{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1933658/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/camx?id=TX1933658",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1933658",
    "asset_class": "SHARES",
    "isin": "SE0007692850",
    "symbol": "CAMX",
    "company": "Camurus",
    "market": null,
    "last_sale_price": "SEK 591.00",
    "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": "183.40",
      "ask": "184.20",
      "open": "183.00",
      "high": "184.60",
      "low": "180.00",
      "close": "183.40",
      "average": "182.5256",
      "volume": "33448",
      "turnover": "6105115.4",
      "trades": "504"
    },
    {
      "date": "2021-08-03",
      "bid": "181.20",
      "ask": "181.80",
      "open": "183.40",
      "high": "186.20",
      "low": "180.20",
      "close": "181.00",
      "average": "182.7835",
      "volume": "23353",
      "turnover": "4268544.2",
      "trades": "359"
    },
    {
      "date": "2021-08-04",
      "bid": "179.80",
      "ask": "180.40",
      "open": "181.00",
      "high": "184.60",
      "low": "179.40",
      "close": "179.60",
      "average": "181.2165",
      "volume": "21429",
      "turnover": "3883289.4",
      "trades": "313"
    },
    {
      "date": "2021-08-05",
      "bid": "179.20",
      "ask": "179.80",
      "open": "179.40",
      "high": "181.20",
      "low": "178.60",
      "close": "179.80",
      "average": "179.7031",
      "volume": "30254",
      "turnover": "5436763",
      "trades": "418"
    },
    {
      "date": "2021-08-06",
      "bid": "176.00",
      "ask": "176.80",
      "open": "180.00",
      "high": "182.60",
      "low": "176.20",
      "close": "176.60",
      "average": "178.6426",
      "volume": "26436",
      "turnover": "4722594.59",
      "trades": "418"
    },
    {
      "date": "2021-08-09",
      "bid": "180.20",
      "ask": "181.00",
      "open": "176.60",
      "high": "182.20",
      "low": "173.60",
      "close": "181.40",
      "average": "177.85",
      "volume": "39886",
      "turnover": "7093728.2",
      "trades": "612"
    },
    {
      "date": "2021-08-10",
      "bid": "181.00",
      "ask": "181.80",
      "open": "180.00",
      "high": "184.80",
      "low": "179.60",
      "close": "182.40",
      "average": "182.4979",
      "volume": "37027",
      "turnover": "6758449.9",
      "trades": "465"
    },
    {
      "date": "2021-08-11",
      "bid": "179.80",
      "ask": "180.80",
      "open": "185.00",
      "high": "185.00",
      "low": "179.60",
      "close": "180.60",
      "average": "180.5984",
      "volume": "38498",
      "turnover": "6953133.5",
      "trades": "371"
    },
    {
      "date": "2021-08-12",
      "bid": "181.60",
      "ask": "182.00",
      "open": "180.60",
      "high": "182.00",
      "low": "177.00",
      "close": "182.00",
      "average": "179.8632",
      "volume": "33072",
      "turnover": "5948241.2",
      "trades": "446"
    },
    {
      "date": "2021-08-13",
      "bid": "180.40",
      "ask": "180.80",
      "open": "181.00",
      "high": "183.40",
      "low": "179.60",
      "close": "181.00",
      "average": "180.9898",
      "volume": "16481",
      "turnover": "2982893.2",
      "trades": "205"
    },
    {
      "date": "2021-08-16",
      "bid": "179.00",
      "ask": "179.60",
      "open": "181.00",
      "high": "185.00",
      "low": "178.20",
      "close": "179.00",
      "average": "181.5802",
      "volume": "58056",
      "turnover": "10543873",
      "trades": "580"
    },
    {
      "date": "2021-08-17",
      "bid": "194.20",
      "ask": "194.60",
      "open": "185.00",
      "high": "195.40",
      "low": "183.00",
      "close": "195.40",
      "average": "190.8752",
      "volume": "228072",
      "turnover": "43533590.3",
      "trades": "2553"
    },
    {
      "date": "2021-08-18",
      "bid": "190.80",
      "ask": "191.60",
      "open": "196.00",
      "high": "199.40",
      "low": "190.40",
      "close": "191.60",
      "average": "194.4278",
      "volume": "83091",
      "turnover": "16155197.4",
      "trades": "1094"
    },
    {
      "date": "2021-08-19",
      "bid": "190.20",
      "ask": "191.60",
      "open": "193.40",
      "high": "194.20",
      "low": "186.80",
      "close": "191.60",
      "average": "189.8866",
      "volume": "85348",
      "turnover": "16198301.2",
      "trades": "805"
    },
    {
      "date": "2021-08-20",
      "bid": "192.00",
      "ask": "192.80",
      "open": "192.60",
      "high": "193.00",
      "low": "187.40",
      "close": "193.00",
      "average": "190.1707",
      "volume": "33917",
      "turnover": "6447139.8",
      "trades": "346"
    },
    {
      "date": "2021-08-23",
      "bid": "191.00",
      "ask": "191.40",
      "open": "193.00",
      "high": "194.00",
      "low": "190.00",
      "close": "192.00",
      "average": "192.5335",
      "volume": "75649",
      "turnover": "14564969.6",
      "trades": "647"
    },
    {
      "date": "2021-08-24",
      "bid": "186.80",
      "ask": "187.00",
      "open": "192.00",
      "high": "192.80",
      "low": "186.80",
      "close": "186.80",
      "average": "188.8922",
      "volume": "58408",
      "turnover": "11037608.2",
      "trades": "582"
    },
    {
      "date": "2021-08-25",
      "bid": "187.80",
      "ask": "188.40",
      "open": "187.00",
      "high": "189.80",
      "low": "184.80",
      "close": "188.80",
      "average": "187.5942",
      "volume": "41430",
      "turnover": "7772473.8",
      "trades": "447"
    },
    {
      "date": "2021-08-26",
      "bid": "192.00",
      "ask": "192.40",
      "open": "190.00",
      "high": "195.00",
      "low": "187.00",
      "close": "193.40",
      "average": "191.9174",
      "volume": "45258",
      "turnover": "8685796.4",
      "trades": "527"
    },
    {
      "date": "2021-08-27",
      "bid": "193.60",
      "ask": "194.20",
      "open": "193.40",
      "high": "194.80",
      "low": "192.20",
      "close": "194.20",
      "average": "194.0414",
      "volume": "46318",
      "turnover": "8987611.19",
      "trades": "402"
    },
    {
      "date": "2021-08-30",
      "bid": "197.20",
      "ask": "198.00",
      "open": "194.20",
      "high": "201.00",
      "low": "194.20",
      "close": "197.80",
      "average": "198.767",
      "volume": "34930",
      "turnover": "6942930.2",
      "trades": "341"
    },
    {
      "date": "2021-08-31",
      "bid": "197.60",
      "ask": "198.60",
      "open": "201.00",
      "high": "203.00",
      "low": "192.80",
      "close": "198.80",
      "average": "199.1074",
      "volume": "211630",
      "turnover": "42129407.7",
      "trades": "819"
    },
    {
      "date": "2021-09-01",
      "bid": "197.80",
      "ask": "198.20",
      "open": "198.60",
      "high": "201.00",
      "low": "196.80",
      "close": "197.60",
      "average": "198.8774",
      "volume": "38830",
      "turnover": "7722239.1",
      "trades": "524"
    },
    {
      "date": "2021-09-02",
      "bid": "199.80",
      "ask": "200.50",
      "open": "197.60",
      "high": "202.00",
      "low": "197.40",
      "close": "199.80",
      "average": "200.0808",
      "volume": "52786",
      "turnover": "10562231.35",
      "trades": "545"
    },
    {
      "date": "2021-09-03",
      "bid": "198.60",
      "ask": "199.00",
      "open": "201.00",
      "high": "201.50",
      "low": "197.20",
      "close": "199.00",
      "average": "198.8121",
      "volume": "30437",
      "turnover": "6051244.5",
      "trades": "353"
    },
    {
      "date": "2021-09-06",
      "bid": "201.00",
      "ask": "201.50",
      "open": "198.60",
      "high": "203.50",
      "low": "198.60",
      "close": "201.00",
      "average": "201.1052",
      "volume": "29198",
      "turnover": "5871878.25",
      "trades": "441"
    },
    {
      "date": "2021-09-07",
      "bid": "199.20",
      "ask": "200.00",
      "open": "201.00",
      "high": "204.50",
      "low": "198.80",
      "close": "199.20",
      "average": "200.7776",
      "volume": "37390",
      "turnover": "7506402.45",
      "trades": "534"
    },
    {
      "date": "2021-09-08",
      "bid": "194.40",
      "ask": "195.00",
      "open": "199.20",
      "high": "199.20",
      "low": "193.60",
      "close": "194.00",
      "average": "194.9296",
      "volume": "34321",
      "turnover": "6690178.6",
      "trades": "523"
    },
    {
      "date": "2021-09-09",
      "bid": "191.20",
      "ask": "192.00",
      "open": "194.00",
      "high": "194.00",
      "low": "191.00",
      "close": "191.80",
      "average": "191.8012",
      "volume": "32501",
      "turnover": "6233886.4",
      "trades": "339"
    },
    {
      "date": "2021-09-10",
      "bid": "186.20",
      "ask": "187.00",
      "open": "191.00",
      "high": "192.80",
      "low": "185.20",
      "close": "186.00",
      "average": "188.6915",
      "volume": "46005",
      "turnover": "8680499.8",
      "trades": "547"
    },
    {
      "date": "2021-09-13",
      "bid": "181.20",
      "ask": "181.80",
      "open": "186.00",
      "high": "187.00",
      "low": "180.60",
      "close": "181.00",
      "average": "183.1387",
      "volume": "58575",
      "turnover": "10727398.3",
      "trades": "607"
    },
    {
      "date": "2021-09-14",
      "bid": "179.60",
      "ask": "180.00",
      "open": "180.00",
      "high": "181.00",
      "low": "178.40",
      "close": "180.20",
      "average": "179.7417",
      "volume": "43418",
      "turnover": "7804023.8",
      "trades": "517"
    },
    {
      "date": "2021-09-15",
      "bid": "174.40",
      "ask": "174.60",
      "open": "179.20",
      "high": "179.60",
      "low": "173.20",
      "close": "174.00",
      "average": "175.6505",
      "volume": "63760",
      "turnover": "11199477.4",
      "trades": "710"
    },
    {
      "date": "2021-09-16",
      "bid": "174.80",
      "ask": "175.80",
      "open": "174.00",
      "high": "195.00",
      "low": "172.40",
      "close": "174.60",
      "average": "180.8455",
      "volume": "309715",
      "turnover": "56199465.4",
      "trades": "3093"
    },
    {
      "date": "2021-09-17",
      "bid": "172.40",
      "ask": "173.20",
      "open": "174.60",
      "high": "176.00",
      "low": "169.20",
      "close": "174.60",
      "average": "172.4894",
      "volume": "99704",
      "turnover": "17197885.39",
      "trades": "1030"
    },
    {
      "date": "2021-09-20",
      "bid": "167.00",
      "ask": "167.40",
      "open": "174.60",
      "high": "174.60",
      "low": "165.40",
      "close": "167.20",
      "average": "168.1394",
      "volume": "74512",
      "turnover": "12528316",
      "trades": "922"
    },
    {
      "date": "2021-09-21",
      "bid": "167.00",
      "ask": "168.20",
      "open": "166.80",
      "high": "170.40",
      "low": "163.40",
      "close": "167.80",
      "average": "166.6183",
      "volume": "64739",
      "turnover": "10792812.4",
      "trades": "611"
    },
    {
      "date": "2021-09-22",
      "bid": "168.00",
      "ask": "168.40",
      "open": "168.20",
      "high": "170.20",
      "low": "167.00",
      "close": "168.40",
      "average": "168.4238",
      "volume": "30038",
      "turnover": "5059114.59",
      "trades": "452"
    },
    {
      "date": "2021-09-23",
      "bid": "168.00",
      "ask": "169.00",
      "open": "169.00",
      "high": "172.60",
      "low": "167.40",
      "close": "167.60",
      "average": "169.2704",
      "volume": "46181",
      "turnover": "7820599.6",
      "trades": "492"
    },
    {
      "date": "2021-09-24",
      "bid": "169.20",
      "ask": "169.60",
      "open": "167.80",
      "high": "170.20",
      "low": "165.40",
      "close": "170.00",
      "average": "167.5195",
      "volume": "44585",
      "turnover": "7468856.4",
      "trades": "525"
    },
    {
      "date": "2021-09-27",
      "bid": "165.60",
      "ask": "166.00",
      "open": "169.20",
      "high": "171.40",
      "low": "164.20",
      "close": "166.40",
      "average": "166.8256",
      "volume": "62606",
      "turnover": "10442674.4",
      "trades": "840"
    },
    {
      "date": "2021-09-28",
      "bid": "161.80",
      "ask": "162.00",
      "open": "166.40",
      "high": "166.40",
      "low": "160.40",
      "close": "162.40",
      "average": "162.7931",
      "volume": "88965",
      "turnover": "14480440",
      "trades": "749"
    },
    {
      "date": "2021-09-29",
      "bid": "159.80",
      "ask": "160.20",
      "open": "162.00",
      "high": "164.40",
      "low": "159.60",
      "close": "159.80",
      "average": "161.1945",
      "volume": "122847",
      "turnover": "19882429.5",
      "trades": "776"
    },
    {
      "date": "2021-09-30",
      "bid": "163.60",
      "ask": "164.00",
      "open": "159.20",
      "high": "164.40",
      "low": "155.40",
      "close": "164.00",
      "average": "160.1726",
      "volume": "68291",
      "turnover": "10938343.8",
      "trades": "897"
    },
    {
      "date": "2021-10-01",
      "bid": "162.00",
      "ask": "163.20",
      "open": "164.00",
      "high": "167.20",
      "low": "160.40",
      "close": "162.80",
      "average": "164.0365",
      "volume": "39840",
      "turnover": "6534385.4",
      "trades": "478"
    },
    {
      "date": "2021-10-04",
      "bid": "163.80",
      "ask": "165.20",
      "open": "162.80",
      "high": "166.40",
      "low": "160.00",
      "close": "165.40",
      "average": "163.6721",
      "volume": "65943",
      "turnover": "10792854",
      "trades": "836"
    },
    {
      "date": "2021-10-05",
      "bid": "164.20",
      "ask": "164.60",
      "open": "167.20",
      "high": "168.60",
      "low": "161.20",
      "close": "164.20",
      "average": "163.6849",
      "volume": "183933",
      "turnover": "29893174.6",
      "trades": "864"
    },
    {
      "date": "2021-10-06",
      "bid": "163.20",
      "ask": "163.60",
      "open": "164.00",
      "high": "165.80",
      "low": "159.40",
      "close": "163.40",
      "average": "162.5298",
      "volume": "53257",
      "turnover": "8654848.8",
      "trades": "740"
    },
    {
      "date": "2021-10-07",
      "bid": "164.60",
      "ask": "165.00",
      "open": "163.40",
      "high": "165.20",
      "low": "161.80",
      "close": "165.20",
      "average": "162.8122",
      "volume": "45614",
      "turnover": "7425117",
      "trades": "617"
    },
    {
      "date": "2021-10-08",
      "bid": "164.00",
      "ask": "164.40",
      "open": "165.00",
      "high": "168.00",
      "low": "163.00",
      "close": "164.00",
      "average": "165.845",
      "volume": "37264",
      "turnover": "6180047",
      "trades": "501"
    },
    {
      "date": "2021-10-11",
      "bid": "159.60",
      "ask": "160.00",
      "open": "163.80",
      "high": "165.00",
      "low": "158.20",
      "close": "159.00",
      "average": "160.8892",
      "volume": "106456",
      "turnover": "17127294.39",
      "trades": "935"
    },
    {
      "date": "2021-10-12",
      "bid": "165.40",
      "ask": "165.80",
      "open": "159.20",
      "high": "165.80",
      "low": "157.80",
      "close": "165.40",
      "average": "162.7266",
      "volume": "67585",
      "turnover": "10997945.8",
      "trades": "818"
    },
    {
      "date": "2021-10-13",
      "bid": "164.80",
      "ask": "165.40",
      "open": "165.40",
      "high": "167.80",
      "low": "163.00",
      "close": "165.40",
      "average": "165.3351",
      "volume": "47488",
      "turnover": "7851540.1",
      "trades": "582"
    },
    {
      "date": "2021-10-14",
      "bid": "163.40",
      "ask": "164.00",
      "open": "165.40",
      "high": "167.00",
      "low": "163.20",
