
    },
    {
      "date": "2025-05-14",
      "bid": "360.80",
      "ask": "361.10",
      "open": "364.20",
      "high": "365.30",
      "low": "359.50",
      "close": "361.30",
      "average": "361.0713",
      "volume": "371957",
      "turnover": "134288087.44",
      "trades": "2983"
    },
    {
      "date": "2025-05-15",
      "bid": "362.10",
      "ask": "363.40",
      "open": "359.90",
      "high": "363.40",
      "low": "357.80",
      "close": "363.40",
      "average": "362.7025",
      "volume": "249665",
      "turnover": "90553165.55",
      "trades": "1381"
    },
    {
      "date": "2025-05-16",
      "bid": "359.40",
      "ask": "359.70",
      "open": "363.70",
      "high": "365.40",
      "low": "357.50",
      "close": "360.50",
      "average": "360.6477",
      "volume": "326727",
      "turnover": "117826919.35",
      "trades": "2625"
    },
    {
      "date": "2025-05-19",
      "bid": "358.10",
      "ask": "359.30",
      "open": "358.50",
      "high": "361.50",
      "low": "355.60",
      "close": "358.40",
      "average": "357.948",
      "volume": "456213",
      "turnover": "163186423.1",
      "trades": "2187"
    },
    {
      "date": "2025-05-20",
      "bid": "361.20",
      "ask": "361.40",
      "open": "358.90",
      "high": "362.10",
      "low": "354.10",
      "close": "360.90",
      "average": "359.4499",
      "volume": "273197",
      "turnover": "98200529.85",
      "trades": "1723"
    },
    {
      "date": "2025-05-21",
      "bid": "361.90",
      "ask": "362.20",
      "open": "358.60",
      "high": "362.10",
      "low": "357.40",
      "close": "361.40",
      "average": "360.8472",
      "volume": "319099",
      "turnover": "115119771",
      "trades": "1630"
    },
    {
      "date": "2025-05-22",
      "bid": "352.60",
      "ask": "352.80",
      "open": "358.70",
      "high": "361.30",
      "low": "350.50",
      "close": "353.10",
      "average": "353.3635",
      "volume": "311617",
      "turnover": "110123925.55",
      "trades": "2420"
    },
    {
      "date": "2025-05-23",
      "bid": "346.60",
      "ask": "347.20",
      "open": "352.60",
      "high": "357.00",
      "low": "341.00",
      "close": "347.10",
      "average": "348.0601",
      "volume": "285598",
      "turnover": "99424425.5",
      "trades": "2524"
    },
    {
      "date": "2025-05-26",
      "bid": "351.80",
      "ask": "352.00",
      "open": "350.90",
      "high": "354.90",
      "low": "350.80",
      "close": "351.80",
      "average": "351.9737",
      "volume": "150091",
      "turnover": "52828334.9",
      "trades": "1179"
    },
    {
      "date": "2025-05-27",
      "bid": "352.10",
      "ask": "352.50",
      "open": "352.50",
      "high": "355.20",
      "low": "350.80",
      "close": "353.20",
      "average": "353.1839",
      "volume": "187621",
      "turnover": "66268741.7",
      "trades": "1578"
    },
    {
      "date": "2025-05-28",
      "bid": "354.40",
      "ask": "354.80",
      "open": "349.90",
      "high": "354.70",
      "low": "349.90",
      "close": "353.20",
      "average": "353.0738",
      "volume": "132424",
      "turnover": "46755454.45",
      "trades": "1067"
    },
    {
      "date": "2025-05-30",
      "bid": "352.00",
      "ask": "352.30",
      "open": "350.90",
      "high": "353.30",
      "low": "347.00",
      "close": "351.20",
      "average": "351.2005",
      "volume": "1421930",
      "turnover": "499382479.05",
      "trades": "2034"
    },
    {
      "date": "2025-06-02",
      "bid": "347.90",
      "ask": "348.00",
      "open": "349.50",
      "high": "351.20",
      "low": "344.90",
      "close": "346.80",
      "average": "347.081",
      "volume": "363856",
      "turnover": "126289919.4",
      "trades": "2037"
    },
    {
      "date": "2025-06-03",
      "bid": "347.30",
      "ask": "347.60",
      "open": "348.20",
      "high": "350.70",
      "low": "342.30",
      "close": "347.00",
      "average": "346.3835",
      "volume": "338169",
      "turnover": "117110773",
      "trades": "2139"
    },
    {
      "date": "2025-06-04",
      "bid": "351.90",
      "ask": "352.00",
      "open": "349.60",
      "high": "353.30",
      "low": "348.50",
      "close": "351.30",
      "average": "350.9628",
      "volume": "289330",
      "turnover": "101531187.7",
      "trades": "2169"
    },
    {
      "date": "2025-06-05",
      "bid": "352.90",
      "ask": "353.30",
      "open": "351.90",
      "high": "354.80",
      "low": "350.10",
      "close": "352.70",
      "average": "352.6515",
      "volume": "260696",
      "turnover": "91932319.8",
      "trades": "1429"
    },
    {
      "date": "2025-06-09",
      "bid": "354.10",
      "ask": "354.40",
      "open": "348.90",
      "high": "354.50",
      "low": "348.90",
      "close": "353.30",
      "average": "353.0426",
      "volume": "259309",
      "turnover": "91542045.55",
      "trades": "1422"
    },
    {
      "date": "2025-06-10",
      "bid": "356.40",
      "ask": "356.60",
      "open": "353.70",
      "high": "356.80",
      "low": "352.00",
      "close": "355.90",
      "average": "355.2443",
      "volume": "267199",
      "turnover": "94921481.05",
      "trades": "1226"
    },
    {
      "date": "2025-06-11",
      "bid": "354.40",
      "ask": "354.50",
      "open": "356.60",
      "high": "358.80",
      "low": "353.50",
      "close": "353.50",
      "average": "354.6305",
      "volume": "210603",
      "turnover": "74693688.84",
      "trades": "1304"
    },
    {
      "date": "2025-06-12",
      "bid": "350.00",
      "ask": "350.80",
      "open": "351.30",
      "high": "353.50",
      "low": "348.40",
      "close": "350.20",
      "average": "350.5682",
      "volume": "363241",
      "turnover": "127343336.8",
      "trades": "2739"
    },
    {
      "date": "2025-06-13",
      "bid": "344.40",
      "ask": "344.70",
      "open": "342.70",
      "high": "347.00",
      "low": "342.10",
      "close": "344.10",
      "average": "343.5473",
      "volume": "505051",
      "turnover": "173503988.4",
      "trades": "6582"
    },
    {
      "date": "2025-06-16",
      "bid": "346.30",
      "ask": "346.70",
      "open": "344.70",
      "high": "349.40",
      "low": "343.60",
      "close": "346.60",
      "average": "346.1565",
      "volume": "436813",
      "turnover": "151171351.5",
      "trades": "2840"
    },
    {
      "date": "2025-06-17",
      "bid": "346.30",
      "ask": "346.90",
      "open": "345.00",
      "high": "348.70",
      "low": "341.30",
      "close": "345.40",
      "average": "345.7071",
      "volume": "335929",
      "turnover": "116209290.45",
      "trades": "1479"
    },
    {
      "date": "2025-06-18",
      "bid": "344.80",
      "ask": "345.30",
      "open": "345.40",
      "high": "347.50",
      "low": "342.70",
      "close": "345.20",
      "average": "345.0494",
      "volume": "261230",
      "turnover": "90113022.3",
      "trades": "1293"
    },
    {
      "date": "2025-06-19",
      "bid": "346.60",
      "ask": "347.00",
      "open": "341.10",
      "high": "348.80",
      "low": "341.10",
      "close": "345.00",
      "average": "345.1629",
      "volume": "462421",
      "turnover": "159616063.94",
      "trades": "1399"
    },
    {
      "date": "2025-06-23",
      "bid": "342.70",
      "ask": "343.10",
      "open": "343.50",
      "high": "348.90",
      "low": "340.60",
      "close": "342.90",
      "average": "343.1956",
      "volume": "244557",
      "turnover": "83804544.5",
      "trades": "1683"
    },
    {
      "date": "2025-06-24",
      "bid": "349.50",
      "ask": "350.40",
      "open": "350.50",
      "high": "355.70",
      "low": "347.70",
      "close": "349.70",
      "average": "349.7947",
      "volume": "329288",
      "turnover": "115279328.25",
      "trades": "1802"
    },
    {
      "date": "2025-06-25",
      "bid": "348.50",
      "ask": "348.70",
      "open": "351.20",
      "high": "352.50",
      "low": "348.00",
      "close": "348.80",
      "average": "349.186",
      "volume": "267926",
      "turnover": "93555682.5",
      "trades": "1050"
    },
    {
      "date": "2025-06-26",
      "bid": "348.70",
      "ask": "348.90",
      "open": "348.70",
      "high": "350.50",
      "low": "343.30",
      "close": "349.00",
      "average": "348.7629",
      "volume": "220714",
      "turnover": "76977369.09",
      "trades": "1448"
    },
    {
      "date": "2025-06-27",
      "bid": "360.10",
      "ask": "360.40",
      "open": "349.00",
      "high": "361.60",
      "low": "347.90",
      "close": "361.60",
      "average": "359.0346",
      "volume": "304706",
      "turnover": "109385822.15",
      "trades": "2349"
    },
    {
      "date": "2025-06-30",
      "bid": "353.10",
      "ask": "353.30",
      "open": "361.60",
      "high": "361.90",
      "low": "352.10",
      "close": "352.10",
      "average": "353.0875",
      "volume": "418873",
      "turnover": "147932299.6",
      "trades": "1668"
    },
    {
      "date": "2025-07-01",
      "bid": "359.40",
      "ask": "359.80",
      "open": "352.30",
      "high": "359.80",
      "low": "352.30",
      "close": "358.10",
      "average": "357.3843",
      "volume": "296210",
      "turnover": "105828061.6",
      "trades": "1851"
    },
    {
      "date": "2025-07-02",
      "bid": "363.40",
      "ask": "363.80",
      "open": "360.00",
      "high": "364.80",
      "low": "359.70",
      "close": "363.50",
      "average": "363.1804",
      "volume": "195122",
      "turnover": "70850655.25",
      "trades": "1576"
    },
    {
      "date": "2025-07-03",
      "bid": "363.80",
      "ask": "364.00",
      "open": "366.00",
      "high": "367.90",
      "low": "363.80",
      "close": "364.20",
      "average": "365.1714",
      "volume": "222730",
      "turnover": "81394492.3",
      "trades": "1530"
    },
    {
      "date": "2025-07-04",
      "bid": "362.10",
      "ask": "362.80",
      "open": "360.90",
      "high": "363.70",
      "low": "360.00",
      "close": "363.10",
      "average": "362.4735",
      "volume": "162635",
      "turnover": "58948610.75",
      "trades": "1284"
    },
    {
      "date": "2025-07-07",
      "bid": "363.30",
      "ask": "363.50",
      "open": "362.10",
      "high": "364.10",
      "low": "361.00",
      "close": "363.60",
      "average": "363.3696",
      "volume": "105288",
      "turnover": "38258248.54",
      "trades": "988"
    },
    {
      "date": "2025-07-08",
      "bid": "367.20",
      "ask": "367.50",
      "open": "366.00",
      "high": "368.20",
      "low": "362.70",
      "close": "368.20",
      "average": "367.0695",
      "volume": "250432",
      "turnover": "91910376.95",
      "trades": "1427"
    },
    {
      "date": "2025-07-09",
      "bid": "368.70",
      "ask": "369.00",
      "open": "368.20",
      "high": "371.50",
      "low": "366.10",
      "close": "368.80",
      "average": "369.4072",
      "volume": "149099",
      "turnover": "55079281.85",
      "trades": "1299"
    },
    {
      "date": "2025-07-10",
      "bid": "375.90",
      "ask": "376.20",
      "open": "369.00",