      "close": "164.00",
      "average": "164.4387",
      "volume": "47534",
      "turnover": "7816010.6",
      "trades": "560"
    },
    {
      "date": "2021-10-15",
      "bid": "165.60",
      "ask": "166.00",
      "open": "164.80",
      "high": "166.80",
      "low": "163.00",
      "close": "166.00",
      "average": "164.9134",
      "volume": "62664",
      "turnover": "10334517",
      "trades": "603"
    },
    {
      "date": "2021-10-18",
      "bid": "170.60",
      "ask": "171.00",
      "open": "166.00",
      "high": "173.00",
      "low": "165.20",
      "close": "171.40",
      "average": "170.525",
      "volume": "67733",
      "turnover": "11550266.8",
      "trades": "832"
    },
    {
      "date": "2021-10-19",
      "bid": "171.60",
      "ask": "172.40",
      "open": "171.60",
      "high": "174.00",
      "low": "169.80",
      "close": "172.40",
      "average": "171.8053",
      "volume": "78004",
      "turnover": "13401500.6",
      "trades": "1098"
    },
    {
      "date": "2021-10-20",
      "bid": "174.80",
      "ask": "175.20",
      "open": "172.60",
      "high": "177.60",
      "low": "172.40",
      "close": "174.60",
      "average": "175.2389",
      "volume": "77113",
      "turnover": "13513194.2",
      "trades": "951"
    },
    {
      "date": "2021-10-21",
      "bid": "173.80",
      "ask": "174.20",
      "open": "174.80",
      "high": "174.80",
      "low": "172.00",
      "close": "173.80",
      "average": "173.6097",
      "volume": "25492",
      "turnover": "4421242",
      "trades": "364"
    },
    {
      "date": "2021-10-22",
      "bid": "171.40",
      "ask": "172.00",
      "open": "173.80",
      "high": "175.00",
      "low": "170.60",
      "close": "171.60",
      "average": "172.8836",
      "volume": "40333",
      "turnover": "6972808.9",
      "trades": "395"
    },
    {
      "date": "2021-10-25",
      "bid": "168.60",
      "ask": "168.80",
      "open": "171.40",
      "high": "175.00",
      "low": "167.60",
      "close": "168.80",
      "average": "169.768",
      "volume": "57239",
      "turnover": "9717660",
      "trades": "711"
    },
    {
      "date": "2021-10-26",
      "bid": "168.20",
      "ask": "168.80",
      "open": "166.80",
      "high": "169.20",
      "low": "166.60",
      "close": "169.20",
      "average": "167.549",
      "volume": "44907",
      "turnover": "7522611.2",
      "trades": "617"
    },
    {
      "date": "2021-10-27",
      "bid": "167.40",
      "ask": "167.80",
      "open": "169.20",
      "high": "170.60",
      "low": "167.20",
      "close": "167.60",
      "average": "168.805",
      "volume": "33296",
      "turnover": "5620304.8",
      "trades": "463"
    },
    {
      "date": "2021-10-28",
      "bid": "162.20",
      "ask": "162.60",
      "open": "167.60",
      "high": "167.60",
      "low": "161.20",
      "close": "162.20",
      "average": "163.8046",
      "volume": "44584",
      "turnover": "7303034.5",
      "trades": "708"
    },
    {
      "date": "2021-10-29",
      "bid": "161.40",
      "ask": "161.80",
      "open": "162.20",
      "high": "165.40",
      "low": "157.60",
      "close": "161.40",
      "average": "161.0036",
      "volume": "107048",
      "turnover": "17235109",
      "trades": "1092"
    },
    {
      "date": "2021-11-01",
      "bid": "158.00",
      "ask": "158.60",
      "open": "161.60",
      "high": "166.40",
      "low": "158.00",
      "close": "158.60",
      "average": "161.0871",
      "volume": "54664",
      "turnover": "8805952.19",
      "trades": "795"
    },
    {
      "date": "2021-11-02",
      "bid": "162.80",
      "ask": "163.20",
      "open": "158.40",
      "high": "163.20",
      "low": "158.00",
      "close": "163.00",
      "average": "161.4364",
      "volume": "34560",
      "turnover": "5579254.2",
      "trades": "431"
    },
    {
      "date": "2021-11-03",
      "bid": "159.80",
      "ask": "160.00",
      "open": "163.60",
      "high": "164.80",
      "low": "159.20",
      "close": "160.00",
      "average": "161.3858",
      "volume": "50789",
      "turnover": "8196433.5",
      "trades": "536"
    },
    {
      "date": "2021-11-04",
      "bid": "146.00",
      "ask": "147.00",
      "open": "152.60",
      "high": "156.40",
      "low": "141.00",
      "close": "149.20",
      "average": "149.1468",
      "volume": "449816",
      "turnover": "67096733.4",
      "trades": "2777"
    },
    {
      "date": "2021-11-05",
      "bid": "164.20",
      "ask": "164.80",
      "open": "149.20",
      "high": "167.80",
      "low": "148.60",
      "close": "165.00",
      "average": "162.4994",
      "volume": "69254",
      "turnover": "11253734.2",
      "trades": "879"
    },
    {
      "date": "2021-11-08",
      "bid": "166.60",
      "ask": "167.40",
      "open": "167.60",
      "high": "167.60",
      "low": "162.00",
      "close": "167.20",
      "average": "164.8419",
      "volume": "52829",
      "turnover": "8708430.8",
      "trades": "600"
    },
    {
      "date": "2021-11-09",
      "bid": "165.00",
      "ask": "165.60",
      "open": "172.20",
      "high": "175.00",
      "low": "165.00",
      "close": "165.00",
      "average": "168.5542",
      "volume": "89516",
      "turnover": "15094330.4",
      "trades": "881"
    },
    {
      "date": "2021-11-10",
      "bid": "163.60",
      "ask": "164.20",
      "open": "165.00",
      "high": "165.80",
      "low": "162.20",
      "close": "164.20",
      "average": "163.6092",
      "volume": "51467",
      "turnover": "8420549.6",
      "trades": "532"
    },
    {
      "date": "2021-11-11",
      "bid": "162.40",
      "ask": "163.00",
      "open": "164.20",
      "high": "164.40",
      "low": "161.40",
      "close": "162.20",
      "average": "162.8353",
      "volume": "53866",
      "turnover": "8771158",
      "trades": "646"
    },
    {
      "date": "2021-11-12",
      "bid": "166.80",
      "ask": "167.20",
      "open": "162.60",
      "high": "168.20",
      "low": "161.40",
      "close": "167.80",
      "average": "166.3147",
      "volume": "50685",
      "turnover": "8429351.19",
      "trades": "520"
    },
    {
      "date": "2021-11-15",
      "bid": "171.20",
      "ask": "171.80",
      "open": "170.00",
      "high": "173.00",
      "low": "166.60",
      "close": "171.20",
      "average": "170.6815",
      "volume": "48890",
      "turnover": "8344617.6",
      "trades": "474"
    },
    {
      "date": "2021-11-16",
      "bid": "176.40",
      "ask": "176.80",
      "open": "173.60",
      "high": "177.60",
      "low": "173.40",
      "close": "176.20",
      "average": "176.1526",
      "volume": "87094",
      "turnover": "15341837.4",
      "trades": "849"
    },
    {
      "date": "2021-11-17",
      "bid": "174.40",
      "ask": "175.00",
      "open": "175.00",
      "high": "177.60",
      "low": "171.60",
      "close": "175.00",
      "average": "174.8134",
      "volume": "63402",
      "turnover": "11086020.2",
      "trades": "760"
    },
    {
      "date": "2021-11-18",
      "bid": "172.40",
      "ask": "172.80",
      "open": "175.20",
      "high": "175.20",
      "low": "171.80",
      "close": "172.40",
      "average": "172.7163",
      "volume": "45543",
      "turnover": "7866019",
      "trades": "675"
    },
    {
      "date": "2021-11-19",
      "bid": "170.60",
      "ask": "171.00",
      "open": "172.40",
      "high": "173.60",
      "low": "169.60",
      "close": "171.40",
      "average": "171.5436",
      "volume": "25436",
      "turnover": "4363381.8",
      "trades": "335"
    },
    {
      "date": "2021-11-22",
      "bid": "167.20",
      "ask": "167.60",
      "open": "171.00",
      "high": "171.40",
      "low": "167.00",
      "close": "167.00",
      "average": "168.8323",
      "volume": "39078",
      "turnover": "6597629.4",
      "trades": "544"
    },
    {
      "date": "2021-11-23",
      "bid": "167.40",
      "ask": "168.80",
      "open": "167.00",
      "high": "172.00",
      "low": "163.40",
      "close": "168.60",
      "average": "168.3275",
      "volume": "90261",
      "turnover": "15193524.2",
      "trades": "825"
    },
    {
      "date": "2021-11-24",
      "bid": "166.20",
      "ask": "167.00",
      "open": "168.80",
      "high": "169.00",
      "low": "164.00",
      "close": "166.60",
      "average": "166.3995",
      "volume": "60765",
      "turnover": "10111656.3",
      "trades": "693"
    },
    {
      "date": "2021-11-25",
      "bid": "162.80",
      "ask": "163.40",
      "open": "169.20",
      "high": "169.20",
      "low": "161.60",
      "close": "163.00",
      "average": "163.5009",
      "volume": "91503",
      "turnover": "14957250.5",
      "trades": "797"
    },
    {
      "date": "2021-11-26",
      "bid": "159.00",
      "ask": "159.80",
      "open": "160.00",
      "high": "161.40",
      "low": "157.40",
      "close": "159.20",
      "average": "159.4642",
      "volume": "67775",
      "turnover": "10807725.4",
      "trades": "758"
    },
    {
      "date": "2021-11-29",
      "bid": "156.80",
      "ask": "157.60",
      "open": "161.80",
      "high": "161.80",
      "low": "156.20",
      "close": "157.20",
      "average": "157.5414",
      "volume": "92327",
      "turnover": "14542059",
      "trades": "952"
    },
    {
      "date": "2021-11-30",
      "bid": "157.60",
      "ask": "158.20",
      "open": "157.00",
      "high": "158.60",
      "low": "154.00",
      "close": "158.60",
      "average": "157.5604",
      "volume": "567303",
      "turnover": "89379610.5",
      "trades": "2185"
    },
    {
      "date": "2021-12-01",
      "bid": "160.20",
      "ask": "160.60",
      "open": "159.40",
      "high": "161.40",
      "low": "157.20",
      "close": "161.40",
      "average": "159.1904",
      "volume": "44829",
      "turnover": "7136227.4",
      "trades": "510"
    },
    {
      "date": "2021-12-02",
      "bid": "153.60",
      "ask": "154.20",
      "open": "161.00",
      "high": "162.40",
      "low": "152.80",
      "close": "154.20",
      "average": "155.0227",
      "volume": "68407",
      "turnover": "10604639.6",
      "trades": "867"
    },
    {
      "date": "2021-12-03",
      "bid": "154.00",
      "ask": "154.40",
      "open": "155.40",
      "high": "157.40",
      "low": "153.20",
      "close": "154.60",
      "average": "155.0736",
      "volume": "75746",
      "turnover": "11747721.2",
      "trades": "656"
    },
    {
      "date": "2021-12-06",
      "bid": "155.20",
      "ask": "155.60",
      "open": "155.00",
      "high": "157.80",
      "low": "152.80",
      "close": "156.20",
      "average": "154.9472",
      "volume": "110864",
      "turnover": "17186509.1",
      "trades": "884"
    },
    {
      "date": "2021-12-07",
      "bid": "157.80",
      "ask": "158.20",
      "open": "156.40",
      "high": "158.80",
      "low": "156.40",
      "close": "158.00",
      "average": "157.9646",
      "volume": "58055",
      "turnover": "9170952.19",
      "trades": "436"
    },
    {
      "date": "2021-12-08",
      "bid": "161.20",
      "ask": "161.60",
      "open": "158.40",
      "high": "163.20",
      "low": "158.40",
      "close": "161.40",
      "average": "161.1082",
      "volume": "140540",
      "turnover": "22646454.6",
      "trades": "767"
    },
    {
      "date": "2021-12-09",
      "bid": "162.80",
      "ask": "163.40",
      "open": "161.60",
      "high": "163.80",
      "low": "161.00",
      "close": "163.20",
      "average": "162.569",
      "volume": "61331",
      "turnover": "9970511.5",
      "trades": "588"
    },
    {
      "date": "2021-12-10",
      "bid": "159.20",
      "ask": "159.60",
      "open": "164.20",
      "high": "164.60",
      "low": "158.40",
      "close": "159.80",
      "average": "161.0006",
      "volume": "113018",
      "turnover": "18287361",
      "trades": "593"
    },
    {
      "date": "2021-12-13",
      "bid": "159.60",
      "ask": "159.80",
      "open": "162.20",
      "high": "162.80",
      "low": "157.40",
      "close": "159.60",
      "average": "159.991",
      "volume": "76070",
      "turnover": "12176814.3",
      "trades": "613"
    },
    {
      "date": "2021-12-14",
      "bid": "152.00",
      "ask": "152.40",
      "open": "159.40",
      "high": "159.40",
      "low": "152.00",
      "close": "152.60",
      "average": "154.0088",
      "volume": "128486",
      "turnover": "19790696.7",
      "trades": "980"
    },
    {
      "date": "2021-12-15",
      "bid": "153.40",
      "ask": "153.80",
      "open": "152.00",
      "high": "155.00",
      "low": "150.40",
      "close": "153.80",
      "average": "153.2952",
      "volume": "94715",
      "turnover": "14519209.4",
      "trades": "695"
    },
    {
      "date": "2021-12-16",
      "bid": "129.40",
      "ask": "131.60",
      "open": "130.00",
      "high": "138.00",
      "low": "123.60",
      "close": "130.00",
      "average": "129.3109",
      "volume": "810019",
      "turnover": "104976773.8",
      "trades": "4222"
    },
    {
      "date": "2021-12-17",
      "bid": "132.20",
      "ask": "132.80",
      "open": "128.80",
      "high": "135.00",
      "low": "127.40",
      "close": "132.40",
      "average": "131.3566",
      "volume": "174367",
      "turnover": "22902582.2",
      "trades": "1336"
    },
    {
      "date": "2021-12-20",
      "bid": "136.20",
      "ask": "137.00",
      "open": "132.80",
      "high": "139.20",
      "low": "130.60",
      "close": "136.20",
      "average": "135.6561",
      "volume": "155082",
      "turnover": "21042866.5",
      "trades": "1277"
    },
    {
      "date": "2021-12-21",
      "bid": "139.80",
      "ask": "140.00",
      "open": "139.00",
      "high": "142.00",
      "low": "135.60",
      "close": "139.40",
      "average": "138.5745",
      "volume": "96380",
      "turnover": "13357982.4",
      "trades": "832"
    },
    {
      "date": "2021-12-22",
      "bid": "142.40",
      "ask": "142.60",
      "open": "140.20",
      "high": "145.00",
      "low": "140.20",
      "close": "143.00",
      "average": "143.1028",
      "volume": "55291",
      "turnover": "7917326.4",
      "trades": "626"
    },
    {
      "date": "2021-12-23",
      "bid": "144.20",
      "ask": "144.60",
      "open": "145.20",
      "high": "148.00",
      "low": "143.60",
      "close": "144.00",
      "average": "145.3745",
      "volume": "62399",
      "turnover": "9075469.8",
      "trades": "631"
    },
    {
      "date": "2021-12-27",
      "bid": "146.20",
      "ask": "147.00",
      "open": "152.20",
      "high": "154.40",
      "low": "145.60",
      "close": "146.40",
      "average": "148.1409",
      "volume": "70423",
      "turnover": "10434921.19",
      "trades": "567"
    },
    {
      "date": "2021-12-28",
      "bid": "147.00",
      "ask": "147.40",
      "open": "146.80",
      "high": "148.60",
      "low": "145.80",
      "close": "148.00",
      "average": "147.2853",
      "volume": "49666",
      "turnover": "7315450.2",
      "trades": "431"
    },
    {
      "date": "2021-12-29",
      "bid": "145.40",
      "ask": "145.80",
      "open": "148.20",
      "high": "148.60",
      "low": "143.40",
      "close": "146.20",
      "average": "144.7946",
      "volume": "91140",
      "turnover": "13196714",
      "trades": "548"
    },
    {
      "date": "2021-12-30",
      "bid": "150.00",
      "ask": "150.40",
      "open": "146.00",
      "high": "150.80",
      "low": "145.80",
      "close": "150.80",
      "average": "148.9767",
      "volume": "59183",
      "turnover": "8816886",
      "trades": "424"
    },
    {
      "date": "2022-01-03",
      "bid": "146.20",
      "ask": "146.60",
      "open": "151.00",
      "high": "151.60",
      "low": "145.20",
      "close": "146.00",
      "average": "147.7108",
      "volume": "59407",
      "turnover": "8775057.19",
      "trades": "581"
    },
    {
      "date": "2022-01-04",
      "bid": "140.60",
      "ask": "141.00",
      "open": "150.00",
      "high": "150.00",
      "low": "139.40",
      "close": "140.60",
      "average": "143.3697",
      "volume": "75867",
      "turnover": "10876756.2",
      "trades": "656"
    },
    {
      "date": "2022-01-05",
      "bid": "140.80",
      "ask": "141.40",
      "open": "140.80",
      "high": "141.40",
      "low": "138.60",
      "close": "141.00",
      "average": "139.8362",
      "volume": "31697",
      "turnover": "4432388.59",
      "trades": "331"
    },
    {
      "date": "2022-01-07",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.00",
      "high": "140.00",
      "low": "135.60",
      "close": "137.80",
      "average": "138.0058",
      "volume": "141671",
      "turnover": "19551775.39",
      "trades": "973"
    },
    {
      "date": "2022-01-10",
      "bid": "136.40",
      "ask": "137.00",
      "open": "137.80",
      "high": "138.80",
      "low": "132.80",
      "close": "137.20",
      "average": "136.6002",
      "volume": "118889",
      "turnover": "16238740.5",
      "trades": "829"
    },
    {
      "date": "2022-01-11",
      "bid": "137.20",
      "ask": "137.80",
      "open": "137.20",
      "high": "139.60",
      "low": "135.40",
      "close": "137.80",
      "average": "137.1783",
      "volume": "125606",
      "turnover": "17309581",
      "trades": "431"
    },
    {
      "date": "2022-01-12",
      "bid": "136.20",
      "ask": "136.60",
      "open": "137.80",
      "high": "138.60",
      "low": "135.00",
      "close": "136.20",
      "average": "136.4001",
      "volume": "41715",
      "turnover": "5689933.2",
      "trades": "383"
    },
    {
      "date": "2022-01-13",
      "bid": "133.60",
      "ask": "134.00",
      "open": "136.20",
      "high": "137.00",
      "low": "132.40",
      "close": "133.20",
      "average": "134.6348",
      "volume": "55268",
      "turnover": "7440988.2",
      "trades": "439"
    },
    {
      "date": "2022-01-14",
      "bid": "130.60",
      "ask": "131.20",
      "open": "132.00",
      "high": "133.60",
      "low": "130.00",
      "close": "130.00",
      "average": "131.8169",
      "volume": "66489",
      "turnover": "8764413.4",
      "trades": "515"
    },
    {
      "date": "2022-01-17",
      "bid": "132.00",
      "ask": "132.60",
      "open": "129.00",
      "high": "133.00",
      "low": "126.60",
      "close": "131.20",
      "average": "130.2059",
      "volume": "45993",
      "turnover": "5988560.4",
      "trades": "492"
    },
    {
      "date": "2022-01-18",
      "bid": "129.40",
      "ask": "130.00",
      "open": "131.20",
      "high": "131.20",
      "low": "126.20",
      "close": "129.80",
      "average": "128.461",
      "volume": "60135",
      "turnover": "7725012.8",
      "trades": "458"
    },
    {
      "date": "2022-01-19",
      "bid": "132.60",
      "ask": "133.60",
      "open": "127.20",
      "high": "134.60",
      "low": "126.40",
      "close": "132.60",
      "average": "131.7092",
      "volume": "121098",
      "turnover": "15948123.8",
      "trades": "618"
    },
    {
      "date": "2022-01-20",
      "bid": "134.40",
      "ask": "134.80",
      "open": "138.80",
      "high": "138.80",
      "low": "132.60",
      "close": "134.80",
      "average": "133.8409",
      "volume": "36687",
      "turnover": "4909701.3",
      "trades": "328"
    },
    {
      "date": "2022-01-21",
      "bid": "129.80",
      "ask": "130.00",
      "open": "132.00",
      "high": "134.00",
      "low": "128.80",
      "close": "130.00",
      "average": "130.5236",
      "volume": "44352",
      "turnover": "5789716.2",
      "trades": "411"
    },
    {
      "date": "2022-01-24",
      "bid": "123.00",
      "ask": "123.80",
      "open": "130.00",
      "high": "130.00",
      "low": "120.20",
      "close": "122.60",
      "average": "122.6334",
      "volume": "149249",
      "turnover": "18302356",
      "trades": "963"
    },
    {
      "date": "2022-01-25",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.80",
      "high": "124.20",
      "low": "120.80",
      "close": "121.60",
      "average": "122.4336",
      "volume": "55315",
      "turnover": "6772417",
      "trades": "496"
    },
    {
      "date": "2022-01-26",
      "bid": "122.60",
      "ask": "122.80",
      "open": "121.60",
      "high": "126.20",
      "low": "121.00",
      "close": "122.20",
      "average": "123.6515",
      "volume": "59542",
      "turnover": "7363318",
      "trades": "478"
    },
    {
      "date": "2022-01-27",
      "bid": "127.20",
      "ask": "128.00",
      "open": "122.00",
      "high": "129.40",
      "low": "120.00",
      "close": "128.00",
      "average": "125.8335",
      "volume": "93251",
      "turnover": "11734402.2",
      "trades": "566"
    },
    {
      "date": "2022-01-28",
      "bid": "128.20",
      "ask": "128.60",
      "open": "130.00",
      "high": "130.00",
      "low": "127.00",
      "close": "128.60",
      "average": "127.8049",
      "volume": "42020",
      "turnover": "5370360.3",
      "trades": "345"
    },
    {
      "date": "2022-01-31",
      "bid": "133.00",
      "ask": "133.40",
      "open": "128.60",
      "high": "133.40",
      "low": "124.40",
      "close": "133.40",
      "average": "131.434",
      "volume": "34717",
      "turnover": "4562994.8",
      "trades": "347"
    },
    {
      "date": "2022-02-01",
      "bid": "136.20",
      "ask": "137.00",
      "open": "133.80",
      "high": "137.60",
      "low": "133.80",
      "close": "136.80",
      "average": "136.8897",
      "volume": "148444",
      "turnover": "20240642.2",
      "trades": "345"
    },
    {
      "date": "2022-02-02",
      "bid": "137.40",
      "ask": "138.00",
      "open": "138.20",
      "high": "140.40",
      "low": "137.20",
      "close": "137.20",
      "average": "139.1092",
      "volume": "26187",
      "turnover": "3642892.2",
      "trades": "291"
    },
    {
      "date": "2022-02-03",
      "bid": "131.40",
      "ask": "131.80",
      "open": "137.40",
      "high": "137.60",
      "low": "130.40",
      "close": "130.40",
      "average": "133.4958",
      "volume": "38037",
      "turnover": "5077652.5",
      "trades": "306"
    },
    {
      "date": "2022-02-04",
      "bid": "131.40",
      "ask": "132.00",
      "open": "129.40",
      "high": "132.80",
      "low": "129.00",
      "close": "131.80",
      "average": "131.6672",
      "volume": "28031",
      "turnover": "3690763.2",
      "trades": "268"
    },
    {
      "date": "2022-02-07",
      "bid": "130.40",
      "ask": "131.00",
      "open": "131.80",
      "high": "132.60",
      "low": "128.80",
      "close": "130.40",
      "average": "130.4558",
      "volume": "27495",
      "turnover": "3586882.8",
      "trades": "244"
    },
    {
      "date": "2022-02-08",
      "bid": "130.00",
      "ask": "130.40",
      "open": "130.80",
      "high": "131.40",
      "low": "126.40",
      "close": "131.40",
      "average": "129.5102",
      "volume": "58811",
      "turnover": "7616623.6",
      "trades": "509"
    },
    {
      "date": "2022-02-09",
      "bid": "132.00",
      "ask": "132.40",
      "open": "133.00",
      "high": "134.00",
      "low": "130.40",
      "close": "132.60",
      "average": "132.021",
      "volume": "35151",
      "turnover": "4640668.59",
      "trades": "388"
    },
    {
      "date": "2022-02-10",
      "bid": "131.60",
      "ask": "132.20",
      "open": "132.60",
      "high": "134.20",
      "low": "127.60",
      "close": "132.60",
      "average": "130.455",
      "volume": "50428",
      "turnover": "6578601.8",
      "trades": "442"
    },
    {
      "date": "2022-02-11",
      "bid": "130.00",
      "ask": "130.60",
      "open": "133.80",
      "high": "133.80",
      "low": "128.60",
      "close": "131.20",
      "average": "130.0677",
      "volume": "28221",
      "turnover": "3670640.4",
      "trades": "255"
    },
    {
      "date": "2022-02-14",
      "bid": "127.00",
      "ask": "128.00",
      "open": "127.60",
      "high": "128.60",
      "low": "121.80",
      "close": "128.00",
      "average": "125.5208",
      "volume": "104995",
      "turnover": "13179232.8",
      "trades": "740"
    },
    {
      "date": "2022-02-15",
      "bid": "136.60",
      "ask": "137.00",
      "open": "128.00",
      "high": "139.40",
      "low": "125.00",
      "close": "138.80",
      "average": "133.4047",
      "volume": "133980",
      "turnover": "17874229",
      "trades": "769"
    },
    {
      "date": "2022-02-16",
      "bid": "142.00",
      "ask": "142.80",
      "open": "141.00",
      "high": "150.40",
      "low": "136.20",
      "close": "141.40",
      "average": "140.9303",
      "volume": "223798",
      "turnover": "31539895.6",
      "trades": "1117"
    },
    {
      "date": "2022-02-17",
      "bid": "145.60",
      "ask": "146.60",
      "open": "143.00",
      "high": "154.20",
      "low": "141.00",
      "close": "146.40",
      "average": "146.6575",
      "volume": "299423",
      "turnover": "43912193.5",
      "trades": "1206"
    },
    {
      "date": "2022-02-18",
      "bid": "141.80",
      "ask": "142.00",
      "open": "143.80",
      "high": "146.80",
      "low": "140.40",
      "close": "141.40",
      "average": "143.4559",
      "volume": "228669",
      "turnover": "32803114.4",
      "trades": "920"
    },
    {
      "date": "2022-02-21",
      "bid": "139.40",
      "ask": "140.20",
      "open": "141.00",
      "high": "141.00",
      "low": "133.20",
      "close": "138.20",
      "average": "137.4696",
      "volume": "92934",
      "turnover": "12774876.7",
      "trades": "765"
    },
    {
      "date": "2022-02-22",
      "bid": "143.20",
      "ask": "144.00",
      "open": "137.00",
      "high": "147.80",
      "low": "134.00",
      "close": "143.80",
      "average": "143.4965",
      "volume": "128990",
      "turnover": "18467558.8",
      "trades": "838"
    },
    {
      "date": "2022-02-23",
      "bid": "139.60",
      "ask": "140.20",
      "open": "141.80",
      "high": "147.80",
      "low": "138.80",
      "close": "140.00",
      "average": "142.6462",
      "volume": "52176",
      "turnover": "7442710.4",
      "trades": "448"
    },
    {
      "date": "2022-02-24",
      "bid": "136.60",
      "ask": "137.00",
      "open": "128.00",
      "high": "137.20",
      "low": "126.60",
      "close": "137.00",
      "average": "133.4095",
      "volume": "88224",
      "turnover": "11770071.2",
      "trades": "847"
    },
    {
      "date": "2022-02-25",
      "bid": "142.00",
      "ask": "143.00",
      "open": "138.40",
      "high": "143.00",
      "low": "137.00",
      "close": "141.80",
      "average": "140.3439",
      "volume": "90030",
      "turnover": "12635235.7",
      "trades": "441"
    },
    {
      "date": "2022-02-28",
      "bid": "149.80",
      "ask": "150.60",
      "open": "136.80",
      "high": "152.00",
      "low": "136.80",
      "close": "152.00",
      "average": "147.3816",
      "volume": "105721",
      "turnover": "15581311.8",
      "trades": "595"
    },
    {
      "date": "2022-03-01",
      "bid": "145.40",
      "ask": "146.60",
      "open": "152.00",
      "high": "152.40",
      "low": "144.00",
      "close": "146.20",
      "average": "147.5169",
      "volume": "49957",
      "turnover": "7369484.6",
      "trades": "554"
    },
    {
      "date": "2022-03-02",
      "bid": "146.80",
      "ask": "147.60",
      "open": "146.20",
      "high": "149.80",
      "low": "141.20",
      "close": "146.80",
      "average": "145.2902",
      "volume": "50081",
      "turnover": "7276276.2",
      "trades": "486"
    },
    {
      "date": "2022-03-03",
      "bid": "137.60",
      "ask": "138.40",
      "open": "146.80",
      "high": "149.20",
      "low": "137.60",
      "close": "139.00",
      "average": "141.9588",
      "volume": "36343",
      "turnover": "5162501.2",
      "trades": "352"
    },
    {
      "date": "2022-03-04",
      "bid": "136.80",
      "ask": "137.60",
      "open": "139.00",
      "high": "140.40",
      "low": "134.20",
      "close": "138.00",
      "average": "137.2681",
      "volume": "58174",
      "turnover": "7985354.6",
      "trades": "428"
    },
    {
      "date": "2022-03-07",
      "bid": "134.00",
      "ask": "134.80",
      "open": "132.00",
      "high": "139.40",
      "low": "130.80",
      "close": "134.20",
      "average": "133.8484",
      "volume": "94457",
      "turnover": "12642980.2",
      "trades": "700"
    },
    {
      "date": "2022-03-08",
      "bid": "134.20",
      "ask": "134.80",
      "open": "134.20",
      "high": "140.60",
      "low": "133.00",
      "close": "134.40",
      "average": "134.7984",
      "volume": "35464",
      "turnover": "4780489",
      "trades": "315"
    },
    {
      "date": "2022-03-09",
      "bid": "142.00",
      "ask": "142.80",
      "open": "133.00",
      "high": "143.20",
      "low": "133.00",
      "close": "143.20",
      "average": "140.2895",
      "volume": "44381",
      "turnover": "6226186.4",
      "trades": "420"
    },
    {
      "date": "2022-03-10",
      "bid": "142.00",
      "ask": "142.40",
      "open": "143.60",
      "high": "146.40",
      "low": "140.80",
      "close": "143.80",
      "average": "143.3917",
      "volume": "31103",
      "turnover": "4459903.59",
      "trades": "364"
    },
    {
      "date": "2022-03-11",
      "bid": "144.00",
      "ask": "144.60",
      "open": "147.80",
      "high": "148.00",
      "low": "142.60",
      "close": "144.60",
      "average": "144.6297",
      "volume": "60598",
      "turnover": "8764269",
      "trades": "480"
    },
    {
      "date": "2022-03-14",
      "bid": "152.20",
      "ask": "152.80",
      "open": "144.60",
      "high": "153.40",
      "low": "144.20",
      "close": "153.40",
      "average": "149.2643",
      "volume": "190256",
      "turnover": "28399297.4",
      "trades": "412"
    },
    {
      "date": "2022-03-15",
      "bid": "148.00",
      "ask": "149.00",
      "open": "153.00",
      "high": "153.00",
      "low": "144.80",
      "close": "149.00",
      "average": "147.8472",
      "volume": "39911",
      "turnover": "5898904.8",
      "trades": "359"
    },
    {
      "date": "2022-03-16",
      "bid": "152.20",
      "ask": "152.80",
      "open": "152.60",
      "high": "153.60",
      "low": "150.00",
      "close": "152.00",
      "average": "151.7036",
      "volume": "37794",
      "turnover": "5733482.8",
      "trades": "312"
    },
    {
      "date": "2022-03-17",
      "bid": "157.00",
      "ask": "157.60",
      "open": "152.00",
      "high": "159.40",
      "low": "152.00",
      "close": "159.40",
      "average": "155.6109",
      "volume": "139360",
      "turnover": "21685948.2",
      "trades": "511"
    },
    {
      "date": "2022-03-18",
      "bid": "158.40",
      "ask": "159.00",
      "open": "159.60",
      "high": "161.60",
      "low": "153.60",
      "close": "161.60",
      "average": "159.2073",
      "volume": "70026",
      "turnover": "11148648.6",
      "trades": "497"
    },
    {
      "date": "2022-03-21",
      "bid": "160.00",
      "ask": "160.60",
      "open": "162.00",
      "high": "162.40",
      "low": "155.40",
      "close": "160.60",
      "average": "158.9272",
      "volume": "23654",
      "turnover": "3759250.6",
      "trades": "288"
    },
    {
      "date": "2022-03-22",