      "high": "376.20",
      "low": "369.00",
      "close": "376.20",
      "average": "375.2927",
      "volume": "264505",
      "turnover": "99281301.7",
      "trades": "1941"
    },
    {
      "date": "2025-07-11",
      "bid": "372.00",
      "ask": "372.90",
      "open": "376.00",
      "high": "376.80",
      "low": "371.50",
      "close": "372.20",
      "average": "373.22",
      "volume": "207049",
      "turnover": "77278552.3",
      "trades": "1411"
    },
    {
      "date": "2025-07-14",
      "bid": "370.40",
      "ask": "370.80",
      "open": "370.90",
      "high": "372.10",
      "low": "368.60",
      "close": "370.00",
      "average": "370.4836",
      "volume": "241483",
      "turnover": "89464618.75",
      "trades": "1603"
    },
    {
      "date": "2025-07-15",
      "bid": "372.90",
      "ask": "373.10",
      "open": "371.70",
      "high": "376.00",
      "low": "371.70",
      "close": "372.90",
      "average": "373.7743",
      "volume": "192337",
      "turnover": "71894199.09",
      "trades": "1846"
    },
    {
      "date": "2025-07-16",
      "bid": "369.50",
      "ask": "370.10",
      "open": "371.70",
      "high": "374.30",
      "low": "367.70",
      "close": "368.60",
      "average": "369.6751",
      "volume": "301626",
      "turnover": "111508206.05",
      "trades": "1751"
    },
    {
      "date": "2025-07-17",
      "bid": "364.10",
      "ask": "364.90",
      "open": "374.80",
      "high": "382.50",
      "low": "358.00",
      "close": "362.60",
      "average": "367.2244",
      "volume": "903614",
      "turnover": "331582802.75",
      "trades": "5715"
    },
    {
      "date": "2025-07-18",
      "bid": "358.90",
      "ask": "359.10",
      "open": "365.90",
      "high": "372.60",
      "low": "358.00",
      "close": "358.00",
      "average": "361.2559",
      "volume": "401246",
      "turnover": "145005393.75",
      "trades": "2551"
    },
    {
      "date": "2025-07-21",
      "bid": "359.70",
      "ask": "360.10",
      "open": "358.00",
      "high": "364.90",
      "low": "358.00",
      "close": "359.70",
      "average": "360.4631",
      "volume": "337118",
      "turnover": "121524492.5",
      "trades": "3007"
    },
    {
      "date": "2025-07-22",
      "bid": "355.40",
      "ask": "355.60",
      "open": "359.10",
      "high": "361.30",
      "low": "352.80",
      "close": "354.80",
      "average": "355.7344",
      "volume": "282700",
      "turnover": "100596635.45",
      "trades": "1940"
    },
    {
      "date": "2025-07-23",
      "bid": "362.20",
      "ask": "363.00",
      "open": "356.50",
      "high": "365.00",
      "low": "356.50",
      "close": "361.80",
      "average": "362.0897",
      "volume": "300541",
      "turnover": "108818319.75",
      "trades": "2446"
    },
    {
      "date": "2025-07-24",
      "bid": "362.50",
      "ask": "362.70",
      "open": "365.00",
      "high": "367.30",
      "low": "362.00",
      "close": "362.20",
      "average": "363.5172",
      "volume": "235079",
      "turnover": "85472542.2",
      "trades": "1824"
    },
    {
      "date": "2025-07-25",
      "bid": "362.00",
      "ask": "362.90",
      "open": "362.40",
      "high": "363.40",
      "low": "358.70",
      "close": "363.00",
      "average": "361.6826",
      "volume": "142549",
      "turnover": "51554708.9",
      "trades": "1164"
    },
    {
      "date": "2025-07-28",
      "bid": "359.50",
      "ask": "359.90",
      "open": "368.00",
      "high": "368.60",
      "low": "358.30",
      "close": "359.20",
      "average": "361.1355",
      "volume": "155731",
      "turnover": "56243587.45",
      "trades": "1377"
    },
    {
      "date": "2025-07-29",
      "bid": "358.30",
      "ask": "358.40",
      "open": "358.40",
      "high": "362.50",
      "low": "283.20",
      "close": "283.20",
      "average": "330.6012",
      "volume": "120491",
      "turnover": "40000059.9",
      "trades": "1318"
    },
    {
      "date": "2025-07-30",
      "bid": "363.00",
      "ask": "363.50",
      "open": "355.70",
      "high": "367.70",
      "low": "355.70",
      "close": "364.10",
      "average": "363.3477",
      "volume": "225289",
      "turnover": "81861239.05",
      "trades": "1742"
    },
    {
      "date": "2025-07-31",
      "bid": "355.80",
      "ask": "356.30",
      "open": "364.40",
      "high": "365.80",
      "low": "355.80",
      "close": "356.20",
      "average": "357.2112",
      "volume": "302000",
      "turnover": "107881678.45",
      "trades": "1956"
    },
    {
      "date": "2025-08-01",
      "bid": "347.00",
      "ask": "347.10",
      "open": "353.00",
      "high": "353.10",
      "low": "346.30",
      "close": "346.30",
      "average": "347.4317",
      "volume": "286891",
      "turnover": "99705561.55",
      "trades": "2103"
    },
    {
      "date": "2025-08-04",
      "bid": "346.50",
      "ask": "346.80",
      "open": "347.90",
      "high": "349.70",
      "low": "345.50",
      "close": "346.50",
      "average": "346.7697",
      "volume": "240903",
      "turnover": "83538571.3",
      "trades": "1176"
    },
    {
      "date": "2025-08-05",
      "bid": "349.30",
      "ask": "349.60",
      "open": "348.40",
      "high": "351.40",
      "low": "346.70",
      "close": "349.40",
      "average": "349.3116",
      "volume": "165792",
      "turnover": "57910325.3",
      "trades": "1163"
    },
    {
      "date": "2025-08-06",
      "bid": "345.90",
      "ask": "346.20",
      "open": "349.60",
      "high": "353.30",
      "low": "345.10",
      "close": "346.20",
      "average": "347.1479",
      "volume": "218732",
      "turnover": "75952098.25",
      "trades": "1452"
    },
    {
      "date": "2025-08-07",
      "bid": "350.50",
      "ask": "350.70",
      "open": "345.90",
      "high": "353.10",
      "low": "345.90",
      "close": "351.40",
      "average": "350.8447",
      "volume": "381957",
      "turnover": "134009142.1",
      "trades": "2526"
    },
    {
      "date": "2025-08-08",
      "bid": "351.20",
      "ask": "351.50",
      "open": "352.70",
      "high": "353.70",
      "low": "348.50",
      "close": "350.80",
      "average": "350.4457",
      "volume": "247206",
      "turnover": "86638646.8",
      "trades": "1761"
    },
    {
      "date": "2025-08-11",
      "bid": "347.60",
      "ask": "347.80",
      "open": "350.90",
      "high": "352.00",
      "low": "347.40",
      "close": "347.40",
      "average": "347.8974",
      "volume": "189648",
      "turnover": "65982629.65",
      "trades": "1256"
    },
    {
      "date": "2025-08-12",
      "bid": "352.20",
      "ask": "352.60",
      "open": "348.10",
      "high": "352.60",
      "low": "348.10",
      "close": "352.60",
      "average": "351.324",
      "volume": "136514",
      "turnover": "47960356",
      "trades": "1011"
    },
    {
      "date": "2025-08-13",
      "bid": "351.50",
      "ask": "352.10",
      "open": "352.60",
      "high": "354.00",
      "low": "349.60",
      "close": "351.80",
      "average": "351.7727",
      "volume": "150538",
      "turnover": "52955320.7",
      "trades": "1089"
    },
    {
      "date": "2025-08-14",
      "bid": "352.00",
      "ask": "352.80",
      "open": "351.80",
      "high": "354.00",
      "low": "351.20",
      "close": "351.20",
      "average": "351.9113",
      "volume": "210966",
      "turnover": "74246166.8",
      "trades": "1221"
    },
    {
      "date": "2025-08-15",
      "bid": "351.90",
      "ask": "352.10",
      "open": "352.90",
      "high": "355.90",
      "low": "351.80",
      "close": "351.80",
      "average": "353.0061",
      "volume": "141698",
      "turnover": "50025983.7",
      "trades": "1244"
    },
    {
      "date": "2025-08-18",
      "bid": "352.50",
      "ask": "352.70",
      "open": "351.80",
      "high": "353.50",
      "low": "347.80",
      "close": "353.50",
      "average": "351.3795",
      "volume": "256732",
      "turnover": "90215037.7",
      "trades": "1343"
    },
    {
      "date": "2025-08-19",
      "bid": "363.60",
      "ask": "364.30",
      "open": "354.30",
      "high": "364.20",
      "low": "353.50",
      "close": "364.20",
      "average": "360.1447",
      "volume": "275308",
      "turnover": "99129626.8",
      "trades": "1810"
    },
    {
      "date": "2025-08-20",
      "bid": "358.70",
      "ask": "358.90",
      "open": "361.10",
      "high": "362.70",
      "low": "358.40",
      "close": "358.40",
      "average": "359.3067",
      "volume": "178006",
      "turnover": "63962063.65",
      "trades": "1174"
    },
    {
      "date": "2025-08-21",
      "bid": "351.50",
      "ask": "351.70",
      "open": "357.00",
      "high": "360.90",
      "low": "350.00",
      "close": "350.70",
      "average": "353.654",
      "volume": "438366",
      "turnover": "155016897.9",
      "trades": "2434"
    },
    {
      "date": "2025-08-22",
      "bid": "360.00",
      "ask": "360.60",
      "open": "350.70",
      "high": "361.50",
      "low": "349.80",
      "close": "361.50",
      "average": "358.8408",
      "volume": "261182",
      "turnover": "93681699.65",
      "trades": "1538"
    },
    {
      "date": "2025-08-25",
      "bid": "358.20",
      "ask": "359.00",
      "open": "360.60",
      "high": "360.70",
      "low": "357.50",
      "close": "359.00",
      "average": "358.8319",
      "volume": "233803",
      "turnover": "83894041.34",
      "trades": "1117"
    },
    {
      "date": "2025-08-26",
      "bid": "361.50",
      "ask": "361.80",
      "open": "358.00",
      "high": "363.60",
      "low": "357.90",
      "close": "362.00",
      "average": "361.8731",
      "volume": "753670",
      "turnover": "272710199.64",
      "trades": "1880"
    },
    {
      "date": "2025-08-27",
      "bid": "365.00",
      "ask": "365.20",
      "open": "362.00",
      "high": "368.50",
      "low": "361.50",
      "close": "364.70",
      "average": "364.7855",
      "volume": "543482",
      "turnover": "198257283.4",
      "trades": "1989"
    },
    {
      "date": "2025-08-28",
      "bid": "365.50",
      "ask": "365.70",
      "open": "365.00",
      "high": "368.10",
      "low": "363.70",
      "close": "365.40",
      "average": "365.6771",
      "volume": "222933",
      "turnover": "81524146.65",
      "trades": "1772"
    },
    {
      "date": "2025-08-29",
      "bid": "365.60",
      "ask": "366.20",
      "open": "364.40",
      "high": "367.90",
      "low": "363.10",
      "close": "366.00",
      "average": "365.944",
      "volume": "262722",
      "turnover": "96133567.5",
      "trades": "1581"
    },
    {
      "date": "2025-09-01",
      "bid": "367.70",
      "ask": "368.10",
      "open": "365.60",
      "high": "370.30",
      "low": "365.50",
      "close": "368.20",
      "average": "368.5285",
      "volume": "308782",
      "turnover": "113796703.65",
      "trades": "1327"
    },
    {
      "date": "2025-09-02",
      "bid": "361.20",
      "ask": "361.50",
      "open": "367.60",
      "high": "369.10",
      "low": "359.40",
      "close": "359.40",
      "average": "361.8269",
      "volume": "406661",