      "bid": "161.20",
      "ask": "162.00",
      "open": "162.80",
      "high": "162.80",
      "low": "155.80",
      "close": "162.60",
      "average": "160.273",
      "volume": "73318",
      "turnover": "11750855.2",
      "trades": "260"
    },
    {
      "date": "2022-03-23",
      "bid": "160.20",
      "ask": "161.00",
      "open": "162.40",
      "high": "163.00",
      "low": "159.60",
      "close": "161.60",
      "average": "161.403",
      "volume": "52293",
      "turnover": "8431317.3",
      "trades": "271"
    },
    {
      "date": "2022-03-24",
      "bid": "161.60",
      "ask": "162.00",
      "open": "160.00",
      "high": "162.80",
      "low": "159.60",
      "close": "162.80",
      "average": "160.7202",
      "volume": "80723",
      "turnover": "12973760.4",
      "trades": "277"
    },
    {
      "date": "2022-03-25",
      "bid": "160.40",
      "ask": "160.60",
      "open": "163.20",
      "high": "164.80",
      "low": "159.60",
      "close": "160.20",
      "average": "161.8793",
      "volume": "19542",
      "turnover": "3163514.6",
      "trades": "273"
    },
    {
      "date": "2022-03-28",
      "bid": "162.80",
      "ask": "163.40",
      "open": "160.00",
      "high": "165.20",
      "low": "159.60",
      "close": "163.40",
      "average": "163.085",
      "volume": "23692",
      "turnover": "3863810.4",
      "trades": "269"
    },
    {
      "date": "2022-03-29",
      "bid": "167.80",
      "ask": "169.00",
      "open": "164.00",
      "high": "169.00",
      "low": "163.20",
      "close": "169.00",
      "average": "166.3742",
      "volume": "42298",
      "turnover": "7037295",
      "trades": "339"
    },
    {
      "date": "2022-03-30",
      "bid": "169.00",
      "ask": "169.40",
      "open": "169.00",
      "high": "170.00",
      "low": "165.00",
      "close": "169.20",
      "average": "167.9955",
      "volume": "32005",
      "turnover": "5376762.2",
      "trades": "388"
    },
    {
      "date": "2022-03-31",
      "bid": "167.40",
      "ask": "168.00",
      "open": "169.20",
      "high": "169.40",
      "low": "165.20",
      "close": "168.00",
      "average": "166.7979",
      "volume": "72578",
      "turnover": "12106065.8",
      "trades": "290"
    },
    {
      "date": "2022-04-01",
      "bid": "177.70",
      "ask": "178.20",
      "open": "172.80",
      "high": "179.60",
      "low": "171.40",
      "close": "177.90",
      "average": "175.0007",
      "volume": "197792",
      "turnover": "34613502.4",
      "trades": "1277"
    },
    {
      "date": "2022-04-04",
      "bid": "167.70",
      "ask": "168.00",
      "open": "179.50",
      "high": "179.80",
      "low": "162.10",
      "close": "168.00",
      "average": "167.8879",
      "volume": "138375",
      "turnover": "23230491.45",
      "trades": "1527"
    },
    {
      "date": "2022-04-05",
      "bid": "166.70",
      "ask": "167.00",
      "open": "168.10",
      "high": "170.80",
      "low": "166.70",
      "close": "167.00",
      "average": "168.8365",
      "volume": "225219",
      "turnover": "38058520.6",
      "trades": "548"
    },
    {
      "date": "2022-04-06",
      "bid": "173.00",
      "ask": "173.50",
      "open": "167.00",
      "high": "173.80",
      "low": "164.70",
      "close": "173.80",
      "average": "170.3101",
      "volume": "87677",
      "turnover": "14932165.05",
      "trades": "709"
    },
    {
      "date": "2022-04-07",
      "bid": "170.70",
      "ask": "171.10",
      "open": "173.80",
      "high": "177.00",
      "low": "168.20",
      "close": "170.10",
      "average": "172.5157",
      "volume": "80741",
      "turnover": "13929093.1",
      "trades": "721"
    },
    {
      "date": "2022-04-08",
      "bid": "168.20",
      "ask": "169.30",
      "open": "170.10",
      "high": "170.80",
      "low": "166.70",
      "close": "168.50",
      "average": "168.2686",
      "volume": "40500",
      "turnover": "6814878.5",
      "trades": "344"
    },
    {
      "date": "2022-04-11",
      "bid": "165.40",
      "ask": "166.50",
      "open": "166.10",
      "high": "168.60",
      "low": "164.80",
      "close": "165.80",
      "average": "165.8105",
      "volume": "53417",
      "turnover": "8856976",
      "trades": "488"
    },
    {
      "date": "2022-04-12",
      "bid": "169.30",
      "ask": "169.60",
      "open": "162.00",
      "high": "169.80",
      "low": "162.00",
      "close": "169.60",
      "average": "167.7903",
      "volume": "43374",
      "turnover": "7277736.3",
      "trades": "586"
    },
    {
      "date": "2022-04-13",
      "bid": "169.00",
      "ask": "169.40",
      "open": "169.60",
      "high": "172.00",
      "low": "168.60",
      "close": "169.30",
      "average": "170.0288",
      "volume": "23676",
      "turnover": "4025787.45",
      "trades": "339"
    },
    {
      "date": "2022-04-14",
      "bid": "178.50",
      "ask": "178.80",
      "open": "169.30",
      "high": "179.00",
      "low": "169.00",
      "close": "179.00",
      "average": "176.0514",
      "volume": "57718",
      "turnover": "10161495.6",
      "trades": "463"
    },
    {
      "date": "2022-04-19",
      "bid": "174.80",
      "ask": "176.10",
      "open": "179.00",
      "high": "179.00",
      "low": "173.10",
      "close": "174.90",
      "average": "175.2619",
      "volume": "43690",
      "turnover": "7657194.3",
      "trades": "531"
    },
    {
      "date": "2022-04-20",
      "bid": "174.60",
      "ask": "175.30",
      "open": "175.10",
      "high": "177.00",
      "low": "172.50",
      "close": "174.40",
      "average": "175.0032",
      "volume": "39444",
      "turnover": "6899455.3",
      "trades": "393"
    },
    {
      "date": "2022-04-21",
      "bid": "174.30",
      "ask": "174.70",
      "open": "174.40",
      "high": "178.90",
      "low": "173.40",
      "close": "173.80",
      "average": "176.3841",
      "volume": "25323",
      "turnover": "4466187.7",
      "trades": "297"
    },
    {
      "date": "2022-04-22",
      "bid": "172.70",
      "ask": "173.30",
      "open": "172.90",
      "high": "173.40",
      "low": "171.00",
      "close": "172.70",
      "average": "172.6483",
      "volume": "24438",
      "turnover": "4217205.9",
      "trades": "302"
    },
    {
      "date": "2022-04-25",
      "bid": "168.40",
      "ask": "169.00",
      "open": "170.00",
      "high": "170.50",
      "low": "165.30",
      "close": "167.60",
      "average": "169.077",
      "volume": "108097",
      "turnover": "18276574.6",
      "trades": "289"
    },
    {
      "date": "2022-04-26",
      "bid": "162.20",
      "ask": "164.10",
      "open": "167.60",
      "high": "169.10",
      "low": "162.80",
      "close": "164.20",
      "average": "165.0636",
      "volume": "27193",
      "turnover": "4488575.3",
      "trades": "345"
    },
    {
      "date": "2022-04-27",
      "bid": "160.10",
      "ask": "160.60",
      "open": "164.20",
      "high": "164.40",
      "low": "160.00",
      "close": "160.20",
      "average": "161.2045",
      "volume": "22989",
      "turnover": "3706009.9",
      "trades": "291"
    },
    {
      "date": "2022-04-28",
      "bid": "164.00",
      "ask": "164.40",
      "open": "159.80",
      "high": "166.70",
      "low": "159.80",
      "close": "165.50",
      "average": "164.43",
      "volume": "44179",
      "turnover": "7263879.35",
      "trades": "462"
    },
    {
      "date": "2022-04-29",
      "bid": "162.10",
      "ask": "162.40",
      "open": "166.00",
      "high": "166.90",
      "low": "161.70",
      "close": "162.70",
      "average": "164.1448",
      "volume": "42782",
      "turnover": "7022443.3",
      "trades": "472"
    },
    {
      "date": "2022-05-02",
      "bid": "164.50",
      "ask": "165.20",
      "open": "159.60",
      "high": "168.60",
      "low": "159.60",
      "close": "166.40",
      "average": "165.6756",
      "volume": "23003",
      "turnover": "3811034.9",
      "trades": "310"
    },
    {
      "date": "2022-05-03",
      "bid": "169.90",
      "ask": "170.60",
      "open": "169.00",
      "high": "172.30",
      "low": "165.40",
      "close": "170.40",
      "average": "169.0712",
      "volume": "43891",
      "turnover": "7420991.9",
      "trades": "568"
    },
    {
      "date": "2022-05-04",
      "bid": "172.20",
      "ask": "172.60",
      "open": "170.90",
      "high": "173.40",
      "low": "167.20",
      "close": "172.50",
      "average": "170.3598",
      "volume": "36066",
      "turnover": "6144234.35",
      "trades": "412"
    },
    {
      "date": "2022-05-05",
      "bid": "168.00",
      "ask": "169.20",
      "open": "174.00",
      "high": "177.30",
      "low": "168.50",
      "close": "170.20",
      "average": "172.9898",
      "volume": "40921",
      "turnover": "7078901.5",
      "trades": "477"
    },
    {
      "date": "2022-05-06",
      "bid": "165.60",
      "ask": "166.90",
      "open": "168.00",
      "high": "169.70",
      "low": "164.20",
      "close": "166.50",
      "average": "166.6378",
      "volume": "36548",
      "turnover": "6090277",
      "trades": "417"
    },
    {
      "date": "2022-05-09",
      "bid": "155.70",
      "ask": "156.00",
      "open": "166.50",
      "high": "166.50",
      "low": "154.30",
      "close": "156.00",
      "average": "158.2105",
      "volume": "63273",
      "turnover": "10010450.69",
      "trades": "681"
    },
    {
      "date": "2022-05-10",
      "bid": "160.90",
      "ask": "162.30",
      "open": "155.50",
      "high": "163.30",
      "low": "155.50",
      "close": "162.20",
      "average": "160.761",
      "volume": "40377",
      "turnover": "6491057.85",
      "trades": "586"
    },
    {
      "date": "2022-05-11",
      "bid": "164.10",
      "ask": "164.40",
      "open": "163.00",
      "high": "166.30",
      "low": "159.50",
      "close": "166.30",
      "average": "163.3398",
      "volume": "56942",
      "turnover": "9306949.19",
      "trades": "688"
    },
    {
      "date": "2022-05-12",
      "bid": "169.50",
      "ask": "170.00",
      "open": "172.40",
      "high": "175.00",
      "low": "160.10",
      "close": "170.00",
      "average": "168.4796",
      "volume": "88509",
      "turnover": "14906497.5",
      "trades": "975"
    },
    {
      "date": "2022-05-13",
      "bid": "178.70",
      "ask": "179.00",
      "open": "177.00",
      "high": "184.00",
      "low": "172.70",
      "close": "179.00",
      "average": "179.4596",
      "volume": "104552",
      "turnover": "18762971.2",
      "trades": "1139"
    },
    {
      "date": "2022-05-16",
      "bid": "171.10",
      "ask": "171.50",
      "open": "180.00",
      "high": "182.40",
      "low": "169.20",
      "close": "170.80",
      "average": "172.9038",
      "volume": "135581",
      "turnover": "23448313.4",
      "trades": "1459"
    },
    {
      "date": "2022-05-17",
      "bid": "167.90",
      "ask": "168.50",
      "open": "170.80",
      "high": "171.80",
      "low": "165.50",
      "close": "169.40",
      "average": "168.2054",
      "volume": "71979",
      "turnover": "12106630.85",
      "trades": "970"
    },
    {
      "date": "2022-05-18",
      "bid": "171.60",
      "ask": "172.20",
      "open": "169.00",
      "high": "173.40",
      "low": "168.00",
      "close": "172.70",
      "average": "170.5667",
      "volume": "71580",
      "turnover": "12209300.9",
      "trades": "968"
    },
    {
      "date": "2022-05-19",
      "bid": "180.80",
      "ask": "181.00",
      "open": "172.00",
      "high": "181.40",
      "low": "171.20",
      "close": "181.40",
      "average": "178.4891",
      "volume": "110630",
      "turnover": "19748005.39",
      "trades": "1300"
    },
    {
      "date": "2022-05-20",
      "bid": "195.10",
      "ask": "195.90",
      "open": "181.00",
      "high": "195.90",
      "low": "180.90",
      "close": "195.40",
      "average": "191.1146",
      "volume": "224287",
      "turnover": "42862015",
      "trades": "2250"
    },
    {
      "date": "2022-05-23",
      "bid": "193.30",
      "ask": "194.00",
      "open": "196.20",
      "high": "204.80",
      "low": "192.00",
      "close": "193.20",
      "average": "197.8387",
      "volume": "76559",
      "turnover": "15146021.75",
      "trades": "937"
    },
    {
      "date": "2022-05-24",
      "bid": "188.90",
      "ask": "189.40",
      "open": "191.90",
      "high": "196.10",
      "low": "188.60",
      "close": "190.50",
      "average": "192.0479",
      "volume": "49023",
      "turnover": "9414765.3",
      "trades": "570"
    },
    {
      "date": "2022-05-25",
      "bid": "190.50",
      "ask": "191.00",
      "open": "192.80",
      "high": "194.20",
      "low": "189.00",
      "close": "190.00",
      "average": "190.509",
      "volume": "18434",
      "turnover": "3511820",
      "trades": "259"
    },
    {
      "date": "2022-05-27",
      "bid": "195.20",
      "ask": "195.60",
      "open": "195.00",
      "high": "196.90",
      "low": "191.30",
      "close": "195.80",
      "average": "194.4274",
      "volume": "29387",
      "turnover": "5714269.95",
      "trades": "532"
    },
    {
      "date": "2022-05-30",
      "bid": "194.90",
      "ask": "195.90",
      "open": "195.90",
      "high": "198.90",
      "low": "193.00",
      "close": "194.60",
      "average": "195.5181",
      "volume": "23818",
      "turnover": "4656791.5",
      "trades": "407"
    },
    {
      "date": "2022-05-31",
      "bid": "189.00",
      "ask": "189.70",
      "open": "194.60",
      "high": "194.60",
      "low": "188.40",
      "close": "189.20",
      "average": "190.6307",
      "volume": "42307",
      "turnover": "8065187.7",
      "trades": "475"
    },
    {
      "date": "2022-06-01",
      "bid": "186.80",
      "ask": "187.70",
      "open": "189.20",
      "high": "191.30",
      "low": "186.40",
      "close": "186.60",
      "average": "188.141",
      "volume": "32800",
      "turnover": "6171106.9",
      "trades": "468"
    },
    {
      "date": "2022-06-02",
      "bid": "188.70",
      "ask": "190.20",
      "open": "187.70",
      "high": "191.60",
      "low": "186.50",
      "close": "188.40",
      "average": "188.612",
      "volume": "16998",
      "turnover": "3206075.7",
      "trades": "254"
    },
    {
      "date": "2022-06-03",
      "bid": "188.00",
      "ask": "188.80",
      "open": "193.40",
      "high": "193.40",
      "low": "186.00",
      "close": "187.40",
      "average": "187.7107",
      "volume": "13641",
      "turnover": "2560561.1",
      "trades": "196"
    },
    {
      "date": "2022-06-07",
      "bid": "189.00",
      "ask": "190.50",
      "open": "187.40",
      "high": "191.00",
      "low": "186.00",
      "close": "190.60",
      "average": "188.6578",
      "volume": "19010",
      "turnover": "3586383.9",
      "trades": "328"
    },
    {
      "date": "2022-06-08",
      "bid": "190.40",
      "ask": "191.50",
      "open": "191.00",
      "high": "197.50",
      "low": "189.10",
      "close": "192.20",
      "average": "194.0642",
      "volume": "55541",
      "turnover": "10778516.4",
      "trades": "618"
    },
    {
      "date": "2022-06-09",
      "bid": "185.80",
      "ask": "186.30",
      "open": "192.20",
      "high": "192.30",
      "low": "185.90",
      "close": "185.90",
      "average": "187.4586",
      "volume": "19646",
      "turnover": "3682811.3",
      "trades": "350"
    },
    {
      "date": "2022-06-10",
      "bid": "183.90",
      "ask": "184.90",
      "open": "185.90",
      "high": "187.90",
      "low": "182.50",
      "close": "182.90",
      "average": "184.9418",
      "volume": "24810",
      "turnover": "4588505.5",
      "trades": "376"
    },
    {
      "date": "2022-06-13",
      "bid": "190.90",
      "ask": "191.40",
      "open": "182.30",
      "high": "192.30",
      "low": "174.00",
      "close": "191.90",
      "average": "188.3893",
      "volume": "69298",
      "turnover": "13055124.8",
      "trades": "1205"
    },
    {
      "date": "2022-06-14",
      "bid": "184.00",
      "ask": "184.70",
      "open": "191.30",
      "high": "193.00",
      "low": "179.60",
      "close": "183.20",
      "average": "183.4411",
      "volume": "58224",
      "turnover": "10680599.65",
      "trades": "640"
    },
    {
      "date": "2022-06-15",
      "bid": "184.50",
      "ask": "185.20",
      "open": "182.80",
      "high": "185.20",
      "low": "182.10",
      "close": "184.30",
      "average": "183.4735",
      "volume": "12606",
      "turnover": "2312867.1",
      "trades": "244"
    },
    {
      "date": "2022-06-16",
      "bid": "182.00",
      "ask": "182.50",
      "open": "184.30",
      "high": "189.50",
      "low": "180.70",
      "close": "184.20",
      "average": "184.4038",
      "volume": "47693",
      "turnover": "8794903.44",
      "trades": "525"
    },
    {
      "date": "2022-06-17",
      "bid": "187.70",
      "ask": "188.50",
      "open": "183.90",
      "high": "187.90",
      "low": "183.60",
      "close": "186.40",
      "average": "186.0902",
      "volume": "44535",
      "turnover": "8287528.5",
      "trades": "362"
    },
    {
      "date": "2022-06-20",
      "bid": "188.80",
      "ask": "189.70",
      "open": "189.20",
      "high": "194.60",
      "low": "187.30",
      "close": "190.00",
      "average": "190.6268",
      "volume": "36560",
      "turnover": "6971362.25",
      "trades": "521"
    },
    {
      "date": "2022-06-21",
      "bid": "190.20",
      "ask": "190.80",
      "open": "193.80",
      "high": "193.80",
      "low": "188.00",
      "close": "190.70",
      "average": "190.8033",
      "volume": "22646",
      "turnover": "4320775.9",
      "trades": "403"
    },
    {
      "date": "2022-06-22",
      "bid": "187.90",
      "ask": "188.70",
      "open": "190.50",
      "high": "190.50",
      "low": "183.00",
      "close": "189.60",
      "average": "187.6836",
      "volume": "28912",
      "turnover": "5426375.35",
      "trades": "410"
    },
    {
      "date": "2022-06-23",
      "bid": "190.10",
      "ask": "190.60",
      "open": "192.00",
      "high": "192.20",
      "low": "184.20",
      "close": "192.20",
      "average": "188.3599",
      "volume": "32370",
      "turnover": "6097441.4",
      "trades": "515"
    },
    {
      "date": "2022-06-27",
      "bid": "196.60",
      "ask": "197.40",
      "open": "192.30",
      "high": "201.00",
      "low": "192.30",
      "close": "197.40",
      "average": "198.3361",
      "volume": "55721",
      "turnover": "11051360.45",
      "trades": "786"
    },
    {
      "date": "2022-06-28",
      "bid": "194.50",
      "ask": "196.30",
      "open": "199.90",
      "high": "203.80",
      "low": "194.00",
      "close": "196.20",
      "average": "198.7259",
      "volume": "80772",
      "turnover": "16064650.8",
      "trades": "995"
    },
    {
      "date": "2022-06-29",
      "bid": "193.30",
      "ask": "193.90",
      "open": "196.20",
      "high": "197.10",
      "low": "189.80",
      "close": "193.50",
      "average": "192.7555",
      "volume": "30747",
      "turnover": "5927427.05",
      "trades": "439"
    },
    {
      "date": "2022-06-30",
      "bid": "191.80",
      "ask": "193.30",
      "open": "196.00",
      "high": "196.00",
      "low": "187.80",
      "close": "194.40",
      "average": "191.8121",
      "volume": "40453",
      "turnover": "7756426",
      "trades": "914"
    },
    {
      "date": "2022-07-01",
      "bid": "202.60",
      "ask": "203.00",
      "open": "200.00",
      "high": "207.80",
      "low": "199.00",
      "close": "202.80",
      "average": "203.4317",
      "volume": "181879",
      "turnover": "37004551.4",
      "trades": "1784"
    },
    {
      "date": "2022-07-04",
      "bid": "209.40",
      "ask": "209.80",
      "open": "204.60",
      "high": "216.00",
      "low": "204.60",
      "close": "209.00",
      "average": "210.9018",
      "volume": "176113",
      "turnover": "37152543.6",
      "trades": "2543"
    },
    {
      "date": "2022-07-05",
      "bid": "204.80",
      "ask": "205.40",
      "open": "209.20",
      "high": "210.00",
      "low": "201.60",
      "close": "206.60",
      "average": "205.662",
      "volume": "53029",
      "turnover": "10906099.6",
      "trades": "754"
    },
    {
      "date": "2022-07-06",
      "bid": "209.20",
      "ask": "210.00",
      "open": "208.60",
      "high": "210.60",
      "low": "206.00",
      "close": "210.40",
      "average": "209.8425",
      "volume": "106579",
      "turnover": "22362033.5",
      "trades": "1452"
    },
    {
      "date": "2022-07-07",
      "bid": "210.80",
      "ask": "211.60",
      "open": "210.00",
      "high": "215.00",
      "low": "209.20",
      "close": "212.00",
      "average": "211.7913",
      "volume": "99695",
      "turnover": "21114137.6",
      "trades": "1185"
    },
    {
      "date": "2022-07-08",
      "bid": "214.20",
      "ask": "214.60",
      "open": "212.00",
      "high": "216.00",
      "low": "210.80",
      "close": "215.60",
      "average": "213.9551",
      "volume": "125051",
      "turnover": "26754196.8",
      "trades": "1728"
    },
    {
      "date": "2022-07-11",
      "bid": "219.20",
      "ask": "220.00",
      "open": "216.60",
      "high": "223.80",
      "low": "215.00",
      "close": "220.00",
      "average": "220.2852",
      "volume": "122329",
      "turnover": "26948594.2",
      "trades": "1680"
    },
    {
      "date": "2022-07-12",
      "bid": "216.00",
      "ask": "216.80",
      "open": "220.00",
      "high": "220.00",
      "low": "213.60",
      "close": "217.80",
      "average": "217.329",
      "volume": "36313",
      "turnover": "7891902.4",
      "trades": "484"
    },
    {
      "date": "2022-07-13",
      "bid": "218.60",
      "ask": "219.00",
      "open": "217.80",
      "high": "220.00",
      "low": "210.60",
      "close": "219.00",
      "average": "215.585",
      "volume": "57367",
      "turnover": "12363800",
      "trades": "782"
    },
    {
      "date": "2022-07-14",
      "bid": "218.40",
      "ask": "219.00",
      "open": "220.00",
      "high": "220.40",
      "low": "216.40",
      "close": "219.40",
      "average": "218.2894",
      "volume": "48221",
      "turnover": "10526132.8",
      "trades": "661"
    },
    {
      "date": "2022-07-15",
      "bid": "224.20",
      "ask": "225.00",
      "open": "225.00",
      "high": "238.80",
      "low": "217.40",
      "close": "224.60",
      "average": "229.3059",
      "volume": "325909",
      "turnover": "74762648",
      "trades": "3637"
    },
    {
      "date": "2022-07-18",
      "bid": "224.20",
      "ask": "224.80",
      "open": "228.20",
      "high": "228.80",
      "low": "211.20",
      "close": "225.20",
      "average": "221.6476",
      "volume": "123366",
      "turnover": "27335811.4",
      "trades": "1663"
    },
    {
      "date": "2022-07-19",
      "bid": "227.20",
      "ask": "227.60",
      "open": "226.00",
      "high": "229.40",
      "low": "223.80",
      "close": "227.40",
      "average": "227.2488",
      "volume": "82029",
      "turnover": "18641049.1",
      "trades": "1042"
    },
    {
      "date": "2022-07-20",
      "bid": "224.60",
      "ask": "225.00",
      "open": "227.60",
      "high": "230.20",
      "low": "223.00",
      "close": "224.80",
      "average": "225.4993",
      "volume": "74157",
      "turnover": "16723648.3",
      "trades": "987"
    },
    {
      "date": "2022-07-21",
      "bid": "229.40",
      "ask": "230.00",
      "open": "224.80",
      "high": "230.00",
      "low": "223.80",
      "close": "229.00",
      "average": "227.7559",
      "volume": "89233",
      "turnover": "20323338.39",
      "trades": "1157"
    },
    {
      "date": "2022-07-22",
      "bid": "227.60",
      "ask": "228.20",
      "open": "229.00",
      "high": "230.00",
      "low": "226.20",
      "close": "228.00",
      "average": "228.4924",
      "volume": "67060",
      "turnover": "15324006.3",
      "trades": "955"
    },
    {
      "date": "2022-07-25",
      "bid": "229.40",
      "ask": "229.80",
      "open": "228.80",
      "high": "230.00",
      "low": "226.60",
      "close": "229.00",
      "average": "229.3582",
      "volume": "77378",
      "turnover": "17746647.7",
      "trades": "991"
    },
    {
      "date": "2022-07-26",
      "bid": "226.60",
      "ask": "227.00",
      "open": "229.00",
      "high": "231.60",
      "low": "226.40",
      "close": "228.00",
      "average": "229.6804",
      "volume": "90074",
      "turnover": "20687207.39",
      "trades": "1247"
    },
    {
      "date": "2022-07-27",
      "bid": "229.40",
      "ask": "230.00",
      "open": "225.60",
      "high": "231.00",
      "low": "225.00",
      "close": "229.40",
      "average": "229.9962",
      "volume": "74055",
      "turnover": "17032318.1",
      "trades": "1046"
    },
    {
      "date": "2022-07-28",
      "bid": "226.40",
      "ask": "227.00",
      "open": "231.20",
      "high": "233.00",
      "low": "226.00",
      "close": "227.60",
      "average": "229.3521",
      "volume": "60626",
      "turnover": "13901688.8",
      "trades": "825"
    },
    {
      "date": "2022-07-29",
      "bid": "230.20",
      "ask": "230.80",
      "open": "227.60",
      "high": "231.60",
      "low": "225.20",
      "close": "230.40",
      "average": "230.2108",
      "volume": "70160",
      "turnover": "16151596",
      "trades": "920"
    },
    {
      "date": "2022-08-01",
      "bid": "230.40",
      "ask": "230.80",
      "open": "230.20",
      "high": "231.80",
      "low": "227.40",
      "close": "230.80",
      "average": "229.7705",
      "volume": "48166",
      "turnover": "11067279.6",
      "trades": "668"
    },
    {
      "date": "2022-08-02",
      "bid": "237.00",
      "ask": "237.20",
      "open": "230.60",
      "high": "238.80",
      "low": "228.20",
      "close": "237.00",
      "average": "233.8217",
      "volume": "98184",
      "turnover": "22952859.5",
      "trades": "1263"
    },
    {
      "date": "2022-08-03",
      "bid": "241.40",
      "ask": "241.80",
      "open": "237.00",
      "high": "242.80",
      "low": "234.40",
      "close": "242.00",
      "average": "239.7808",
      "volume": "72511",
      "turnover": "17386222.2",
      "trades": "918"
    },
    {
      "date": "2022-08-04",
      "bid": "242.00",
      "ask": "242.40",
      "open": "243.00",
      "high": "249.20",
      "low": "241.20",
      "close": "241.80",
      "average": "244.4635",
      "volume": "81390",
      "turnover": "19894770.3",
      "trades": "997"
    },
    {
      "date": "2022-08-05",
      "bid": "231.80",
      "ask": "232.40",
      "open": "244.00",
      "high": "244.20",
      "low": "231.60",
      "close": "231.60",
      "average": "236.1084",
      "volume": "66672",
      "turnover": "15740210.4",
      "trades": "789"
    },
    {
      "date": "2022-08-08",
      "bid": "231.00",
      "ask": "231.60",
      "open": "231.80",
      "high": "234.20",
      "low": "230.80",
      "close": "231.60",
      "average": "232.052",
      "volume": "35292",
      "turnover": "8190339.7",
      "trades": "631"
    },
    {
      "date": "2022-08-09",
      "bid": "230.00",
      "ask": "230.40",
      "open": "232.20",
      "high": "234.00",
      "low": "228.60",
      "close": "230.60",
      "average": "231.1499",
      "volume": "23545",
      "turnover": "5442246.2",
      "trades": "475"
    },
    {
      "date": "2022-08-10",
      "bid": "233.20",
      "ask": "234.00",
      "open": "230.60",
      "high": "235.00",
      "low": "226.80",
      "close": "233.20",
      "average": "230.9246",
      "volume": "47265",
      "turnover": "10914467.2",
      "trades": "641"
    },
    {
      "date": "2022-08-11",
      "bid": "238.20",
      "ask": "238.60",
      "open": "233.20",
      "high": "240.00",
      "low": "230.20",
      "close": "238.00",
      "average": "236.8502",
      "volume": "59091",
      "turnover": "13998637.3",
      "trades": "749"
    },
    {
      "date": "2022-08-12",
      "bid": "237.60",
      "ask": "238.60",
      "open": "238.00",
      "high": "241.00",
      "low": "235.80",
      "close": "238.60",
      "average": "238.6771",
      "volume": "33756",
      "turnover": "8057011.6",
      "trades": "520"
    },
    {
      "date": "2022-08-15",
      "bid": "236.80",
      "ask": "238.60",
      "open": "238.60",
      "high": "242.60",
      "low": "236.60",
      "close": "238.00",
      "average": "239.4259",
      "volume": "45266",
      "turnover": "10838297.8",
      "trades": "680"
    },
    {
      "date": "2022-08-16",
      "bid": "241.20",
      "ask": "241.80",
      "open": "238.00",
      "high": "244.00",
      "low": "236.60",
      "close": "242.20",
      "average": "241.7543",
      "volume": "57121",
      "turnover": "13809017.2",
      "trades": "750"
    },
    {
      "date": "2022-08-17",
      "bid": "242.60",
      "ask": "243.40",
      "open": "242.20",
      "high": "244.00",
      "low": "238.00",
      "close": "243.80",
      "average": "242.5218",
      "volume": "47237",
      "turnover": "11452225.6",
      "trades": "697"
    },
    {
      "date": "2022-08-18",
      "bid": "235.80",
      "ask": "236.00",
      "open": "243.80",
      "high": "244.00",
      "low": "232.00",
      "close": "235.40",
      "average": "235.8035",
      "volume": "118303",
      "turnover": "27896232.2",
      "trades": "1599"
    },
    {
      "date": "2022-08-19",
      "bid": "223.60",
      "ask": "224.40",
      "open": "235.60",
      "high": "235.60",
      "low": "223.60",
      "close": "224.00",
      "average": "228.1001",
      "volume": "127195",
      "turnover": "29064146.8",
      "trades": "1280"
    },
    {
      "date": "2022-08-22",
      "bid": "219.60",
      "ask": "220.00",
      "open": "223.80",
      "high": "227.40",
      "low": "219.80",
      "close": "221.40",
      "average": "223.6684",
      "volume": "134502",
      "turnover": "30083852.3",
      "trades": "1811"
    },
    {
      "date": "2022-08-23",
      "bid": "218.60",
      "ask": "219.20",
      "open": "220.00",
      "high": "224.40",
      "low": "217.20",
      "close": "219.00",
      "average": "219.9168",
      "volume": "40373",
      "turnover": "8878697.6",
      "trades": "559"
    },
    {
      "date": "2022-08-24",
      "bid": "224.20",
      "ask": "225.60",
      "open": "216.00",
      "high": "224.80",
      "low": "215.00",
      "close": "224.80",
      "average": "220.2639",
      "volume": "45853",
      "turnover": "10099759.8",
      "trades": "625"
    },
    {
      "date": "2022-08-25",
      "bid": "222.20",
      "ask": "223.00",
      "open": "226.80",
      "high": "228.00",
      "low": "221.60",
      "close": "223.00",
      "average": "223.4621",
      "volume": "39165",
      "turnover": "8752387.8",
      "trades": "523"
    },
    {
      "date": "2022-08-26",
      "bid": "219.60",
      "ask": "220.00",
      "open": "222.60",
      "high": "225.40",
      "low": "218.60",
      "close": "219.40",
      "average": "220.6785",
      "volume": "27887",
      "turnover": "6155089",
      "trades": "467"
    },
    {
      "date": "2022-08-29",
      "bid": "213.60",
      "ask": "214.00",
      "open": "217.00",
      "high": "217.00",
      "low": "208.00",
      "close": "213.20",