      "turnover": "147300071.69",
      "trades": "1933"
    },
    {
      "date": "2025-09-03",
      "bid": "365.00",
      "ask": "365.20",
      "open": "359.80",
      "high": "367.10",
      "low": "359.00",
      "close": "365.20",
      "average": "365.1324",
      "volume": "355891",
      "turnover": "129933396.4",
      "trades": "1684"
    },
    {
      "date": "2025-09-04",
      "bid": "365.10",
      "ask": "365.30",
      "open": "364.00",
      "high": "368.90",
      "low": "364.00",
      "close": "365.00",
      "average": "365.8864",
      "volume": "499550",
      "turnover": "182788326.3",
      "trades": "2485"
    },
    {
      "date": "2025-09-05",
      "bid": "369.70",
      "ask": "370.00",
      "open": "367.60",
      "high": "372.80",
      "low": "366.20",
      "close": "369.80",
      "average": "369.7919",
      "volume": "168361",
      "turnover": "62253281.4",
      "trades": "1479"
    },
    {
      "date": "2025-09-08",
      "bid": "376.00",
      "ask": "376.20",
      "open": "370.00",
      "high": "376.90",
      "low": "370.00",
      "close": "376.10",
      "average": "373.6697",
      "volume": "325277",
      "turnover": "121548634.55",
      "trades": "1736"
    },
    {
      "date": "2025-09-09",
      "bid": "372.90",
      "ask": "373.30",
      "open": "375.00",
      "high": "376.80",
      "low": "371.80",
      "close": "373.00",
      "average": "373.7057",
      "volume": "139133",
      "turnover": "51995415.95",
      "trades": "1105"
    },
    {
      "date": "2025-09-10",
      "bid": "373.00",
      "ask": "373.20",
      "open": "375.00",
      "high": "376.30",
      "low": "372.20",
      "close": "372.20",
      "average": "373.0788",
      "volume": "328357",
      "turnover": "122515916.15",
      "trades": "1945"
    },
    {
      "date": "2025-09-11",
      "bid": "373.60",
      "ask": "374.00",
      "open": "372.20",
      "high": "375.30",
      "low": "369.80",
      "close": "374.10",
      "average": "373.2541",
      "volume": "156537",
      "turnover": "58422133.7",
      "trades": "1398"
    },
    {
      "date": "2025-09-12",
      "bid": "374.30",
      "ask": "374.70",
      "open": "375.00",
      "high": "378.50",
      "low": "372.20",
      "close": "374.70",
      "average": "375.7497",
      "volume": "235459",
      "turnover": "88468127.9",
      "trades": "1667"
    },
    {
      "date": "2025-09-15",
      "bid": "378.40",
      "ask": "378.50",
      "open": "375.80",
      "high": "383.30",
      "low": "375.80",
      "close": "378.50",
      "average": "379.2738",
      "volume": "232137",
      "turnover": "88043474.9",
      "trades": "1830"
    },
    {
      "date": "2025-09-16",
      "bid": "377.50",
      "ask": "378.10",
      "open": "378.90",
      "high": "384.20",
      "low": "377.10",
      "close": "377.10",
      "average": "379.1456",
      "volume": "291818",
      "turnover": "110654075.5",
      "trades": "2140"
    },
    {
      "date": "2025-09-17",
      "bid": "375.70",
      "ask": "376.00",
      "open": "377.50",
      "high": "380.10",
      "low": "374.80",
      "close": "374.80",
      "average": "376.8352",
      "volume": "361098",
      "turnover": "136082050.55",
      "trades": "1523"
    },
    {
      "date": "2025-09-18",
      "bid": "378.40",
      "ask": "379.00",
      "open": "376.00",
      "high": "381.80",
      "low": "376.00",
      "close": "378.30",
      "average": "378.6203",
      "volume": "171757",
      "turnover": "65027490.95",
      "trades": "1570"
    },
    {
      "date": "2025-09-19",
      "bid": "374.60",
      "ask": "375.60",
      "open": "378.50",
      "high": "379.30",
      "low": "374.10",
      "close": "374.20",
      "average": "375.1211",
      "volume": "601369",
      "turnover": "225603638.85",
      "trades": "2667"
    },
    {
      "date": "2025-09-22",
      "bid": "369.70",
      "ask": "369.90",
      "open": "375.00",
      "high": "375.60",
      "low": "368.70",
      "close": "368.70",
      "average": "370.3526",
      "volume": "463736",
      "turnover": "171745483.1",
      "trades": "1492"
    },
    {
      "date": "2025-09-23",
      "bid": "369.80",
      "ask": "369.90",
      "open": "367.90",
      "high": "374.10",
      "low": "364.30",
      "close": "368.60",
      "average": "369.6317",
      "volume": "312001",
      "turnover": "115344961",
      "trades": "1793"
    },
    {
      "date": "2025-09-24",
      "bid": "360.30",
      "ask": "360.40",
      "open": "365.00",
      "high": "366.50",
      "low": "358.80",
      "close": "358.80",
      "average": "360.7823",
      "volume": "434365",
      "turnover": "156726769.44",
      "trades": "2409"
    },
    {
      "date": "2025-09-25",
      "bid": "350.00",
      "ask": "350.10",
      "open": "350.60",
      "high": "354.50",
      "low": "347.40",
      "close": "348.90",
      "average": "350.1025",
      "volume": "496318",
      "turnover": "173772896.65",
      "trades": "3674"
    },
    {
      "date": "2025-09-26",
      "bid": "351.80",
      "ask": "352.10",
      "open": "350.00",
      "high": "352.80",
      "low": "347.90",
      "close": "351.50",
      "average": "351.0614",
      "volume": "223997",
      "turnover": "78645846.65",
      "trades": "1859"
    },
    {
      "date": "2025-09-29",
      "bid": "353.30",
      "ask": "353.60",
      "open": "350.00",
      "high": "355.70",
      "low": "350.00",
      "close": "354.30",
      "average": "353.7623",
      "volume": "370471",
      "turnover": "131062419",
      "trades": "1987"
    },
    {
      "date": "2025-09-30",
      "bid": "349.80",
      "ask": "350.10",
      "open": "353.30",
      "high": "353.30",
      "low": "347.50",
      "close": "350.50",
      "average": "349.9709",
      "volume": "474121",
      "turnover": "165940129",
      "trades": "2201"
    },
    {
      "date": "2025-10-01",
      "bid": "348.50",
      "ask": "348.80",
      "open": "349.80",
      "high": "352.50",
      "low": "347.30",
      "close": "348.00",
      "average": "348.5318",
      "volume": "532801",
      "turnover": "185713721.2",
      "trades": "1914"
    },
    {
      "date": "2025-10-02",
      "bid": "349.20",
      "ask": "349.60",
      "open": "345.00",
      "high": "353.10",
      "low": "344.40",
      "close": "349.50",
      "average": "349.5124",
      "volume": "517202",
      "turnover": "180787047.75",
      "trades": "2349"
    },
    {
      "date": "2025-10-03",
      "bid": "358.00",
      "ask": "358.20",
      "open": "350.50",
      "high": "358.60",
      "low": "350.20",
      "close": "358.00",
      "average": "356.3798",
      "volume": "345687",
      "turnover": "123178926.55",
      "trades": "2201"
    },
    {
      "date": "2025-10-06",
      "bid": "360.40",
      "ask": "360.80",
      "open": "358.00",
      "high": "363.20",
      "low": "356.20",
      "close": "361.80",
      "average": "361.1784",
      "volume": "483660",
      "turnover": "174688957.5",
      "trades": "2935"
    },
    {
      "date": "2025-10-07",
      "bid": "358.50",
      "ask": "358.80",
      "open": "361.80",
      "high": "361.80",
      "low": "356.80",
      "close": "359.10",
      "average": "359.4515",
      "volume": "214317",
      "turnover": "77035892.33",
      "trades": "1410"
    },
    {
      "date": "2025-10-08",
      "bid": "362.10",
      "ask": "362.70",
      "open": "359.10",
      "high": "363.80",
      "low": "357.40",
      "close": "361.20",
      "average": "361.541",
      "volume": "387298",
      "turnover": "140048876.6",
      "trades": "1750"
    },
    {
      "date": "2025-10-09",
      "bid": "358.10",
      "ask": "358.50",
      "open": "362.10",
      "high": "365.50",
      "low": "357.40",
      "close": "357.40",
      "average": "358.5896",
      "volume": "166697",
      "turnover": "59787985.6",
      "trades": "1399"
    },
    {
      "date": "2025-10-10",
      "bid": "351.90",
      "ask": "352.20",
      "open": "357.40",
      "high": "359.70",
      "low": "351.50",
      "close": "352.20",
      "average": "354.1627",
      "volume": "180948",
      "turnover": "64098565.05",
      "trades": "1383"
    },
    {
      "date": "2025-10-13",
      "bid": "354.60",
      "ask": "355.00",
      "open": "353.00",
      "high": "355.50",
      "low": "351.30",
      "close": "353.90",
      "average": "353.6791",
      "volume": "140011",
      "turnover": "49518450.9",
      "trades": "1333"
    },
    {
      "date": "2025-10-14",
      "bid": "348.90",
      "ask": "349.10",
      "open": "352.20",
      "high": "352.40",
      "low": "344.50",
      "close": "349.10",
      "average": "348.0234",
      "volume": "294682",
      "turnover": "102553965.55",
      "trades": "2367"
    },
    {
      "date": "2025-10-15",
      "bid": "355.00",
      "ask": "355.40",
      "open": "352.70",
      "high": "356.10",
      "low": "352.60",
      "close": "355.20",
      "average": "354.7088",
      "volume": "229629",
      "turnover": "81449446.05",
      "trades": "2006"
    },
    {
      "date": "2025-10-16",
      "bid": "359.90",
      "ask": "360.30",
      "open": "355.20",
      "high": "360.70",
      "low": "354.20",
      "close": "360.70",
      "average": "358.5944",
      "volume": "159209",
      "turnover": "57090085.55",
      "trades": "1691"
    },
    {
      "date": "2025-10-17",
      "bid": "361.40",
      "ask": "361.70",
      "open": "355.50",
      "high": "363.50",
      "low": "355.40",
      "close": "362.40",
      "average": "361.1744",
      "volume": "278181",
      "turnover": "100472725.7",
      "trades": "2215"
    },
    {
      "date": "2025-10-20",
      "bid": "366.20",
      "ask": "366.30",
      "open": "363.70",
      "high": "368.50",
      "low": "360.70",
      "close": "367.80",
      "average": "366.6826",
      "volume": "442269",
      "turnover": "161155068.05",
      "trades": "2005"
    },
    {
      "date": "2025-10-21",
      "bid": "374.50",
      "ask": "374.90",
      "open": "367.80",
      "high": "375.00",
      "low": "366.40",
      "close": "374.80",
      "average": "372.2765",
      "volume": "171475",
      "turnover": "63834335.8",
      "trades": "1484"
    },
    {
      "date": "2025-10-22",
      "bid": "373.70",
      "ask": "374.70",
      "open": "373.80",
      "high": "375.70",
      "low": "370.30",
      "close": "374.10",
      "average": "373.7682",
      "volume": "400361",
      "turnover": "149640383.5",
      "trades": "2200"
    },
    {
      "date": "2025-10-23",
      "bid": "378.80",
      "ask": "380.60",
      "open": "374.10",
      "high": "382.50",
      "low": "372.80",
      "close": "381.60",
      "average": "380.7067",
      "volume": "477475",
      "turnover": "181765137.05",
      "trades": "2435"
    },
    {
      "date": "2025-10-24",
      "bid": "398.50",
      "ask": "398.80",
      "open": "403.60",
      "high": "411.00",
      "low": "394.30",
      "close": "396.50",
      "average": "400.9587",
      "volume": "582428",
      "turnover": "233547404.9",
      "trades": "5486"
    },
    {
      "date": "2025-10-27",
      "bid": "398.40",
      "ask": "398.80",
      "open": "399.10",
      "high": "404.80",
      "low": "398.20",
      "close": "400.60",
      "average": "401.0259",
      "volume": "330871",
      "turnover": "132688105.6",
      "trades": "2592"
    },
    {
      "date": "2025-10-28",
      "bid": "398.30",
      "ask": "398.50",
      "open": "398.80",
      "high": "401.30",
      "low": "396.60",
      "close": "398.50",
      "average": "398.3847",
      "volume": "216272",
      "turnover": "86158580.15",
      "trades": "1496"
    },
    {
      "date": "2025-10-29",
      "bid": "395.20",
      "ask": "395.90",
      "open": "398.50",
      "high": "399.60",
      "low": "395.10",
      "close": "395.80",
      "average": "396.2875",
      "volume": "189567",
      "turnover": "75123055.59",
      "trades": "1416"
    },
    {
      "date": "2025-10-30",
      "bid": "399.90",
      "ask": "400.00",
      "open": "395.80",
      "high": "401.40",
      "low": "395.30",
      "close": "401.40",
      "average": "399.9714",
      "volume": "204261",
      "turnover": "81696689.15",
      "trades": "1409"
    },
    {
      "date": "2025-10-31",
      "bid": "398.40",
      "ask": "399.10",
      "open": "401.40",
      "high": "401.50",
      "low": "397.50",
      "close": "397.50",
      "average": "398.2678",
      "volume": "196353",
      "turnover": "78201629.09",
      "trades": "899"
    },
    {
      "date": "2025-11-03",
      "bid": "392.10",
      "ask": "392.30",
      "open": "395.20",
      "high": "398.10",
      "low": "391.20",
      "close": "393.50",
      "average": "393.9578",
      "volume": "308607",
      "turnover": "121511459.65",
      "trades": "1670"
    },
    {
      "date": "2025-11-04",
      "bid": "386.50",
      "ask": "386.90",
      "open": "388.60",
      "high": "389.80",
      "low": "386.10",
      "close": "386.20",
      "average": "386.8443",
      "volume": "301261",
      "turnover": "116541849.95",
      "trades": "1730"
    },
    {
      "date": "2025-11-05",
      "bid": "384.50",
      "ask": "387.00",
      "open": "383.10",
      "high": "387.30",
      "low": "381.70",
      "close": "385.20",
      "average": "384.8644",
      "volume": "390439",
      "turnover": "150266409.5",
      "trades": "2301"
    },
    {
      "date": "2025-11-06",
      "bid": "386.30",
      "ask": "387.00",
      "open": "385.00",
      "high": "392.10",
      "low": "384.10",
      "close": "388.40",
      "average": "388.3593",
      "volume": "231041",
      "turnover": "89726834.05",
      "trades": "1419"
    },
    {
      "date": "2025-11-07",
      "bid": "386.90",
      "ask": "387.30",
      "open": "389.00",
      "high": "391.30",
      "low": "383.20",
      "close": "388.60",
      "average": "386.8759",
      "volume": "282872",
      "turnover": "109436340.15",
      "trades": "1559"
    },
    {
      "date": "2025-11-10",
      "bid": "393.70",
      "ask": "394.10",
      "open": "393.20",
      "high": "395.20",
      "low": "392.50",
      "close": "393.30",
      "average": "393.6148",
      "volume": "127224",
      "turnover": "50077308.8",
      "trades": "1033"
    },
    {
      "date": "2025-11-11",
      "bid": "397.60",
      "ask": "397.90",
      "open": "393.60",
      "high": "398.40",
      "low": "392.50",
      "close": "398.40",
      "average": "397.1199",
      "volume": "143487",
      "turnover": "56981468.3",
      "trades": "1180"
    },
    {
      "date": "2025-11-12",
      "bid": "400.00",
      "ask": "400.30",
      "open": "398.80",
      "high": "402.00",
      "low": "397.20",
      "close": "400.90",
      "average": "400.7313",
      "volume": "246735",
      "turnover": "98874343.8",
      "trades": "1438"
    },
    {
      "date": "2025-11-13",
      "bid": "388.10",
      "ask": "388.90",
      "open": "400.80",
      "high": "403.20",
      "low": "388.10",
      "close": "388.30",
      "average": "394.6672",
      "volume": "429652",
      "turnover": "169566906.15",
      "trades": "2156"
    },
    {
      "date": "2025-11-14",
      "bid": "388.10",
      "ask": "389.20",
      "open": "387.80",
      "high": "388.70",
      "low": "383.70",
      "close": "386.80",
      "average": "386.50",
      "volume": "200650",
      "turnover": "77551082.59",
      "trades": "1471"
    },
    {
      "date": "2025-11-17",
      "bid": "385.90",
      "ask": "386.30",
      "open": "386.80",
      "high": "390.30",
      "low": "385.20",
      "close": "385.20",
      "average": "386.5463",
      "volume": "180492",
      "turnover": "69772245.3",
      "trades": "1291"
    },
    {
      "date": "2025-11-18",
      "bid": "377.80",
      "ask": "378.30",
      "open": "380.70",
      "high": "382.70",
      "low": "376.20",
      "close": "377.40",
      "average": "378.3805",
      "volume": "271253",
      "turnover": "102636939.2",
      "trades": "1751"
    },
    {
      "date": "2025-11-19",
      "bid": "378.60",
      "ask": "379.20",
      "open": "377.80",
      "high": "382.40",
      "low": "376.90",
      "close": "378.40",
      "average": "379.1554",
      "volume": "166198",
      "turnover": "63015026.9",
      "trades": "1516"
    },
    {
      "date": "2025-11-20",
      "bid": "378.60",
      "ask": "379.20",
      "open": "380.70",
      "high": "384.00",
      "low": "378.60",
      "close": "378.60",
      "average": "380.4338",
      "volume": "172696",
      "turnover": "65702597.75",
      "trades": "1532"
    },
    {
      "date": "2025-11-21",
      "bid": "373.00",
      "ask": "373.80",
      "open": "373.90",
      "high": "378.00",
      "low": "372.20",
      "close": "374.60",
      "average": "374.5002",
      "volume": "280946",
      "turnover": "105214096.1",
      "trades": "1487"
    },
    {
      "date": "2025-11-24",
      "bid": "381.30",
      "ask": "381.70",
      "open": "378.70",
      "high": "382.80",
      "low": "376.60",
      "close": "377.80",
      "average": "378.0746",
      "volume": "771349",
      "turnover": "291631995.2",
      "trades": "1938"
    },
    {
      "date": "2025-11-25",
      "bid": "389.00",
      "ask": "389.40",
      "open": "380.00",
      "high": "389.50",
      "low": "377.40",
      "close": "388.40",
      "average": "385.7151",
      "volume": "216318",
      "turnover": "83436642.65",
      "trades": "1659"
    },
    {
      "date": "2025-11-26",
      "bid": "387.40",
      "ask": "387.80",
      "open": "390.00",
      "high": "390.60",
      "low": "386.20",
      "close": "386.40",
      "average": "386.8967",
      "volume": "289146",
      "turnover": "111878401.75",
      "trades": "1318"
    },
    {
      "date": "2025-11-27",
      "bid": "388.10",
      "ask": "388.30",
      "open": "386.40",
      "high": "388.30",
      "low": "384.10",
      "close": "387.40",
      "average": "386.8647",
      "volume": "214432",
      "turnover": "82956050.75",
      "trades": "1464"
    },
    {
      "date": "2025-11-28",
      "bid": "397.20",
      "ask": "397.60",
      "open": "394.00",
      "high": "397.50",
      "low": "393.30",
      "close": "396.80",
      "average": "396.5978",
      "volume": "832795",
      "turnover": "330287772.3",
      "trades": "1401"
    },
    {
      "date": "2025-12-01",
      "bid": "395.90",
      "ask": "396.00",
      "open": "396.00",
      "high": "396.70",
      "low": "391.60",
      "close": "395.90",
      "average": "395.0239",
      "volume": "312196",
      "turnover": "123324949.4",
      "trades": "1367"
    },
    {
      "date": "2025-12-02",
      "bid": "390.60",
      "ask": "391.00",
      "open": "395.40",
      "high": "395.40",
      "low": "390.50",
      "close": "391.80",
      "average": "392.1149",
      "volume": "204987",
      "turnover": "80379535.8",
      "trades": "1270"
    },
    {
      "date": "2025-12-03",
      "bid": "392.20",
      "ask": "393.10",
      "open": "392.00",
      "high": "395.60",
      "low": "390.90",
      "close": "392.30",
      "average": "392.5271",
      "volume": "184746",
      "turnover": "72518912.09",
      "trades": "1141"
    },
    {
      "date": "2025-12-04",
      "bid": "402.20",
      "ask": "402.30",
      "open": "395.90",
      "high": "402.70",
      "low": "395.30",
      "close": "401.40",
      "average": "400.8091",
      "volume": "513235",
      "turnover": "205711796.75",
      "trades": "2290"
    },
    {
      "date": "2025-12-05",
      "bid": "398.70",
      "ask": "398.90",
      "open": "401.60",
      "high": "403.30",
      "low": "398.20",
      "close": "399.20",
      "average": "400.0379",
      "volume": "236810",
      "turnover": "94739167.15",
      "trades": "1204"
    },
    {
      "date": "2025-12-08",
      "bid": "395.50",
      "ask": "395.80",
      "open": "399.00",
      "high": "400.60",
      "low": "394.50",
      "close": "396.70",
      "average": "397.2202",
      "volume": "370066",
      "turnover": "146991200.65",
      "trades": "2253"
    },
    {
      "date": "2025-12-09",
      "bid": "392.40",
      "ask": "392.60",
      "open": "395.50",
      "high": "397.30",
      "low": "391.90",
      "close": "392.40",
      "average": "392.8151",
      "volume": "252094",
      "turnover": "99033421.35",
      "trades": "1269"
    },
    {
      "date": "2025-12-10",
      "bid": "389.00",
      "ask": "389.80",
      "open": "392.60",
      "high": "392.60",
      "low": "388.10",
      "close": "389.70",
      "average": "389.9298",
      "volume": "184892",
      "turnover": "72094752.59",
      "trades": "1048"
    },
    {
      "date": "2025-12-11",
      "bid": "394.80",
      "ask": "396.20",
      "open": "391.10",
      "high": "396.40",
      "low": "390.70",
      "close": "394.70",
      "average": "394.2871",
      "volume": "211884",
      "turnover": "83541608.05",
      "trades": "1182"
    },
    {
      "date": "2025-12-12",
      "bid": "391.60",
      "ask": "392.00",
      "open": "390.00",
      "high": "397.20",
      "low": "390.00",
      "close": "393.60",
      "average": "393.8624",
      "volume": "239402",
      "turnover": "94295567.9",
      "trades": "1469"
    },
    {
      "date": "2025-12-15",
      "bid": "392.30",
      "ask": "392.80",
      "open": "391.80",
      "high": "394.40",
      "low": "390.20",
      "close": "392.40",
      "average": "392.0517",
      "volume": "155967",
      "turnover": "61147607.2",
      "trades": "1227"
    },
    {
      "date": "2025-12-16",
      "bid": "386.50",
      "ask": "387.00",
      "open": "390.40",
      "high": "391.90",
      "low": "384.30",
      "close": "386.60",
      "average": "386.7303",
      "volume": "423327",
      "turnover": "163713129.94",
      "trades": "1890"
    },
    {
      "date": "2025-12-17",
      "bid": "378.50",
      "ask": "378.80",
      "open": "386.50",
      "high": "387.30",
      "low": "377.00",
      "close": "379.20",
      "average": "380.7863",
      "volume": "396303",
      "turnover": "150908714.19",
      "trades": "2240"
    },
    {
      "date": "2025-12-18",
      "bid": "384.80",
      "ask": "384.90",
      "open": "379.00",
      "high": "385.30",
      "low": "378.20",