      "average": "211.4146",
      "volume": "45373",
      "turnover": "9592394.19",
      "trades": "673"
    },
    {
      "date": "2022-08-30",
      "bid": "220.80",
      "ask": "221.00",
      "open": "210.40",
      "high": "221.40",
      "low": "210.40",
      "close": "220.60",
      "average": "219.4867",
      "volume": "58189",
      "turnover": "12770222.4",
      "trades": "843"
    },
    {
      "date": "2022-08-31",
      "bid": "221.20",
      "ask": "221.60",
      "open": "219.00",
      "high": "223.80",
      "low": "217.80",
      "close": "222.00",
      "average": "221.3678",
      "volume": "44032",
      "turnover": "9746006.8",
      "trades": "556"
    },
    {
      "date": "2022-09-01",
      "bid": "217.20",
      "ask": "217.80",
      "open": "221.80",
      "high": "221.80",
      "low": "211.80",
      "close": "217.80",
      "average": "218.5403",
      "volume": "21316",
      "turnover": "4658401.59",
      "trades": "420"
    },
    {
      "date": "2022-09-02",
      "bid": "223.40",
      "ask": "224.00",
      "open": "217.80",
      "high": "225.40",
      "low": "212.20",
      "close": "223.40",
      "average": "221.5278",
      "volume": "59811",
      "turnover": "13249871.3",
      "trades": "871"
    },
    {
      "date": "2022-09-05",
      "bid": "217.20",
      "ask": "219.00",
      "open": "218.80",
      "high": "220.00",
      "low": "213.20",
      "close": "217.60",
      "average": "216.0681",
      "volume": "49937",
      "turnover": "10788792.1",
      "trades": "694"
    },
    {
      "date": "2022-09-06",
      "bid": "237.20",
      "ask": "237.80",
      "open": "222.20",
      "high": "246.20",
      "low": "222.20",
      "close": "237.40",
      "average": "237.4774",
      "volume": "190644",
      "turnover": "45272254.7",
      "trades": "2103"
    },
    {
      "date": "2022-09-07",
      "bid": "239.60",
      "ask": "240.00",
      "open": "238.40",
      "high": "249.80",
      "low": "238.00",
      "close": "239.80",
      "average": "243.3328",
      "volume": "111854",
      "turnover": "27217270.9",
      "trades": "1533"
    },
    {
      "date": "2022-09-08",
      "bid": "240.40",
      "ask": "241.00",
      "open": "247.80",
      "high": "247.80",
      "low": "231.00",
      "close": "240.00",
      "average": "237.3616",
      "volume": "47032",
      "turnover": "11161405.2",
      "trades": "738"
    },
    {
      "date": "2022-09-09",
      "bid": "251.40",
      "ask": "251.80",
      "open": "246.20",
      "high": "253.40",
      "low": "244.00",
      "close": "253.20",
      "average": "250.3759",
      "volume": "106775",
      "turnover": "26728902.9",
      "trades": "1327"
    },
    {
      "date": "2022-09-12",
      "bid": "248.20",
      "ask": "248.80",
      "open": "255.00",
      "high": "256.80",
      "low": "247.40",
      "close": "249.00",
      "average": "250.2317",
      "volume": "68273",
      "turnover": "17083631.89",
      "trades": "1013"
    },
    {
      "date": "2022-09-13",
      "bid": "247.40",
      "ask": "248.00",
      "open": "249.20",
      "high": "250.80",
      "low": "247.40",
      "close": "248.00",
      "average": "248.7718",
      "volume": "74472",
      "turnover": "18526114.8",
      "trades": "972"
    },
    {
      "date": "2022-09-14",
      "bid": "255.00",
      "ask": "255.80",
      "open": "248.00",
      "high": "258.20",
      "low": "245.80",
      "close": "256.00",
      "average": "254.0085",
      "volume": "112476",
      "turnover": "28563676.4",
      "trades": "1620"
    },
    {
      "date": "2022-09-15",
      "bid": "258.80",
      "ask": "259.60",
      "open": "256.40",
      "high": "261.40",
      "low": "252.80",
      "close": "259.60",
      "average": "258.8481",
      "volume": "73157",
      "turnover": "18935268.2",
      "trades": "998"
    },
    {
      "date": "2022-09-16",
      "bid": "255.20",
      "ask": "255.80",
      "open": "259.60",
      "high": "259.60",
      "low": "253.00",
      "close": "256.40",
      "average": "255.5971",
      "volume": "55330",
      "turnover": "14141061",
      "trades": "728"
    },
    {
      "date": "2022-09-19",
      "bid": "253.60",
      "ask": "254.20",
      "open": "256.40",
      "high": "258.40",
      "low": "250.00",
      "close": "253.00",
      "average": "254.549",
      "volume": "62195",
      "turnover": "15826421.9",
      "trades": "1020"
    },
    {
      "date": "2022-09-20",
      "bid": "250.00",
      "ask": "251.00",
      "open": "252.60",
      "high": "256.20",
      "low": "248.80",
      "close": "250.20",
      "average": "251.0607",
      "volume": "50315",
      "turnover": "12635668.9",
      "trades": "731"
    },
    {
      "date": "2022-09-21",
      "bid": "254.40",
      "ask": "255.00",
      "open": "248.00",
      "high": "255.00",
      "low": "246.40",
      "close": "254.40",
      "average": "251.0102",
      "volume": "55948",
      "turnover": "14043495",
      "trades": "694"
    },
    {
      "date": "2022-09-22",
      "bid": "245.40",
      "ask": "246.00",
      "open": "252.20",
      "high": "252.20",
      "low": "243.40",
      "close": "245.60",
      "average": "246.5974",
      "volume": "63042",
      "turnover": "15541212.4",
      "trades": "906"
    },
    {
      "date": "2022-09-23",
      "bid": "246.40",
      "ask": "247.00",
      "open": "245.80",
      "high": "247.00",
      "low": "236.00",
      "close": "245.40",
      "average": "242.4024",
      "volume": "73686",
      "turnover": "17860782.3",
      "trades": "1108"
    },
    {
      "date": "2022-09-26",
      "bid": "242.00",
      "ask": "242.40",
      "open": "245.40",
      "high": "245.60",
      "low": "241.00",
      "close": "241.00",
      "average": "242.8611",
      "volume": "36097",
      "turnover": "8766542",
      "trades": "628"
    },
    {
      "date": "2022-09-27",
      "bid": "243.60",
      "ask": "244.20",
      "open": "242.00",
      "high": "244.40",
      "low": "239.40",
      "close": "243.20",
      "average": "242.2445",
      "volume": "50111",
      "turnover": "12138719.8",
      "trades": "644"
    },
    {
      "date": "2022-09-28",
      "bid": "245.80",
      "ask": "246.20",
      "open": "244.00",
      "high": "246.60",
      "low": "237.60",
      "close": "246.60",
      "average": "242.4398",
      "volume": "59918",
      "turnover": "14526509.4",
      "trades": "941"
    },
    {
      "date": "2022-09-29",
      "bid": "251.40",
      "ask": "252.00",
      "open": "246.80",
      "high": "254.60",
      "low": "246.20",
      "close": "251.20",
      "average": "250.7687",
      "volume": "95149",
      "turnover": "23860147.7",
      "trades": "1307"
    },
    {
      "date": "2022-09-30",
      "bid": "258.60",
      "ask": "259.00",
      "open": "251.20",
      "high": "260.00",
      "low": "248.80",
      "close": "258.40",
      "average": "255.1354",
      "volume": "81305",
      "turnover": "20742018.39",
      "trades": "993"
    },
    {
      "date": "2022-10-03",
      "bid": "253.60",
      "ask": "254.20",
      "open": "258.40",
      "high": "258.60",
      "low": "245.20",
      "close": "254.00",
      "average": "252.2532",
      "volume": "74931",
      "turnover": "18901620.7",
      "trades": "1191"
    },
    {
      "date": "2022-10-04",
      "bid": "254.20",
      "ask": "254.80",
      "open": "254.40",
      "high": "263.20",
      "low": "254.20",
      "close": "255.60",
      "average": "258.3717",
      "volume": "67290",
      "turnover": "17385991.89",
      "trades": "1002"
    },
    {
      "date": "2022-10-05",
      "bid": "246.20",
      "ask": "246.60",
      "open": "255.60",
      "high": "255.80",
      "low": "246.20",
      "close": "246.80",
      "average": "249.5708",
      "volume": "43100",
      "turnover": "10760312.8",
      "trades": "635"
    },
    {
      "date": "2022-10-06",
      "bid": "241.80",
      "ask": "242.40",
      "open": "247.00",
      "high": "249.40",
      "low": "240.80",
      "close": "243.40",
      "average": "243.6121",
      "volume": "47587",
      "turnover": "11595131.2",
      "trades": "763"
    },
    {
      "date": "2022-10-07",
      "bid": "241.60",
      "ask": "242.00",
      "open": "243.40",
      "high": "244.00",
      "low": "240.60",
      "close": "242.20",
      "average": "242.1705",
      "volume": "54900",
      "turnover": "13295872.6",
      "trades": "833"
    },
    {
      "date": "2022-10-10",
      "bid": "238.60",
      "ask": "239.20",
      "open": "242.20",
      "high": "245.20",
      "low": "235.20",
      "close": "239.60",
      "average": "239.3514",
      "volume": "49882",
      "turnover": "11938955.2",
      "trades": "726"
    },
    {
      "date": "2022-10-11",
      "bid": "241.00",
      "ask": "241.60",
      "open": "239.00",
      "high": "242.40",
      "low": "235.20",
      "close": "241.60",
      "average": "240.2464",
      "volume": "41778",
      "turnover": "10040663.6",
      "trades": "692"
    },
    {
      "date": "2022-10-12",
      "bid": "243.20",
      "ask": "243.60",
      "open": "241.60",
      "high": "246.20",
      "low": "241.60",
      "close": "244.00",
      "average": "243.8935",
      "volume": "30619",
      "turnover": "7467774.6",
      "trades": "507"
    },
    {
      "date": "2022-10-13",
      "bid": "243.80",
      "ask": "244.40",
      "open": "242.00",
      "high": "244.80",
      "low": "238.20",
      "close": "244.60",
      "average": "241.886",
      "volume": "26411",
      "turnover": "6389593.4",
      "trades": "475"
    },
    {
      "date": "2022-10-14",
      "bid": "245.20",
      "ask": "245.80",
      "open": "245.20",
      "high": "250.00",
      "low": "243.20",
      "close": "246.00",
      "average": "246.712",
      "volume": "39363",
      "turnover": "9711836.1",
      "trades": "621"
    },
    {
      "date": "2022-10-17",
      "bid": "250.80",
      "ask": "251.40",
      "open": "246.00",
      "high": "251.20",
      "low": "243.20",
      "close": "251.00",
      "average": "248.9113",
      "volume": "33152",
      "turnover": "8251626.4",
      "trades": "657"
    },
    {
      "date": "2022-10-18",
      "bid": "250.00",
      "ask": "250.80",
      "open": "252.00",
      "high": "254.00",
      "low": "249.20",
      "close": "250.60",
      "average": "251.4547",
      "volume": "38299",
      "turnover": "9630493.6",
      "trades": "577"
    },
    {
      "date": "2022-10-19",
      "bid": "241.40",
      "ask": "242.00",
      "open": "251.20",
      "high": "251.20",
      "low": "240.20",
      "close": "241.00",
      "average": "243.7457",
      "volume": "41767",
      "turnover": "10175484.19",
      "trades": "676"
    },
    {
      "date": "2022-10-20",
      "bid": "243.60",
      "ask": "244.80",
      "open": "241.00",
      "high": "243.80",
      "low": "236.20",
      "close": "242.60",
      "average": "239.9299",
      "volume": "42494",
      "turnover": "10194127.6",
      "trades": "668"
    },
    {
      "date": "2022-10-21",
      "bid": "245.20",
      "ask": "245.80",
      "open": "242.60",
      "high": "247.20",
      "low": "241.00",
      "close": "245.80",
      "average": "244.6294",
      "volume": "30654",
      "turnover": "7498886.2",
      "trades": "522"
    },
    {
      "date": "2022-10-24",
      "bid": "246.80",
      "ask": "247.00",
      "open": "247.60",
      "high": "248.20",
      "low": "243.60",
      "close": "247.60",
      "average": "246.5891",
      "volume": "30222",
      "turnover": "7452416.6",
      "trades": "550"
    },
    {
      "date": "2022-10-25",
      "bid": "247.60",
      "ask": "248.20",
      "open": "247.60",
      "high": "249.60",
      "low": "243.40",
      "close": "248.40",
      "average": "247.3838",
      "volume": "39633",
      "turnover": "9804678.4",
      "trades": "645"
    },
    {
      "date": "2022-10-26",
      "bid": "251.80",
      "ask": "252.60",
      "open": "248.40",
      "high": "252.20",
      "low": "245.20",
      "close": "251.40",
      "average": "250.8336",
      "volume": "43846",
      "turnover": "10998302.9",
      "trades": "735"
    },
    {
      "date": "2022-10-27",
      "bid": "250.00",
      "ask": "250.80",
      "open": "253.00",
      "high": "256.80",
      "low": "249.20",
      "close": "249.20",
      "average": "252.5998",
      "volume": "34497",
      "turnover": "8713927.6",
      "trades": "626"
    },
    {
      "date": "2022-10-28",
      "bid": "257.00",
      "ask": "257.40",
      "open": "249.20",
      "high": "258.00",
      "low": "247.00",
      "close": "257.40",
      "average": "253.3934",
      "volume": "99856",
      "turnover": "25303834.6",
      "trades": "878"
    },
    {
      "date": "2022-10-31",
      "bid": "256.80",
      "ask": "257.20",
      "open": "258.00",
      "high": "268.00",
      "low": "251.80",
      "close": "256.20",
      "average": "257.4908",
      "volume": "108881",
      "turnover": "28053162.7",
      "trades": "1193"
    },
    {
      "date": "2022-11-01",
      "bid": "252.60",
      "ask": "253.20",
      "open": "256.20",
      "high": "263.20",
      "low": "251.80",
      "close": "252.40",
      "average": "257.0305",
      "volume": "73155",
      "turnover": "18803707.6",
      "trades": "1099"
    },
    {
      "date": "2022-11-02",
      "bid": "258.60",
      "ask": "259.00",
      "open": "252.40",
      "high": "261.80",
      "low": "252.40",
      "close": "258.80",
      "average": "258.0321",
      "volume": "122856",
      "turnover": "31706535.9",
      "trades": "1728"
    },
    {
      "date": "2022-11-03",
      "bid": "258.20",
      "ask": "259.00",
      "open": "259.60",
      "high": "260.00",
      "low": "255.80",
      "close": "258.40",
      "average": "257.759",
      "volume": "53397",
      "turnover": "13763580.4",
      "trades": "734"
    },
    {
      "date": "2022-11-04",
      "bid": "262.00",
      "ask": "262.40",
      "open": "258.00",
      "high": "265.00",
      "low": "257.00",
      "close": "262.60",
      "average": "261.6066",
      "volume": "31723",
      "turnover": "8299071",
      "trades": "506"
    },
    {
      "date": "2022-11-07",
      "bid": "264.40",
      "ask": "264.60",
      "open": "262.60",
      "high": "265.00",
      "low": "257.80",
      "close": "263.80",
      "average": "263.1745",
      "volume": "78299",
      "turnover": "20606340.89",
      "trades": "1066"
    },
    {
      "date": "2022-11-08",
      "bid": "244.20",
      "ask": "244.60",
      "open": "261.00",
      "high": "263.80",
      "low": "237.80",
      "close": "243.00",
      "average": "247.7961",
      "volume": "127564",
      "turnover": "31610598",
      "trades": "1909"
    },
    {
      "date": "2022-11-09",
      "bid": "244.00",
      "ask": "244.40",
      "open": "242.00",
      "high": "247.00",
      "low": "239.40",
      "close": "244.20",
      "average": "243.2497",
      "volume": "66386",
      "turnover": "16149823.6",
      "trades": "1035"
    },
    {
      "date": "2022-11-10",
      "bid": "263.40",
      "ask": "264.00",
      "open": "258.80",
      "high": "270.00",
      "low": "255.00",
      "close": "263.40",
      "average": "263.8105",
      "volume": "534924",
      "turnover": "141118200.6",
      "trades": "6030"
    },
    {
      "date": "2022-11-11",
      "bid": "237.80",
      "ask": "238.20",
      "open": "263.40",
      "high": "267.00",
      "low": "229.00",
      "close": "236.20",
      "average": "239.1231",
      "volume": "517935",
      "turnover": "123819105.6",
      "trades": "8938"
    },
    {
      "date": "2022-11-14",
      "bid": "242.40",
      "ask": "243.00",
      "open": "235.20",
      "high": "248.00",
      "low": "234.20",
      "close": "242.00",
      "average": "242.783",
      "volume": "149576",
      "turnover": "36313185.2",
      "trades": "1930"
    },
    {
      "date": "2022-11-15",
      "bid": "242.00",
      "ask": "242.40",
      "open": "242.00",
      "high": "243.60",
      "low": "236.60",
      "close": "242.00",
      "average": "241.2888",
      "volume": "58486",
      "turnover": "14111449.4",
      "trades": "896"
    },
    {
      "date": "2022-11-16",
      "bid": "238.00",
      "ask": "245.20",
      "open": "242.00",
      "high": "250.80",
      "low": "239.20",
      "close": "241.80",
      "average": "245.6543",
      "volume": "92437",
      "turnover": "22707330.4",
      "trades": "1309"
    },
    {
      "date": "2022-11-17",
      "bid": "252.00",
      "ask": "252.40",
      "open": "242.00",
      "high": "254.80",
      "low": "240.60",
      "close": "251.60",
      "average": "250.2614",
      "volume": "159218",
      "turnover": "39845879",
      "trades": "2626"
    },
    {
      "date": "2022-11-18",
      "bid": "253.20",
      "ask": "253.80",
      "open": "252.00",
      "high": "254.20",
      "low": "250.40",
      "close": "252.60",
      "average": "252.6916",
      "volume": "49329",
      "turnover": "12466368.1",
      "trades": "737"
    },
    {
      "date": "2022-11-21",
      "bid": "254.00",
      "ask": "254.60",
      "open": "253.00",
      "high": "256.20",
      "low": "252.40",
      "close": "254.60",
      "average": "254.3339",
      "volume": "35773",
      "turnover": "9098262.9",
      "trades": "617"
    },
    {
      "date": "2022-11-22",
      "bid": "259.20",
      "ask": "259.80",
      "open": "254.60",
      "high": "261.60",
      "low": "252.00",
      "close": "259.00",
      "average": "258.4898",
      "volume": "94129",
      "turnover": "24324323.2",
      "trades": "1303"
    },
    {
      "date": "2022-11-23",
      "bid": "260.20",
      "ask": "261.20",
      "open": "261.00",
      "high": "268.60",
      "low": "259.20",
      "close": "260.00",
      "average": "263.1982",
      "volume": "97868",
      "turnover": "25759812.8",
      "trades": "1381"
    },
    {
      "date": "2022-11-24",
      "bid": "265.80",
      "ask": "266.20",
      "open": "263.60",
      "high": "269.20",
      "low": "261.00",
      "close": "266.20",
      "average": "265.0472",
      "volume": "108086",
      "turnover": "28648223.2",
      "trades": "1373"
    },
    {
      "date": "2022-11-25",
      "bid": "269.40",
      "ask": "270.00",
      "open": "266.20",
      "high": "270.60",
      "low": "264.20",
      "close": "269.80",
      "average": "268.8842",
      "volume": "52534",
      "turnover": "14126326.4",
      "trades": "896"
    },
    {
      "date": "2022-11-28",
      "bid": "270.80",
      "ask": "271.00",
      "open": "269.80",
      "high": "273.00",
      "low": "265.00",
      "close": "271.00",
      "average": "269.0192",
      "volume": "66999",
      "turnover": "18026789.1",
      "trades": "978"
    },
    {
      "date": "2022-11-29",
      "bid": "267.00",
      "ask": "267.60",
      "open": "271.00",
      "high": "277.00",
      "low": "267.40",
      "close": "268.00",
      "average": "271.4348",
      "volume": "79983",
      "turnover": "21709892.8",
      "trades": "1026"
    },
    {
      "date": "2022-11-30",
      "bid": "269.40",
      "ask": "270.00",
      "open": "269.00",
      "high": "274.40",
      "low": "263.60",
      "close": "265.20",
      "average": "265.6855",
      "volume": "562473",
      "turnover": "149517802.6",
      "trades": "1418"
    },
    {
      "date": "2022-12-01",
      "bid": "263.00",
      "ask": "264.00",
      "open": "268.20",
      "high": "271.80",
      "low": "260.00",
      "close": "263.40",
      "average": "264.7951",
      "volume": "85185",
      "turnover": "22556907.2",
      "trades": "1219"
    },
    {
      "date": "2022-12-02",
      "bid": "267.80",
      "ask": "268.40",
      "open": "263.40",
      "high": "268.60",
      "low": "262.20",
      "close": "267.60",
      "average": "266.6987",
      "volume": "57122",
      "turnover": "15234337.4",
      "trades": "845"
    },
    {
      "date": "2022-12-05",
      "bid": "270.60",
      "ask": "271.20",
      "open": "267.80",
      "high": "274.80",
      "low": "267.80",
      "close": "271.60",
      "average": "270.8466",
      "volume": "66458",
      "turnover": "17999882.6",
      "trades": "801"
    },
    {
      "date": "2022-12-06",
      "bid": "269.40",
      "ask": "270.00",
      "open": "271.60",
      "high": "274.60",
      "low": "269.40",
      "close": "270.00",
      "average": "271.4148",
      "volume": "49580",
      "turnover": "13457324.5",
      "trades": "780"
    },
    {
      "date": "2022-12-07",
      "bid": "277.00",
      "ask": "277.80",
      "open": "270.20",
      "high": "278.00",
      "low": "268.60",
      "close": "277.40",
      "average": "275.1877",
      "volume": "69630",
      "turnover": "19160924.3",
      "trades": "1022"
    },
    {
      "date": "2022-12-08",
      "bid": "273.40",
      "ask": "274.00",
      "open": "278.00",
      "high": "278.60",
      "low": "271.40",
      "close": "274.20",
      "average": "274.5019",
      "volume": "30572",
      "turnover": "8392064.19",
      "trades": "559"
    },
    {
      "date": "2022-12-09",
      "bid": "255.40",
      "ask": "255.80",
      "open": "274.80",
      "high": "275.40",
      "low": "250.00",
      "close": "254.40",
      "average": "256.7599",
      "volume": "301175",
      "turnover": "77303069.09",
      "trades": "3473"
    },
    {
      "date": "2022-12-12",
      "bid": "260.40",
      "ask": "260.80",
      "open": "254.00",
      "high": "261.00",
      "low": "251.40",
      "close": "260.00",
      "average": "257.6244",
      "volume": "108270",
      "turnover": "27894821.9",
      "trades": "1623"
    },
    {
      "date": "2022-12-13",
      "bid": "265.40",
      "ask": "265.80",
      "open": "261.40",
      "high": "267.20",
      "low": "257.00",
      "close": "263.80",
      "average": "263.0439",
      "volume": "129191",
      "turnover": "33980678.79",
      "trades": "1488"
    },
    {
      "date": "2022-12-14",
      "bid": "266.40",
      "ask": "267.00",
      "open": "263.60",
      "high": "268.60",
      "low": "259.80",
      "close": "265.60",
      "average": "263.3964",
      "volume": "120722",
      "turnover": "31798762.3",
      "trades": "1316"
    },
    {
      "date": "2022-12-15",
      "bid": "265.60",
      "ask": "266.00",
      "open": "266.00",
      "high": "269.80",
      "low": "263.40",
      "close": "265.60",
      "average": "266.135",
      "volume": "78276",
      "turnover": "20831810.89",
      "trades": "1789"
    },
    {
      "date": "2022-12-16",
      "bid": "265.20",
      "ask": "265.80",
      "open": "264.20",
      "high": "266.20",
      "low": "262.40",
      "close": "266.00",
      "average": "265.3289",
      "volume": "73965",
      "turnover": "19624958.39",
      "trades": "916"
    },
    {
      "date": "2022-12-19",
      "bid": "263.80",
      "ask": "264.00",
      "open": "266.00",
      "high": "266.00",
      "low": "261.60",
      "close": "264.40",
      "average": "263.8273",
      "volume": "41860",
      "turnover": "11043922.8",
      "trades": "811"
    },
    {
      "date": "2022-12-20",
      "bid": "263.40",
      "ask": "263.80",
      "open": "263.00",
      "high": "265.00",
      "low": "260.00",
      "close": "263.80",
      "average": "263.1099",
      "volume": "77229",
      "turnover": "20319906",
      "trades": "936"
    },
    {
      "date": "2022-12-21",
      "bid": "267.40",
      "ask": "268.00",
      "open": "263.80",
      "high": "269.40",
      "low": "263.80",
      "close": "267.40",
      "average": "267.2992",
      "volume": "54605",
      "turnover": "14595954.8",
      "trades": "701"
    },
    {
      "date": "2022-12-22",
      "bid": "264.60",
      "ask": "265.00",
      "open": "267.40",
      "high": "269.80",
      "low": "263.20",
      "close": "265.00",
      "average": "267.5625",
      "volume": "65275",
      "turnover": "17466532.89",
      "trades": "1079"
    },
    {
      "date": "2022-12-23",
      "bid": "259.00",
      "ask": "259.80",
      "open": "263.40",
      "high": "267.40",
      "low": "258.80",
      "close": "259.00",
      "average": "261.638",
      "volume": "51722",
      "turnover": "13532541.6",
      "trades": "750"
    },
    {
      "date": "2022-12-27",
      "bid": "250.40",
      "ask": "251.20",
      "open": "259.00",
      "high": "259.20",
      "low": "247.60",
      "close": "249.00",
      "average": "251.4189",
      "volume": "71263",
      "turnover": "17916961",
      "trades": "927"
    },
    {
      "date": "2022-12-28",
      "bid": "249.40",
      "ask": "250.00",
      "open": "249.00",
      "high": "251.20",
      "low": "246.60",
      "close": "249.40",
      "average": "248.67",
      "volume": "49859",
      "turnover": "12394890",
      "trades": "822"
    },
    {
      "date": "2022-12-29",
      "bid": "256.20",
      "ask": "256.60",
      "open": "249.40",
      "high": "257.00",
      "low": "247.60",
      "close": "255.80",
      "average": "252.7667",
      "volume": "39013",
      "turnover": "9860464.9",
      "trades": "618"
    },
    {
      "date": "2022-12-30",
      "bid": "253.80",
      "ask": "254.40",
      "open": "255.80",
      "high": "257.60",
      "low": "252.60",
      "close": "252.60",
      "average": "254.6309",
      "volume": "46554",
      "turnover": "11858661.6",
      "trades": "580"
    },
    {
      "date": "2023-01-02",
      "bid": "254.40",
      "ask": "255.40",
      "open": "253.00",
      "high": "255.40",
      "low": "252.40",
      "close": "255.00",
      "average": "253.9026",
      "volume": "29454",
      "turnover": "7478096",
      "trades": "537"
    },
    {
      "date": "2023-01-03",
      "bid": "257.00",
      "ask": "257.80",
      "open": "255.00",
      "high": "259.40",
      "low": "255.00",
      "close": "257.00",
      "average": "257.1171",
      "volume": "24371",
      "turnover": "6266361.1",
      "trades": "449"
    },
    {
      "date": "2023-01-04",
      "bid": "246.20",
      "ask": "246.40",
      "open": "257.00",
      "high": "257.00",
      "low": "245.80",
      "close": "245.80",
      "average": "248.9879",
      "volume": "53896",
      "turnover": "13418511.3",
      "trades": "828"
    },
    {
      "date": "2023-01-05",
      "bid": "238.80",
      "ask": "239.40",
      "open": "245.80",
      "high": "245.80",
      "low": "238.00",
      "close": "239.20",
      "average": "241.3488",
      "volume": "36674",
      "turnover": "8851225.19",
      "trades": "548"
    },
    {
      "date": "2023-01-09",
      "bid": "239.20",
      "ask": "239.60",
      "open": "238.80",
      "high": "244.00",
      "low": "238.00",
      "close": "239.80",
      "average": "240.7997",
      "volume": "44647",
      "turnover": "10752436",
      "trades": "792"
    },
    {
      "date": "2023-01-10",
      "bid": "245.80",
      "ask": "246.20",
      "open": "239.80",
      "high": "247.20",
      "low": "235.60",
      "close": "245.20",
      "average": "243.5339",
      "volume": "51804",
      "turnover": "12616016",
      "trades": "748"
    },
    {
      "date": "2023-01-11",
      "bid": "241.20",
      "ask": "242.00",
      "open": "245.60",
      "high": "249.20",
      "low": "240.00",
      "close": "241.40",
      "average": "243.3427",
      "volume": "72373",
      "turnover": "17610785.3",
      "trades": "807"
    },
    {
      "date": "2023-01-12",
      "bid": "242.20",
      "ask": "242.80",
      "open": "241.60",
      "high": "243.80",
      "low": "239.00",
      "close": "241.20",
      "average": "241.501",
      "volume": "45713",
      "turnover": "11039735.8",
      "trades": "654"
    },
    {
      "date": "2023-01-13",
      "bid": "244.40",
      "ask": "245.00",
      "open": "241.20",
      "high": "245.00",
      "low": "241.20",
      "close": "245.00",
      "average": "243.4975",
      "volume": "41196",
      "turnover": "10031123.6",
      "trades": "599"
    },
    {
      "date": "2023-01-16",
      "bid": "248.20",
      "ask": "248.80",
      "open": "245.00",
      "high": "250.20",
      "low": "245.00",
      "close": "248.00",
      "average": "247.9006",
      "volume": "27603",
      "turnover": "6842802.2",
      "trades": "503"
    },
    {
      "date": "2023-01-17",
      "bid": "251.20",
      "ask": "251.60",
      "open": "248.20",
      "high": "253.40",
      "low": "248.00",
      "close": "251.60",
      "average": "251.1618",
      "volume": "39502",
      "turnover": "9921385.6",
      "trades": "561"
    },
    {
      "date": "2023-01-18",
      "bid": "258.00",
      "ask": "258.80",
      "open": "251.80",
      "high": "262.00",
      "low": "251.20",
      "close": "258.20",
      "average": "257.0745",
      "volume": "47716",
      "turnover": "12266577",
      "trades": "778"
    },
    {
      "date": "2023-01-19",
      "bid": "263.20",
      "ask": "263.60",
      "open": "256.80",
      "high": "267.80",
      "low": "255.60",
      "close": "262.80",
      "average": "264.0498",
      "volume": "75586",
      "turnover": "19959708.89",
      "trades": "1299"
    },
    {
      "date": "2023-01-20",
      "bid": "261.20",
      "ask": "261.60",
      "open": "263.00",
      "high": "263.20",
      "low": "258.60",
      "close": "261.40",
      "average": "260.9418",
      "volume": "51801",
      "turnover": "13517613.4",
      "trades": "720"
    },
    {
      "date": "2023-01-23",
      "bid": "263.40",
      "ask": "263.80",
      "open": "262.00",
      "high": "264.00",
      "low": "258.60",
      "close": "264.00",
      "average": "262.43",
      "volume": "44561",
      "turnover": "11692778.4",
      "trades": "404"
    },
    {
      "date": "2023-01-24",
      "bid": "252.80",
      "ask": "253.00",
      "open": "264.00",
      "high": "264.00",
      "low": "252.40",
      "close": "253.20",
      "average": "255.3296",
      "volume": "42392",
      "turnover": "10824115",
      "trades": "739"
    },
    {
      "date": "2023-01-25",
      "bid": "249.20",
      "ask": "249.80",
      "open": "252.80",
      "high": "254.00",
      "low": "248.80",
      "close": "249.60",
      "average": "250.8899",
      "volume": "47177",
      "turnover": "11836233.2",
      "trades": "696"
    },
    {
      "date": "2023-01-26",
      "bid": "250.60",
      "ask": "251.60",
      "open": "249.60",
      "high": "254.80",
      "low": "249.20",
      "close": "251.80",
      "average": "252.3079",
      "volume": "24532",
      "turnover": "6189647.3",
      "trades": "387"
    },
    {
      "date": "2023-01-27",
      "bid": "256.00",
      "ask": "256.80",
      "open": "251.80",
      "high": "256.80",
      "low": "249.80",
      "close": "256.00",
      "average": "254.2441",
      "volume": "29937",
      "turnover": "7611306.2",
      "trades": "442"
    },
    {
      "date": "2023-01-30",
      "bid": "251.40",
      "ask": "251.60",
      "open": "256.00",
      "high": "256.00",
      "low": "247.00",
      "close": "251.20",
      "average": "250.8577",
      "volume": "55539",
      "turnover": "13930959.3",
      "trades": "729"
    },
    {
      "date": "2023-01-31",
      "bid": "249.20",
      "ask": "249.60",
      "open": "251.20",
      "high": "251.80",
      "low": "248.60",
      "close": "249.80",
      "average": "249.861",
      "volume": "35195",
      "turnover": "8793740.19",