      "close": "383.70",
      "average": "383.4496",
      "volume": "275325",
      "turnover": "105573904.8",
      "trades": "1449"
    },
    {
      "date": "2025-12-19",
      "bid": "383.20",
      "ask": "383.40",
      "open": "383.00",
      "high": "385.00",
      "low": "381.80",
      "close": "383.90",
      "average": "383.8642",
      "volume": "1190786",
      "turnover": "457098623.39",
      "trades": "2000"
    },
    {
      "date": "2025-12-22",
      "bid": "385.80",
      "ask": "386.00",
      "open": "384.70",
      "high": "386.20",
      "low": "383.20",
      "close": "385.60",
      "average": "385.1008",
      "volume": "174712",
      "turnover": "67281109.34",
      "trades": "1025"
    },
    {
      "date": "2025-12-23",
      "bid": "387.30",
      "ask": "387.50",
      "open": "383.60",
      "high": "388.30",
      "low": "382.10",
      "close": "387.90",
      "average": "386.894",
      "volume": "200737",
      "turnover": "77662811.65",
      "trades": "1420"
    },
    {
      "date": "2025-12-29",
      "bid": "389.90",
      "ask": "390.40",
      "open": "388.80",
      "high": "392.00",
      "low": "387.50",
      "close": "390.00",
      "average": "389.7146",
      "volume": "156163",
      "turnover": "60858387.3",
      "trades": "1151"
    },
    {
      "date": "2025-12-30",
      "bid": "391.70",
      "ask": "392.20",
      "open": "390.00",
      "high": "392.70",
      "low": "389.70",
      "close": "392.70",
      "average": "392.0513",
      "volume": "169439",
      "turnover": "66427717.35",
      "trades": "1004"
    },
    {
      "date": "2026-01-02",
      "bid": "389.00",
      "ask": "389.40",
      "open": "394.00",
      "high": "394.30",
      "low": "386.20",
      "close": "389.30",
      "average": "389.4248",
      "volume": "176678",
      "turnover": "68801949.2",
      "trades": "1466"
    },
    {
      "date": "2026-01-05",
      "bid": "387.80",
      "ask": "388.10",
      "open": "389.40",
      "high": "390.70",
      "low": "385.20",
      "close": "389.10",
      "average": "388.3049",
      "volume": "194462",
      "turnover": "75510270.8",
      "trades": "1121"
    },
    {
      "date": "2026-01-07",
      "bid": "390.20",
      "ask": "390.80",
      "open": "394.00",
      "high": "397.70",
      "low": "389.30",
      "close": "390.20",
      "average": "391.6336",
      "volume": "364717",
      "turnover": "142834860.55",
      "trades": "2230"
    },
    {
      "date": "2026-01-08",
      "bid": "385.00",
      "ask": "385.50",
      "open": "389.90",
      "high": "389.90",
      "low": "382.60",
      "close": "384.40",
      "average": "384.7102",
      "volume": "265164",
      "turnover": "102011079.35",
      "trades": "1673"
    },
    {
      "date": "2026-01-09",
      "bid": "388.10",
      "ask": "388.30",
      "open": "384.60",
      "high": "389.50",
      "low": "383.80",
      "close": "389.50",
      "average": "388.5777",
      "volume": "361915",
      "turnover": "140616408.6",
      "trades": "1570"
    },
    {
      "date": "2026-01-12",
      "bid": "384.10",
      "ask": "384.30",
      "open": "389.50",
      "high": "390.00",
      "low": "384.00",
      "close": "384.00",
      "average": "384.8644",
      "volume": "310326",
      "turnover": "119440345.75",
      "trades": "2103"
    },
    {
      "date": "2026-01-13",
      "bid": "375.00",
      "ask": "375.40",
      "open": "374.60",
      "high": "377.50",
      "low": "366.60",
      "close": "373.90",
      "average": "372.8144",
      "volume": "580328",
      "turnover": "216358003.4",
      "trades": "3319"
    },
    {
      "date": "2026-01-14",
      "bid": "375.70",
      "ask": "375.80",
      "open": "375.60",
      "high": "378.50",
      "low": "373.70",
      "close": "378.30",
      "average": "377.1767",
      "volume": "316995",
      "turnover": "119546827.9",
      "trades": "1557"
    },
    {
      "date": "2026-01-15",
      "bid": "386.00",
      "ask": "386.30",
      "open": "380.00",
      "high": "386.80",
      "low": "380.00",
      "close": "386.80",
      "average": "384.5028",
      "volume": "560584",
      "turnover": "215691978.5",
      "trades": "2695"
    },
    {
      "date": "2026-01-16",
      "bid": "386.10",
      "ask": "386.50",
      "open": "386.60",
      "high": "388.00",
      "low": "384.70",
      "close": "387.70",
      "average": "387.0663",
      "volume": "228766",
      "turnover": "88532883.85",
      "trades": "1354"
    },
    {
      "date": "2026-01-19",
      "bid": "376.70",
      "ask": "376.90",
      "open": "377.90",
      "high": "381.40",
      "low": "375.00",
      "close": "376.90",
      "average": "377.0196",
      "volume": "226207",
      "turnover": "85285273.59",
      "trades": "1552"
    },
    {
      "date": "2026-01-20",
      "bid": "378.10",
      "ask": "378.40",
      "open": "373.70",
      "high": "379.20",
      "low": "371.10",
      "close": "378.60",
      "average": "375.4668",
      "volume": "491107",
      "turnover": "184392320.8",
      "trades": "2177"
    },
    {
      "date": "2026-01-21",
      "bid": "376.10",
      "ask": "376.50",
      "open": "378.00",
      "high": "380.70",
      "low": "372.70",
      "close": "376.00",
      "average": "376.416",
      "volume": "277193",
      "turnover": "104342780.1",
      "trades": "1847"
    },
    {
      "date": "2026-01-22",
      "bid": "380.30",
      "ask": "380.70",
      "open": "380.80",
      "high": "384.00",
      "low": "379.50",
      "close": "379.50",
      "average": "380.2835",
      "volume": "296745",
      "turnover": "112848664.05",
      "trades": "1937"
    },
    {
      "date": "2026-01-23",
      "bid": "379.20",
      "ask": "379.40",
      "open": "382.80",
      "high": "383.20",
      "low": "376.80",
      "close": "378.90",
      "average": "379.0694",
      "volume": "240216",
      "turnover": "91062270.9",
      "trades": "1482"
    },
    {
      "date": "2026-01-26",
      "bid": "378.40",
      "ask": "379.50",
      "open": "376.50",
      "high": "380.10",
      "low": "376.00",
      "close": "378.60",
      "average": "378.7162",
      "volume": "423248",
      "turnover": "160295372.55",
      "trades": "1547"
    },
    {
      "date": "2026-01-27",
      "bid": "381.10",
      "ask": "381.30",
      "open": "380.00",
      "high": "383.50",
      "low": "378.60",
      "close": "382.60",
      "average": "381.4428",
      "volume": "402954",
      "turnover": "153696227.4",
      "trades": "1806"
    },
    {
      "date": "2026-01-28",
      "bid": "382.50",
      "ask": "383.20",
      "open": "381.40",
      "high": "386.50",
      "low": "378.00",
      "close": "384.00",
      "average": "383.0946",
      "volume": "448341",
      "turnover": "171755811",
      "trades": "2115"
    },
    {
      "date": "2026-01-29",
      "bid": "362.30",
      "ask": "362.60",
      "open": "377.50",
      "high": "381.70",
      "low": "359.70",
      "close": "362.60",
      "average": "367.2609",
      "volume": "1015931",
      "turnover": "373278679.85",
      "trades": "6673"
    },
    {
      "date": "2026-01-30",
      "bid": "360.40",
      "ask": "361.30",
      "open": "365.00",
      "high": "366.90",
      "low": "359.30",
      "close": "360.00",
      "average": "360.9143",
      "volume": "378065",
      "turnover": "136440799.85",
      "trades": "1996"
    },
    {
      "date": "2026-02-02",
      "bid": "365.60",
      "ask": "366.00",
      "open": "358.40",
      "high": "368.10",
      "low": "355.00",
      "close": "368.10",
      "average": "364.8826",
      "volume": "575131",
      "turnover": "209812813.65",
      "trades": "3060"
    },
    {
      "date": "2026-02-03",
      "bid": "377.40",
      "ask": "378.10",
      "open": "370.20",
      "high": "379.70",
      "low": "369.00",
      "close": "379.70",
      "average": "376.5671",
      "volume": "484744",
      "turnover": "182531938.8",
      "trades": "2290"
    },
    {
      "date": "2026-02-04",
      "bid": "388.70",
      "ask": "389.20",
      "open": "379.00",
      "high": "392.10",
      "low": "378.00",
      "close": "389.80",
      "average": "388.4069",
      "volume": "575827",
      "turnover": "223814751.05",
      "trades": "2458"
    },
    {
      "date": "2026-02-05",
      "bid": "382.80",
      "ask": "383.00",
      "open": "388.00",
      "high": "390.70",
      "low": "382.30",
      "close": "383.50",
      "average": "384.6853",
      "volume": "423359",
      "turnover": "162869823.35",
      "trades": "1838"
    },
    {
      "date": "2026-02-06",
      "bid": "387.00",
      "ask": "388.00",
      "open": "380.90",
      "high": "388.60",
      "low": "380.90",
      "close": "386.50",
      "average": "385.5096",
      "volume": "459071",
      "turnover": "176979406.5",
      "trades": "2295"
    },
    {
      "date": "2026-02-09",
      "bid": "385.90",
      "ask": "386.10",
      "open": "387.00",
      "high": "388.90",
      "low": "382.10",
      "close": "386.00",
      "average": "385.0962",
      "volume": "218001",
      "turnover": "83951337.7",
      "trades": "1389"
    },
    {
      "date": "2026-02-10",
      "bid": "390.60",
      "ask": "390.80",
      "open": "387.10",
      "high": "390.90",
      "low": "385.80",
      "close": "390.40",
      "average": "389.6357",
      "volume": "234656",
      "turnover": "91428286.95",
      "trades": "1427"
    },
    {
      "date": "2026-02-11",
      "bid": "396.20",
      "ask": "397.30",
      "open": "390.60",
      "high": "397.90",
      "low": "388.50",
      "close": "396.70",
      "average": "395.6505",
      "volume": "363212",
      "turnover": "143705084.05",
      "trades": "2092"
    },
    {
      "date": "2026-02-12",
      "bid": "392.60",
      "ask": "393.20",
      "open": "400.00",
      "high": "401.00",
      "low": "392.80",
      "close": "393.80",
      "average": "394.46",
      "volume": "384580",
      "turnover": "151688087.03",
      "trades": "2168"
    },
    {
      "date": "2026-02-13",
      "bid": "395.20",
      "ask": "395.50",
      "open": "393.20",
      "high": "396.00",
      "low": "390.10",
      "close": "394.20",
      "average": "393.9708",
      "volume": "353798",
      "turnover": "139380865.69",
      "trades": "1329"
    },
    {
      "date": "2026-02-16",
      "bid": "392.10",
      "ask": "392.40",
      "open": "395.50",
      "high": "396.30",
      "low": "391.20",
      "close": "391.20",
      "average": "392.6282",
      "volume": "238820",
      "turnover": "93773589.15",
      "trades": "1310"
    },
    {
      "date": "2026-02-17",
      "bid": "394.60",
      "ask": "395.00",
      "open": "392.40",
      "high": "395.40",
      "low": "390.00",
      "close": "394.20",
      "average": "393.853",
      "volume": "203178",
      "turnover": "80021309.95",
      "trades": "1134"
    },
    {
      "date": "2026-02-18",
      "bid": "390.30",
      "ask": "390.70",
      "open": "394.20",
      "high": "395.70",
      "low": "387.20",
      "close": "390.30",
      "average": "390.6125",
      "volume": "357821",
      "turnover": "139770871.35",
      "trades": "1387"
    },
    {
      "date": "2026-02-19",
      "bid": "395.50",
      "ask": "395.70",
      "open": "390.40",
      "high": "398.40",
      "low": "389.50",
      "close": "395.90",
      "average": "394.6534",
      "volume": "242850",
      "turnover": "95857892.05",
      "trades": "1284"
    },
    {
      "date": "2026-02-20",
      "bid": "398.80",
      "ask": "399.50",
      "open": "399.90",
      "high": "401.30",
      "low": "395.50",
      "close": "400.40",
      "average": "399.7451",
      "volume": "284284",
      "turnover": "113639504.6",
      "trades": "1418"
    },
    {
      "date": "2026-02-23",
      "bid": "396.60",
      "ask": "397.00",
      "open": "399.50",
      "high": "400.40",
      "low": "395.70",
      "close": "396.90",
      "average": "397.6077",
      "volume": "167958",
      "turnover": "66784677.8",
      "trades": "1166"
    },
    {
      "date": "2026-02-24",
      "bid": "403.30",
      "ask": "403.70",
      "open": "396.00",
      "high": "405.50",
      "low": "396.00",
      "close": "404.40",
      "average": "403.1496",
      "volume": "332132",
      "turnover": "133898013.25",
      "trades": "1711"
    },
    {
      "date": "2026-02-25",
      "bid": "399.50",
      "ask": "399.90",
      "open": "405.00",
      "high": "406.20",
      "low": "398.80",
      "close": "399.60",
      "average": "400.7298",
      "volume": "177479",
      "turnover": "71123209.09",
      "trades": "1191"
    },
    {
      "date": "2026-02-26",
      "bid": "399.50",
      "ask": "399.90",
      "open": "399.60",
      "high": "404.00",
      "low": "397.90",
      "close": "399.30",
      "average": "399.9675",
      "volume": "231467",
      "turnover": "92606367.25",
      "trades": "1264"
    },
    {
      "date": "2026-02-27",
      "bid": "396.00",
      "ask": "396.50",
      "open": "399.90",
      "high": "403.50",
      "low": "394.40",
      "close": "395.80",
      "average": "396.132",
      "volume": "494021",
      "turnover": "195703091.75",
      "trades": "2111"
    },
    {
      "date": "2026-03-02",
      "bid": "387.80",
      "ask": "388.30",
      "open": "388.00",
      "high": "392.50",
      "low": "384.90",
      "close": "387.90",
      "average": "389.0089",
      "volume": "389663",
      "turnover": "151359227.94",
      "trades": "2136"
    },
    {
      "date": "2026-03-03",
      "bid": "376.50",
      "ask": "377.80",
      "open": "383.00",
      "high": "383.00",
      "low": "373.00",
      "close": "375.00",
      "average": "375.5637",
      "volume": "646133",
      "turnover": "242667451.15",
      "trades": "4057"
    },
    {
      "date": "2026-03-04",
      "bid": "378.10",
      "ask": "378.40",
      "open": "374.30",
      "high": "381.80",
      "low": "374.30",
      "close": "379.50",
      "average": "379.2362",
      "volume": "382344",
      "turnover": "144995248.81",
      "trades": "2261"
    },
    {
      "date": "2026-03-05",
      "bid": "370.30",
      "ask": "370.90",
      "open": "382.00",
      "high": "382.20",
      "low": "370.50",
      "close": "371.40",
      "average": "373.6679",
      "volume": "274577",
      "turnover": "102610691.35",
      "trades": "2580"
    },
    {
      "date": "2026-03-06",
      "bid": "365.10",
      "ask": "365.70",
      "open": "373.60",
      "high": "376.60",
      "low": "363.00",
      "close": "365.10",
      "average": "367.1335",
      "volume": "284394",
      "turnover": "104449384.3",
      "trades": "1751"
    },
    {
      "date": "2026-03-09",
      "bid": "352.90",
      "ask": "353.40",
      "open": "354.40",
      "high": "357.00",
      "low": "352.30",
      "close": "353.40",
      "average": "354.0043",
      "volume": "242536",
      "turnover": "85861708.65",
      "trades": "1807"
    },
    {
      "date": "2026-03-10",
      "bid": "364.70",
      "ask": "365.40",
      "open": "362.60",
      "high": "366.80",
      "low": "361.60",
      "close": "364.60",
      "average": "364.6518",
      "volume": "251518",
      "turnover": "91723321.7",
      "trades": "1668"
    },
    {
      "date": "2026-03-11",
      "bid": "365.20",
      "ask": "365.70",
      "open": "362.70",
      "high": "369.10",
      "low": "360.80",
      "close": "365.40",
      "average": "365.5809",
      "volume": "268834",
      "turnover": "98288569.75",
      "trades": "1996"
    },
    {
      "date": "2026-03-12",
      "bid": "364.60",
      "ask": "365.30",
      "open": "365.00",
      "high": "368.30",
      "low": "362.10",
      "close": "364.40",
      "average": "365.1939",
      "volume": "323368",
      "turnover": "118090176.35",
      "trades": "1443"
    },
    {
      "date": "2026-03-13",
      "bid": "354.70",
      "ask": "355.60",
      "open": "361.00",
      "high": "361.80",
      "low": "353.70",
      "close": "353.70",
      "average": "355.5447",
      "volume": "273192",
      "turnover": "97170830.45",
      "trades": "1527"
    },
    {
      "date": "2026-03-16",
      "bid": "354.50",
      "ask": "355.20",
      "open": "354.70",
      "high": "356.80",
      "low": "352.50",
      "close": "353.60",
      "average": "354.0578",
      "volume": "142632",
      "turnover": "50500830.35",
      "trades": "1194"
    },
    {
      "date": "2026-03-17",
      "bid": "353.30",
      "ask": "353.60",
      "open": "353.70",
      "high": "356.70",
      "low": "352.20",
      "close": "353.10",
      "average": "353.9562",
      "volume": "186139",
      "turnover": "65886953.86",
      "trades": "1342"
    },
    {
      "date": "2026-03-18",
      "bid": "354.30",
      "ask": "354.50",
      "open": "355.50",
      "high": "361.80",
      "low": "353.40",
      "close": "355.60",
      "average": "356.3777",
      "volume": "273116",
      "turnover": "97334399.05",
      "trades": "1297"
    },
    {
      "date": "2026-03-19",
      "bid": "336.50",
      "ask": "337.00",
      "open": "350.00",
      "high": "350.00",
      "low": "335.30",
      "close": "336.70",
      "average": "338.9245",
      "volume": "712254",
      "turnover": "241403836.55",
      "trades": "3257"
    },
    {
      "date": "2026-03-20",
      "bid": "329.80",
      "ask": "330.20",
      "open": "342.00",
      "high": "342.00",
      "low": "329.40",
      "close": "331.20",
      "average": "332.0631",
      "volume": "1298977",
      "turnover": "431344030.5",
      "trades": "4679"
    },
    {
      "date": "2026-03-23",
      "bid": "333.40",
      "ask": "334.10",
      "open": "323.10",
      "high": "338.90",
      "low": "319.40",
      "close": "333.90",
      "average": "331.537",
      "volume": "639066",
      "turnover": "211897207.95",
      "trades": "3970"
    },
    {
      "date": "2026-03-24",
      "bid": "333.30",
      "ask": "333.80",
      "open": "334.70",
      "high": "336.40",
      "low": "329.90",
      "close": "333.10",
      "average": "333.4961",
      "volume": "696124",
      "turnover": "232154493.45",
      "trades": "2406"
    },
    {
      "date": "2026-03-25",
      "bid": "341.70",
      "ask": "341.90",
      "open": "338.10",
      "high": "344.10",
      "low": "338.10",
      "close": "341.90",
      "average": "341.6053",
      "volume": "765842",
      "turnover": "261239237.31",
      "trades": "2145"
    },
    {
      "date": "2026-03-26",
      "bid": "341.00",
      "ask": "341.40",
      "open": "339.80",
      "high": "343.10",
      "low": "337.10",
      "close": "342.50",
      "average": "340.995",
      "volume": "444367",
      "turnover": "151506468.4",
      "trades": "2116"
    },
    {
      "date": "2026-03-27",
      "bid": "338.80",
      "ask": "339.60",
      "open": "341.40",
      "high": "342.20",
      "low": "338.00",
      "close": "339.70",
      "average": "339.9819",
      "volume": "206195",
      "turnover": "70102102.2",
      "trades": "1281"
    },
    {
      "date": "2026-03-30",
      "bid": "342.10",
      "ask": "343.10",
      "open": "339.70",
      "high": "346.20",
      "low": "336.50",
      "close": "342.80",
      "average": "342.3144",
      "volume": "364390",
      "turnover": "124735021.85",
      "trades": "1940"
    },
    {
      "date": "2026-03-31",
      "bid": "349.50",
      "ask": "351.30",
      "open": "345.00",
      "high": "356.00",
      "low": "344.20",
      "close": "348.80",
      "average": "348.3445",
      "volume": "623005",
      "turnover": "217026081.8",
      "trades": "2223"
    },
    {
      "date": "2026-04-01",
      "bid": "357.20",
      "ask": "357.60",
      "open": "358.40",
      "high": "361.30",
      "low": "353.90",
      "close": "357.50",
      "average": "356.9739",
      "volume": "378103",
      "turnover": "134970562.19",
      "trades": "1817"
    },
    {
      "date": "2026-04-02",
      "bid": "350.00",
      "ask": "350.50",
      "open": "348.20",
      "high": "353.80",
      "low": "345.80",
      "close": "349.60",
      "average": "350.0824",
      "volume": "286022",
      "turnover": "100134491.6",
      "trades": "1028"
    },
    {
      "date": "2026-04-07",
      "bid": "351.20",
      "ask": "351.80",
      "open": "353.60",
      "high": "360.80",
      "low": "349.80",
      "close": "351.60",
      "average": "353.2521",
      "volume": "307642",
      "turnover": "108676191.4",
      "trades": "1592"
    },
    {
      "date": "2026-04-08",
      "bid": "368.60",
      "ask": "371.00",
      "open": "369.00",
      "high": "372.60",
      "low": "365.00",
      "close": "370.80",
      "average": "369.8611",
      "volume": "330357",
      "turnover": "122175395.3",
      "trades": "1876"
    },
    {
      "date": "2026-04-09",
      "bid": "369.20",
      "ask": "369.60",
      "open": "369.20",
      "high": "370.00",
      "low": "365.40",
      "close": "369.20",
      "average": "368.5629",
      "volume": "290661",
      "turnover": "107128774.25",
      "trades": "1504"
    },
    {
      "date": "2026-04-10",
      "bid": "377.00",
      "ask": "377.40",
      "open": "371.00",
      "high": "380.40",
      "low": "369.80",
      "close": "376.60",
      "average": "376.4836",
      "volume": "373101",
      "turnover": "140444892.19",
      "trades": "1625"
    },
    {
      "date": "2026-04-13",
      "bid": "376.80",
      "ask": "377.20",
      "open": "375.40",
      "high": "377.60",
      "low": "371.00",
      "close": "377.60",
      "average": "376.5332",
      "volume": "373789",
      "turnover": "140731295.4",
      "trades": "1485"
    },
    {
      "date": "2026-04-14",
      "bid": "382.20",
      "ask": "382.40",
      "open": "381.20",
      "high": "383.80",
      "low": "380.40",
      "close": "383.80",
      "average": "383.1698",
      "volume": "306836",
      "turnover": "117567287.1",
      "trades": "1310"
    },
    {
      "date": "2026-04-15",
      "bid": "378.60",
      "ask": "379.40",
      "open": "382.80",
      "high": "385.20",
      "low": "378.80",
      "close": "380.60",
      "average": "381.1359",
      "volume": "280634",
      "turnover": "106962039.9",
      "trades": "1299"
    },
    {
      "date": "2026-04-16",
      "bid": "385.40",
      "ask": "386.20",
      "open": "382.40",
      "high": "386.20",
      "low": "381.00",
      "close": "385.00",
      "average": "384.4748",
      "volume": "224752",
      "turnover": "86409126.6",
      "trades": "1330"
    },
    {
      "date": "2026-04-17",
      "bid": "395.20",
      "ask": "396.60",
      "open": "385.20",
      "high": "397.80",
      "low": "384.80",
      "close": "397.80",
      "average": "394.3019",
      "volume": "666978",
      "turnover": "261937560.4",
      "trades": "2158"
    },
    {
      "date": "2026-04-20",
      "bid": "391.80",
      "ask": "392.40",
      "open": "393.40",
      "high": "394.00",
      "low": "390.40",
      "close": "390.60",
      "average": "391.4883",
      "volume": "238424",
      "turnover": "93244711.7",
      "trades": "1357"
    },
    {
      "date": "2026-04-21",
      "bid": "383.60",
      "ask": "385.40",
      "open": "391.00",
      "high": "394.20",
      "low": "383.80",
      "close": "384.00",
      "average": "385.9014",
      "volume": "364498",
      "turnover": "140678310.19",
      "trades": "1753"
    },
    {
      "date": "2026-04-22",
      "bid": "381.00",
      "ask": "381.40",
      "open": "385.00",
      "high": "388.40",
      "low": "380.00",
      "close": "380.00",
      "average": "380.9997",
      "volume": "293433",
      "turnover": "111813987.5",
      "trades": "1312"
    },
    {
      "date": "2026-04-23",
      "bid": "394.20",
      "ask": "395.40",
      "open": "378.20",
      "high": "399.00",
      "low": "374.40",
      "close": "392.20",
      "average": "390.6305",
      "volume": "470928",
      "turnover": "183992350.8",
      "trades": "2824"
    },
    {
      "date": "2026-04-24",
      "bid": "390.20",
      "ask": "390.80",
      "open": "384.40",
      "high": "394.60",
      "low": "383.20",
      "close": "392.60",
      "average": "390.714",
      "volume": "371659",
      "turnover": "145238532.69",
      "trades": "1830"
    },
    {
      "date": "2026-04-27",
      "bid": "384.20",
      "ask": "385.20",
      "open": "392.00",
      "high": "392.00",
      "low": "383.60",
      "close": "384.80",
      "average": "386.564",
      "volume": "250365",
      "turnover": "96786234.8",
      "trades": "1573"
    },
    {
      "date": "2026-04-28",
      "bid": "379.20",
      "ask": "379.80",
      "open": "384.40",
      "high": "384.80",
      "low": "377.40",
      "close": "381.00",
      "average": "380.9289",
      "volume": "179186",
      "turnover": "68258705.9",
      "trades": "1076"
    },
    {
      "date": "2026-04-29",
      "bid": "373.60",
      "ask": "374.00",
      "open": "379.20",
      "high": "380.00",
      "low": "373.20",
      "close": "375.60",
      "average": "375.7122",
      "volume": "211227",
      "turnover": "79377856.09",
      "trades": "1595"
    },
    {
      "date": "2026-04-30",
      "bid": "375.20",
      "ask": "375.60",
      "open": "373.60",
      "high": "378.00",
      "low": "371.60",
      "close": "374.80",
      "average": "374.7028",
      "volume": "203631",
      "turnover": "76304727.09",
      "trades": "1219"
    },
    {
      "date": "2026-05-04",
      "bid": "373.20",
      "ask": "373.60",
      "open": "378.40",
      "high": "378.60",
      "low": "372.40",
      "close": "373.80",
      "average": "374.9395",
      "volume": "226300",
      "turnover": "84853035.8",
      "trades": "1515"
    },
    {
      "date": "2026-05-05",
      "bid": "380.80",
      "ask": "381.60",
      "open": "374.40",
      "high": "382.80",
      "low": "374.40",
      "close": "382.80",
      "average": "381.3805",
      "volume": "241844",
      "turnover": "92135981.4",
      "trades": "1170"
    },
    {
      "date": "2026-05-06",
      "bid": "396.60",
      "ask": "397.00",
      "open": "385.60",
      "high": "399.40",
      "low": "385.40",
      "close": "397.60",
      "average": "396.0741",
      "volume": "298198",
      "turnover": "118112463.9",
      "trades": "1694"
    },
    {
      "date": "2026-05-07",
      "bid": "393.00",
      "ask": "393.60",
      "open": "401.00",
      "high": "402.20",
      "low": "393.00",
      "close": "393.00",
      "average": "394.376",
      "volume": "391539",
      "turnover": "154448995.9",
      "trades": "1540"
    },
    {
      "date": "2026-05-08",
      "bid": "389.00",
      "ask": "389.60",
      "open": "391.60",
      "high": "392.40",
      "low": "388.00",
      "close": "390.60",
      "average": "390.5692",
      "volume": "201238",
      "turnover": "78598251.59",
      "trades": "1035"
    },
    {
      "date": "2026-05-11",
      "bid": "388.00",
      "ask": "388.20",
      "open": "390.00",
      "high": "390.00",
      "low": "386.00",
      "close": "388.00",
      "average": "387.958",
      "volume": "262261",
      "turnover": "101746466",
      "trades": "1412"
    },
    {
      "date": "2026-05-12",
      "bid": "380.40",
      "ask": "380.80",
      "open": "386.60",
      "high": "387.00",
      "low": "380.40",
      "close": "380.80",
      "average": "382.9779",
      "volume": "324676",
      "turnover": "124351940.7",
      "trades": "1492"
    },
    {
      "date": "2026-05-13",
      "bid": "390.40",
      "ask": "391.60",
      "open": "383.80",
      "high": "393.20",
      "low": "383.80",
      "close": "392.00",
      "average": "391.1178",
      "volume": "316474",
      "turnover": "123776550.3",
      "trades": "1458"
    },
    {
      "date": "2026-05-15",
      "bid": "382.00",
      "ask": "382.60",
      "open": "396.00",
      "high": "398.00",
      "low": "381.40",
      "close": "381.60",
      "average": "383.7236",
      "volume": "349846",
      "turnover": "134307537.8",
      "trades": "2182"
    },
    {
      "date": "2026-05-18",
      "bid": "386.80",
      "ask": "387.60",
      "open": "379.40",
      "high": "388.80",
      "low": "378.20",
      "close": "388.80",
      "average": "386.6878",
      "volume": "378772",
      "turnover": "146449840.4",
      "trades": "1715"
    },
    {
      "date": "2026-05-19",
      "bid": "392.60",
      "ask": "393.00",
      "open": "388.00",
      "high": "395.00",
      "low": "387.60",
      "close": "391.40",
      "average": "392.0624",
      "volume": "303558",
      "turnover": "119020007.4",
      "trades": "1937"
    },
    {
      "date": "2026-05-20",
      "bid": "398.80",
      "ask": "399.40",
      "open": "390.00",
      "high": "401.80",
      "low": "386.00",
      "close": "396.40",
      "average": "395.6249",
      "volume": "416583",
      "turnover": "164792156.9",
      "trades": "2137"
    },
    {
      "date": "2026-05-21",
      "bid": "395.00",
      "ask": "395.80",
      "open": "396.00",
      "high": "398.60",
      "low": "392.40",
      "close": "395.40",
      "average": "395.5721",
      "volume": "192269",
      "turnover": "76056971.3",
      "trades": "1486"
    },
    {
      "date": "2026-05-22",
      "bid": "396.40",
      "ask": "400.20",
      "open": "399.00",
      "high": "401.20",
      "low": "396.20",
      "close": "399.60",
      "average": "398.8917",
      "volume": "172738",
      "turnover": "68899459.59",
      "trades": "1419"
    },
    {
      "date": "2026-05-25",
      "bid": "403.60",
      "ask": "404.00",
      "open": "400.20",
      "high": "407.00",
      "low": "400.00",
      "close": "402.60",
      "average": "403.3601",
      "volume": "182474",
      "turnover": "73603575.8",
      "trades": "1216"
    },
    {
      "date": "2026-05-26",
      "bid": "398.60",
      "ask": "399.40",
      "open": "401.40",
      "high": "404.00",
      "low": "397.60",
      "close": "398.40",
      "average": "399.1411",
      "volume": "209541",
      "turnover": "83636869.7",
      "trades": "1575"
    },
    {
      "date": "2026-05-27",
      "bid": "402.40",
      "ask": "402.80",
      "open": "397.00",
      "high": "406.20",
      "low": "397.00",
      "close": "402.60",
      "average": "403.1859",
      "volume": "352207",
      "turnover": "142010002.19",
      "trades": "1719"
    },
    {
      "date": "2026-05-28",
      "bid": "394.00",
      "ask": "395.40",
      "open": "400.20",
      "high": "402.00",
      "low": "391.60",
      "close": "394.60",
      "average": "395.1967",
      "volume": "247594",
      "turnover": "97858198.2",
      "trades": "1752"
    },
    {
      "date": "2026-05-29",
      "bid": "401.80",
      "ask": "403.00",
      "open": "395.80",
      "high": "404.00",
      "low": "393.00",
      "close": "403.40",
      "average": "402.9569",
      "volume": "1136911",
      "turnover": "458111105.1",
      "trades": "2022"
    },
    {
      "date": "2026-06-01",
      "bid": "388.20",
      "ask": "389.00",
      "open": "403.00",
      "high": "403.00",
      "low": "385.80",
      "close": "387.60",
      "average": "390.8758",
      "volume": "360193",
      "turnover": "140834896.69",
      "trades": "2392"
    },
    {
      "date": "2026-06-02",
      "bid": "399.80",
      "ask": "400.40",
      "open": "390.00",
      "high": "401.00",
      "low": "390.00",
      "close": "401.00",
      "average": "397.8884",
      "volume": "306041",
      "turnover": "121765153.6",
      "trades": "1695"
    },
    {
      "date": "2026-06-03",
      "bid": "402.20",
      "ask": "402.80",
      "open": "399.40",
      "high": "404.00",
      "low": "398.00",
      "close": "403.40",
      "average": "402.4717",
      "volume": "265837",
      "turnover": "106980110.7",
      "trades": "1527"
    },
    {
      "date": "2026-06-04",
      "bid": "413.80",
      "ask": "414.00",
      "open": "409.60",
      "high": "418.80",
      "low": "409.60",
      "close": "412.80",
      "average": "414.1523",
      "volume": "510826",
      "turnover": "211585716.9",
      "trades": "3243"
    },
    {
      "date": "2026-06-05",
      "bid": "415.60",
      "ask": "416.00",
      "open": "413.00",
      "high": "420.00",
      "low": "411.00",
      "close": "416.00",
      "average": "416.7507",
      "volume": "317054",
      "turnover": "132133651.8",
      "trades": "1943"
    },
    {
      "date": "2026-06-08",
      "bid": "415.20",
      "ask": "416.00",
      "open": "407.80",
      "high": "416.20",
      "low": "407.00",
      "close": "415.00",
      "average": "413.4862",
      "volume": "242886",
      "turnover": "100426780.5",
      "trades": "1521"
    },
    {
      "date": "2026-06-09",
      "bid": "412.40",
      "ask": "413.00",
      "open": "416.00",
      "high": "418.80",
      "low": "411.20",
      "close": "411.20",
      "average": "416.0356",
      "volume": "594655",
      "turnover": "247400018.4",
      "trades": "1690"
    },
    {
      "date": "2026-06-10",
      "bid": "406.00",
      "ask": "406.20",
      "open": "411.00",
      "high": "413.20",
      "low": "405.00",
      "close": "405.60",
      "average": "407.7771",
      "volume": "208368",
      "turnover": "84970326",
      "trades": "1364"
    },
    {
      "date": "2026-06-11",
      "bid": "404.40",
      "ask": "404.80",
      "open": "405.00",
      "high": "407.80",
      "low": "402.40",
      "close": "403.60",
      "average": "404.5204",
      "volume": "246137",
      "turnover": "99558199.8",
      "trades": "1374"
    },
    {
      "date": "2026-06-12",
      "bid": "406.00",
      "ask": "407.40",
      "open": "408.20",
      "high": "411.60",
      "low": "404.40",
      "close": "407.20",
      "average": "407.3027",
      "volume": "273872",
      "turnover": "111526797.4",
      "trades": "1846"
    },
    {
      "date": "2026-06-15",
      "bid": "416.80",
      "ask": "417.40",
      "open": "415.60",
      "high": "423.00",
      "low": "415.60",
      "close": "415.80",
      "average": "417.9602",
      "volume": "337808",
      "turnover": "141214738.9",
      "trades": "1766"
    },
    {
      "date": "2026-06-16",
      "bid": "415.60",
      "ask": "415.80",
      "open": "418.00",
      "high": "422.20",
      "low": "413.60",
      "close": "415.60",
      "average": "416.1882",
      "volume": "263365",
      "turnover": "109635905",
      "trades": "1732"
    },
    {
      "date": "2026-06-17",
      "bid": "413.60",
      "ask": "414.00",
      "open": "415.60",
      "high": "417.20",
      "low": "411.80",
      "close": "414.60",
      "average": "414.738",
      "volume": "223608",
      "turnover": "92738616.7",
      "trades": "1063"
    },
    {
      "date": "2026-06-18",
      "bid": "419.20",
      "ask": "419.80",
      "open": "413.00",
      "high": "420.20",
      "low": "413.00",
      "close": "420.20",
      "average": "419.527",
      "volume": "393556",
      "turnover": "165100211.6",
      "trades": "1111"
    },
    {
      "date": "2026-06-22",
      "bid": "423.00",
      "ask": "423.60",
      "open": "419.80",
      "high": "424.20",
      "low": "413.20",
      "close": "424.20",
      "average": "420.7413",
      "volume": "192907",
      "turnover": "81048512.9",
      "trades": "1377"
    },
    {
      "date": "2026-06-23",
      "bid": "418.20",
      "ask": "418.40",
      "open": "419.40",
      "high": "419.40",
      "low": "415.00",
      "close": "418.20",
      "average": "417.5115",
      "volume": "259058",
      "turnover": "108158916.7",
      "trades": "1705"
    },
    {
      "date": "2026-06-24",
      "bid": "418.40",
      "ask": "419.20",
      "open": "417.20",
      "high": "421.40",
      "low": "413.60",
      "close": "417.60",
      "average": "417.4977",
      "volume": "300208",
      "turnover": "125334252.6",
      "trades": "1392"
    },
    {
      "date": "2026-06-25",
      "bid": "422.20",
      "ask": "422.60",
      "open": "418.00",
      "high": "424.00",
      "low": "417.80",
      "close": "421.60",
      "average": "421.5521",
      "volume": "231313",
      "turnover": "97500159.1",
      "trades": "1328"
    },
    {
      "date": "2026-06-26",
      "bid": "413.00",
      "ask": "413.80",
      "open": "421.60",
      "high": "422.40",
      "low": "409.80",
      "close": "413.60",
      "average": "414.4116",
      "volume": "219694",
      "turnover": "91043218.5",
      "trades": "1281"
    },
    {
      "date": "2026-06-29",
      "bid": "409.80",
      "ask": "410.00",
      "open": "413.80",
      "high": "417.80",
      "low": "408.10",
      "close": "410.40",
      "average": "410.7593",
      "volume": "191229",
      "turnover": "78550438.4",
      "trades": "1170"
    },
    {
      "date": "2026-06-30",
      "bid": "401.00",
      "ask": "401.80",
      "open": "413.40",
      "high": "415.00",
      "low": "399.40",
      "close": "403.60",
      "average": "405.202",
      "volume": "565729",
      "turnover": "229340634.8",
      "trades": "1992"
    },
    {
      "date": "2026-07-01",
      "bid": "411.00",
      "ask": "411.40",
      "open": "407.20",
      "high": "412.60",
      "low": "407.20",
      "close": "411.20",
      "average": "410.9611",
      "volume": "458358",
      "turnover": "188361410.1",
      "trades": "2177"
    },
    {
      "date": "2026-07-02",
      "bid": "412.20",
      "ask": "412.60",
      "open": "410.00",
      "high": "414.20",
      "low": "409.00",
      "close": "411.20",
      "average": "411.3994",
      "volume": "248442",
      "turnover": "102216642.6",
      "trades": "1282"
    },
    {
      "date": "2026-07-03",
      "bid": "420.20",
      "ask": "420.60",
      "open": "415.00",
      "high": "420.80",
      "low": "411.60",
      "close": "419.60",
      "average": "418.4047",
      "volume": "284776",
      "turnover": "119138441.9",
      "trades": "1384"
    },
    {
      "date": "2026-07-06",
      "bid": "415.00",
      "ask": "415.40",
      "open": "420.00",
      "high": "421.00",
      "low": "412.80",
      "close": "415.40",
      "average": "415.8382",
      "volume": "142354",
      "turnover": "59197355.3",
      "trades": "1299"
    },
    {
      "date": "2026-07-07",
      "bid": "409.60",
      "ask": "410.00",
      "open": "415.40",
      "high": "418.60",
      "low": "409.40",
      "close": "411.20",
      "average": "412.7144",
      "volume": "260101",
      "turnover": "107371146.4",
      "trades": "1782"
    },
    {
      "date": "2026-07-08",
      "bid": "401.20",
      "ask": "401.80",
      "open": "409.80",
      "high": "410.20",
      "low": "400.20",
      "close": "402.00",
      "average": "403.7474",
      "volume": "216487",
      "turnover": "87407349.2",
      "trades": "1765"
    },
    {
      "date": "2026-07-09",
      "bid": "409.20",
      "ask": "409.60",
      "open": "406.00",
      "high": "410.00",
      "low": "403.00",
      "close": "410.00",
      "average": "408.7477",
      "volume": "180100",
      "turnover": "73616843.5",
      "trades": "1095"
    },
    {
      "date": "2026-07-10",
      "bid": "411.60",
      "ask": "412.40",
      "open": "411.00",
      "high": "413.00",
      "low": "409.20",
      "close": "411.00",
      "average": "411.1877",
      "volume": "145341",
      "turnover": "59764595.1",
      "trades": "831"
    },
    {
      "date": "2026-07-13",
      "bid": "407.60",
      "ask": "407.80",
      "open": "409.00",
      "high": "410.60",
      "low": "405.60",
      "close": "409.20",
      "average": "408.7787",
      "volume": "236512",
      "turnover": "96674671.6",
      "trades": "1119"
    },
    {
      "date": "2026-07-14",
      "bid": "411.00",
      "ask": "411.40",
      "open": "407.20",
      "high": "414.60",
      "low": "406.60",
      "close": "410.80",
      "average": "410.689",
      "volume": "164006",
      "turnover": "67345519.09",
      "trades": "1126"
    },
    {
      "date": "2026-07-15",
      "bid": "410.20",
      "ask": "411.80",
      "open": "411.40",
      "high": "415.00",
      "low": "408.40",
      "close": "412.00",
      "average": "411.9695",
      "volume": "274252",
      "turnover": "112983891.4",
      "trades": "1255"
    },
    {
      "date": "2026-07-16",
      "bid": "414.00",
      "ask": "414.40",
      "open": "412.00",
      "high": "425.40",
      "low": "397.00",
      "close": "415.20",
      "average": "413.2359",
      "volume": "539574",
      "turnover": "222862991.2",
      "trades": "3251"
    },
    {
      "date": "2026-07-17",
      "bid": "417.00",
      "ask": "417.40",
      "open": "418.80",
      "high": "418.80",
      "low": "408.40",
      "close": "417.00",
      "average": "415.6097",
      "volume": "281278",
      "turnover": "116898144.8",
      "trades": "2072"
    },
    {
      "date": "2026-07-20",
      "bid": "409.40",
      "ask": "410.00",
      "open": "417.40",
      "high": "420.00",
      "low": "408.00",
      "close": "408.60",
      "average": "409.9703",
      "volume": "185672",
      "turnover": "76146910.5",
      "trades": "1239"
    },
    {
      "date": "2026-07-21",
      "bid": "412.20",
      "ask": "412.60",
      "open": "408.00",
      "high": "413.40",
      "low": "404.80",
      "close": "413.40",
      "average": "410.9382",
      "volume": "215571",
      "turnover": "88572067.4",
      "trades": "1287"
    },
    {
      "date": "2026-07-22",
      "bid": "417.00",
      "ask": "417.60",
      "open": "412.60",
      "high": "419.20",
      "low": "411.20",
      "close": "418.80",
      "average": "417.826",
      "volume": "317990",
      "turnover": "132827834.4",
      "trades": "1379"
    },
    {
      "date": "2026-07-23",
      "bid": "413.00",
      "ask": "414.20",
      "open": "418.80",
      "high": "419.80",
      "low": "413.00",
      "close": "413.00",
      "average": "414.3439",
      "volume": "221488",
      "turnover": "91776639.7",
      "trades": "1330"
    },
    {
      "date": "2026-07-24",
      "bid": "418.40",
      "ask": "418.80",
      "open": "413.60",
      "high": "419.00",
      "low": "413.60",
      "close": "419.00",
      "average": "418.5166",
      "volume": "259259",
      "turnover": "108502966.6",
      "trades": "1402"
    },
    {
      "date": "2026-07-27",
      "bid": "422.60",
      "ask": "422.80",
      "open": "420.00",
      "high": "426.00",
      "low": "420.00",
      "close": "422.00",
      "average": "422.605",
      "volume": "259803",
      "turnover": "109800770.4",
      "trades": "1664"
    },
    {
      "date": "2026-07-28",
      "bid": "424.20",
      "ask": "424.60",
      "open": "421.40",
      "high": "427.20",
      "low": "421.40",
      "close": "423.80",
      "average": "423.9266",
      "volume": "301762",
      "turnover": "127926313.5",
      "trades": "1432"
    },
    {
      "date": "2026-07-29",
      "bid": "419.80",
      "ask": "420.40",
      "open": "423.60",
      "high": "425.00",
      "low": "419.20",
      "close": "420.40",
      "average": "420.8054",
      "volume": "184972",
      "turnover": "77837955.9",
      "trades": "1231"
    },
    {
      "date": "2026-07-30",
      "bid": "423.40",
      "ask": "424.00",
      "open": "419.00",
      "high": "426.00",
      "low": "419.00",
      "close": "422.40",
      "average": "422.8342",
      "volume": "193779",
      "turnover": "81937649.2",
      "trades": "1467"
    },
    {
      "date": "2026-07-31",
      "bid": "426.40",
      "ask": "426.60",
      "open": "423.40",
      "high": "429.20",
      "low": "422.60",
      "close": "422.60",
      "average": "423.8964",
      "volume": "266864",
      "turnover": "113130147.5",
      "trades": "1275"
    },
    {
      "date": "2026-08-03",
      "bid": "435.80",
      "ask": "436.00",
      "open": "425.00",
      "high": "439.00",
      "low": "425.00",
      "close": "434.20",
      "average": "433.992",
      "volume": "330035",
      "turnover": "143239957.4",
      "trades": "2156"
    },
    {
      "date": "2026-08-04",
      "bid": "439.40",
      "ask": "440.00",
      "open": "434.20",
      "high": "440.00",
      "low": "433.60",
      "close": "438.00",
      "average": "437.7745",
      "volume": "288151",
      "turnover": "126145965.1",
      "trades": "1665"
    },
    {
      "date": "2026-08-05",
      "bid": "436.20",
      "ask": "436.80",
      "open": "440.20",
      "high": "443.60",
      "low": "433.40",
      "close": "436.00",
      "average": "436.3556",
      "volume": "254129",
      "turnover": "110893729.6",
      "trades": "1642"
    }
  ]
}