      "trades": "631"
    },
    {
      "date": "2023-02-01",
      "bid": "249.40",
      "ask": "250.00",
      "open": "250.00",
      "high": "252.40",
      "low": "248.60",
      "close": "249.40",
      "average": "249.9089",
      "volume": "40289",
      "turnover": "10068206.4",
      "trades": "619"
    },
    {
      "date": "2023-02-02",
      "bid": "251.60",
      "ask": "251.80",
      "open": "250.80",
      "high": "253.60",
      "low": "250.00",
      "close": "251.20",
      "average": "251.3699",
      "volume": "41731",
      "turnover": "10489735.69",
      "trades": "713"
    },
    {
      "date": "2023-02-03",
      "bid": "247.40",
      "ask": "248.20",
      "open": "251.40",
      "high": "252.00",
      "low": "245.00",
      "close": "248.40",
      "average": "247.8275",
      "volume": "51164",
      "turnover": "12679951.4",
      "trades": "806"
    },
    {
      "date": "2023-02-06",
      "bid": "247.60",
      "ask": "248.20",
      "open": "248.60",
      "high": "249.40",
      "low": "245.60",
      "close": "247.80",
      "average": "247.7083",
      "volume": "29801",
      "turnover": "7381972.8",
      "trades": "445"
    },
    {
      "date": "2023-02-07",
      "bid": "256.60",
      "ask": "257.00",
      "open": "247.80",
      "high": "257.00",
      "low": "247.80",
      "close": "256.00",
      "average": "253.454",
      "volume": "34724",
      "turnover": "8801421.4",
      "trades": "495"
    },
    {
      "date": "2023-02-08",
      "bid": "264.40",
      "ask": "264.80",
      "open": "257.00",
      "high": "267.80",
      "low": "256.00",
      "close": "263.60",
      "average": "264.4968",
      "volume": "56951",
      "turnover": "15063320.6",
      "trades": "875"
    },
    {
      "date": "2023-02-09",
      "bid": "266.60",
      "ask": "266.80",
      "open": "267.00",
      "high": "267.00",
      "low": "260.20",
      "close": "266.40",
      "average": "264.0244",
      "volume": "35152",
      "turnover": "9277858.6",
      "trades": "572"
    },
    {
      "date": "2023-02-10",
      "bid": "258.00",
      "ask": "258.60",
      "open": "266.00",
      "high": "266.00",
      "low": "258.00",
      "close": "258.00",
      "average": "261.4078",
      "volume": "58377",
      "turnover": "15260861.2",
      "trades": "563"
    },
    {
      "date": "2023-02-13",
      "bid": "247.40",
      "ask": "248.00",
      "open": "258.60",
      "high": "260.40",
      "low": "229.20",
      "close": "246.60",
      "average": "246.965",
      "volume": "160580",
      "turnover": "39656470.7",
      "trades": "2098"
    },
    {
      "date": "2023-02-14",
      "bid": "240.40",
      "ask": "241.80",
      "open": "247.00",
      "high": "247.00",
      "low": "233.00",
      "close": "240.80",
      "average": "242.9113",
      "volume": "176988",
      "turnover": "42993803.1",
      "trades": "2105"
    },
    {
      "date": "2023-02-15",
      "bid": "234.00",
      "ask": "234.20",
      "open": "240.80",
      "high": "242.00",
      "low": "227.20",
      "close": "234.00",
      "average": "233.198",
      "volume": "174879",
      "turnover": "40780532.29",
      "trades": "2001"
    },
    {
      "date": "2023-02-16",
      "bid": "222.60",
      "ask": "222.80",
      "open": "232.00",
      "high": "232.20",
      "low": "215.80",
      "close": "222.60",
      "average": "224.8974",
      "volume": "208951",
      "turnover": "46994199.3",
      "trades": "2339"
    },
    {
      "date": "2023-02-17",
      "bid": "219.00",
      "ask": "219.80",
      "open": "221.20",
      "high": "224.00",
      "low": "217.80",
      "close": "219.40",
      "average": "220.0582",
      "volume": "123366",
      "turnover": "27148989.4",
      "trades": "1321"
    },
    {
      "date": "2023-02-20",
      "bid": "218.00",
      "ask": "218.40",
      "open": "222.40",
      "high": "223.80",
      "low": "216.40",
      "close": "218.40",
      "average": "219.4744",
      "volume": "64992",
      "turnover": "14264078.4",
      "trades": "762"
    },
    {
      "date": "2023-02-21",
      "bid": "215.80",
      "ask": "216.00",
      "open": "218.00",
      "high": "218.60",
      "low": "212.80",
      "close": "215.80",
      "average": "216.2559",
      "volume": "101201",
      "turnover": "21885006.6",
      "trades": "1067"
    },
    {
      "date": "2023-02-22",
      "bid": "218.20",
      "ask": "218.60",
      "open": "215.80",
      "high": "218.80",
      "low": "210.80",
      "close": "218.00",
      "average": "214.9437",
      "volume": "46779",
      "turnover": "10054443.9",
      "trades": "665"
    },
    {
      "date": "2023-02-23",
      "bid": "221.40",
      "ask": "222.40",
      "open": "219.00",
      "high": "223.00",
      "low": "216.80",
      "close": "221.00",
      "average": "220.7959",
      "volume": "51590",
      "turnover": "11390143.6",
      "trades": "654"
    },
    {
      "date": "2023-02-24",
      "bid": "222.40",
      "ask": "223.00",
      "open": "221.00",
      "high": "227.60",
      "low": "220.40",
      "close": "222.20",
      "average": "224.4836",
      "volume": "72836",
      "turnover": "16350732.1",
      "trades": "1092"
    },
    {
      "date": "2023-02-27",
      "bid": "225.00",
      "ask": "225.40",
      "open": "222.20",
      "high": "225.80",
      "low": "222.20",
      "close": "225.20",
      "average": "224.9557",
      "volume": "35417",
      "turnover": "7967082.3",
      "trades": "486"
    },
    {
      "date": "2023-02-28",
      "bid": "227.40",
      "ask": "227.60",
      "open": "225.00",
      "high": "228.00",
      "low": "223.00",
      "close": "227.00",
      "average": "226.6956",
      "volume": "38606",
      "turnover": "8751671",
      "trades": "380"
    },
    {
      "date": "2023-03-01",
      "bid": "228.00",
      "ask": "228.60",
      "open": "225.60",
      "high": "229.40",
      "low": "223.80",
      "close": "228.00",
      "average": "227.3411",
      "volume": "63129",
      "turnover": "14351028.7",
      "trades": "855"
    },
    {
      "date": "2023-03-02",
      "bid": "230.20",
      "ask": "231.20",
      "open": "228.00",
      "high": "231.60",
      "low": "227.40",
      "close": "230.40",
      "average": "230.2673",
      "volume": "55057",
      "turnover": "12677550.6",
      "trades": "710"
    },
    {
      "date": "2023-03-03",
      "bid": "230.00",
      "ask": "230.60",
      "open": "233.00",
      "high": "233.00",
      "low": "225.80",
      "close": "229.80",
      "average": "229.4726",
      "volume": "71129",
      "turnover": "16322942.5",
      "trades": "801"
    },
    {
      "date": "2023-03-06",
      "bid": "229.40",
      "ask": "230.00",
      "open": "229.60",
      "high": "232.00",
      "low": "228.40",
      "close": "229.60",
      "average": "230.1377",
      "volume": "40600",
      "turnover": "9342598",
      "trades": "561"
    },
    {
      "date": "2023-03-07",
      "bid": "231.60",
      "ask": "232.40",
      "open": "229.60",
      "high": "234.00",
      "low": "229.00",
      "close": "231.20",
      "average": "231.4768",
      "volume": "36749",
      "turnover": "8499594.6",
      "trades": "443"
    },
    {
      "date": "2023-03-08",
      "bid": "232.60",
      "ask": "232.80",
      "open": "231.20",
      "high": "233.40",
      "low": "230.60",
      "close": "233.40",
      "average": "232.594",
      "volume": "41690",
      "turnover": "9692424.3",
      "trades": "556"
    },
    {
      "date": "2023-03-09",
      "bid": "232.80",
      "ask": "233.00",
      "open": "233.40",
      "high": "235.80",
      "low": "232.00",
      "close": "233.00",
      "average": "233.0494",
      "volume": "49065",
      "turnover": "11434524.1",
      "trades": "639"
    },
    {
      "date": "2023-03-10",
      "bid": "228.80",
      "ask": "229.20",
      "open": "229.80",
      "high": "231.00",
      "low": "225.00",
      "close": "229.00",
      "average": "228.3726",
      "volume": "233970",
      "turnover": "53454497.6",
      "trades": "734"
    },
    {
      "date": "2023-03-13",
      "bid": "221.60",
      "ask": "222.20",
      "open": "228.80",
      "high": "229.20",
      "low": "219.20",
      "close": "222.20",
      "average": "222.5748",
      "volume": "43073",
      "turnover": "9586964",
      "trades": "587"
    },
    {
      "date": "2023-03-14",
      "bid": "224.80",
      "ask": "225.00",
      "open": "222.80",
      "high": "226.00",
      "low": "222.80",
      "close": "224.60",
      "average": "224.6737",
      "volume": "25278",
      "turnover": "5679324.6",
      "trades": "380"
    },
    {
      "date": "2023-03-15",
      "bid": "215.60",
      "ask": "216.00",
      "open": "225.20",
      "high": "225.20",
      "low": "214.60",
      "close": "214.60",
      "average": "219.3265",
      "volume": "76943",
      "turnover": "16875561.39",
      "trades": "410"
    },
    {
      "date": "2023-03-16",
      "bid": "216.80",
      "ask": "217.40",
      "open": "217.00",
      "high": "218.80",
      "low": "212.00",
      "close": "217.60",
      "average": "215.8199",
      "volume": "40483",
      "turnover": "8737037.8",
      "trades": "531"
    },
    {
      "date": "2023-03-17",
      "bid": "217.20",
      "ask": "218.00",
      "open": "218.80",
      "high": "224.20",
      "low": "216.60",
      "close": "217.40",
      "average": "221.0257",
      "volume": "78289",
      "turnover": "17303809.1",
      "trades": "532"
    },
    {
      "date": "2023-03-20",
      "bid": "214.40",
      "ask": "214.80",
      "open": "215.20",
      "high": "215.60",
      "low": "211.20",
      "close": "214.80",
      "average": "214.2137",
      "volume": "38266",
      "turnover": "8197085.9",
      "trades": "507"
    },
    {
      "date": "2023-03-21",
      "bid": "215.00",
      "ask": "215.80",
      "open": "215.00",
      "high": "217.00",
      "low": "214.60",
      "close": "215.00",
      "average": "215.4087",
      "volume": "24555",
      "turnover": "5289360.8",
      "trades": "331"
    },
    {
      "date": "2023-03-22",
      "bid": "206.20",
      "ask": "206.80",
      "open": "214.00",
      "high": "214.00",
      "low": "206.60",
      "close": "206.80",
      "average": "209.4036",
      "volume": "88219",
      "turnover": "18473603.7",
      "trades": "705"
    },
    {
      "date": "2023-03-23",
      "bid": "211.60",
      "ask": "212.00",
      "open": "206.80",
      "high": "212.60",
      "low": "206.80",
      "close": "211.80",
      "average": "209.476",
      "volume": "22476",
      "turnover": "4708219.7",
      "trades": "402"
    },
    {
      "date": "2023-03-24",
      "bid": "213.20",
      "ask": "213.80",
      "open": "211.60",
      "high": "215.00",
      "low": "210.00",
      "close": "213.20",
      "average": "212.7259",
      "volume": "27583",
      "turnover": "5868183.7",
      "trades": "361"
    },
    {
      "date": "2023-03-27",
      "bid": "212.00",
      "ask": "212.60",
      "open": "213.40",
      "high": "218.00",
      "low": "211.60",
      "close": "212.40",
      "average": "214.0631",
      "volume": "21975",
      "turnover": "4704036",
      "trades": "370"
    },
    {
      "date": "2023-03-28",
      "bid": "209.20",
      "ask": "209.60",
      "open": "210.00",
      "high": "213.80",
      "low": "206.00",
      "close": "209.20",
      "average": "209.2819",
      "volume": "61297",
      "turnover": "12828350.4",
      "trades": "472"
    },
    {
      "date": "2023-03-29",
      "bid": "211.00",
      "ask": "211.40",
      "open": "211.20",
      "high": "212.00",
      "low": "207.80",
      "close": "211.20",
      "average": "210.4992",
      "volume": "90061",
      "turnover": "18957804.2",
      "trades": "623"
    },
    {
      "date": "2023-03-30",
      "bid": "217.00",
      "ask": "217.80",
      "open": "215.00",
      "high": "218.00",
      "low": "211.20",
      "close": "218.00",
      "average": "214.9385",
      "volume": "49788",
      "turnover": "10699363",
      "trades": "613"
    },
    {
      "date": "2023-03-31",
      "bid": "220.20",
      "ask": "220.60",
      "open": "218.00",
      "high": "223.80",
      "low": "218.00",
      "close": "219.40",
      "average": "220.7019",
      "volume": "35403",
      "turnover": "7813644.6",
      "trades": "409"
    },
    {
      "date": "2023-04-03",
      "bid": "214.40",
      "ask": "215.20",
      "open": "222.00",
      "high": "222.20",
      "low": "214.20",
      "close": "214.40",
      "average": "215.8797",
      "volume": "20431",
      "turnover": "4410638",
      "trades": "318"
    },
    {
      "date": "2023-04-04",
      "bid": "223.00",
      "ask": "223.60",
      "open": "214.40",
      "high": "225.60",
      "low": "214.40",
      "close": "224.20",
      "average": "222.7237",
      "volume": "79609",
      "turnover": "17733107.2",
      "trades": "644"
    },
    {
      "date": "2023-04-05",
      "bid": "231.40",
      "ask": "232.80",
      "open": "224.00",
      "high": "232.80",
      "low": "222.20",
      "close": "231.60",
      "average": "229.8566",
      "volume": "47272",
      "turnover": "10865320.2",
      "trades": "592"
    },
    {
      "date": "2023-04-06",
      "bid": "233.80",
      "ask": "234.60",
      "open": "231.60",
      "high": "234.60",
      "low": "228.80",
      "close": "233.80",
      "average": "233.0229",
      "volume": "13137",
      "turnover": "3061227",
      "trades": "246"
    },
    {
      "date": "2023-04-11",
      "bid": "220.20",
      "ask": "221.00",
      "open": "234.00",
      "high": "235.60",
      "low": "197.60",
      "close": "220.80",
      "average": "217.6156",
      "volume": "312967",
      "turnover": "68099349.5",
      "trades": "2651"
    },
    {
      "date": "2023-04-12",
      "bid": "220.00",
      "ask": "220.80",
      "open": "220.80",
      "high": "225.80",
      "low": "218.80",
      "close": "221.20",
      "average": "221.2562",
      "volume": "55895",
      "turnover": "12367922.2",
      "trades": "685"
    },
    {
      "date": "2023-04-13",
      "bid": "228.00",
      "ask": "228.60",
      "open": "222.00",
      "high": "229.20",
      "low": "222.00",
      "close": "229.20",
      "average": "227.6123",
      "volume": "25559",
      "turnover": "5817554.4",
      "trades": "400"
    },
    {
      "date": "2023-04-14",
      "bid": "225.80",
      "ask": "226.20",
      "open": "229.20",
      "high": "233.20",
      "low": "224.60",
      "close": "226.20",
      "average": "227.6087",
      "volume": "48694",
      "turnover": "11085271.4",
      "trades": "480"
    },
    {
      "date": "2023-04-17",
      "bid": "223.60",
      "ask": "224.60",
      "open": "226.20",
      "high": "229.00",
      "low": "223.00",
      "close": "224.80",
      "average": "225.5399",
      "volume": "11975",
      "turnover": "2700839.8",
      "trades": "239"
    },
    {
      "date": "2023-04-18",
      "bid": "225.60",
      "ask": "226.40",
      "open": "223.80",
      "high": "227.40",
      "low": "222.40",
      "close": "225.40",
      "average": "225.304",
      "volume": "23061",
      "turnover": "5196151.9",
      "trades": "331"
    },
    {
      "date": "2023-04-19",
      "bid": "222.00",
      "ask": "222.80",
      "open": "225.20",
      "high": "227.00",
      "low": "218.80",
      "close": "223.00",
      "average": "222.3154",
      "volume": "48931",
      "turnover": "10873445.2",
      "trades": "538"
    },
    {
      "date": "2023-04-20",
      "bid": "223.00",
      "ask": "223.60",
      "open": "222.00",
      "high": "224.40",
      "low": "220.00",
      "close": "223.00",
      "average": "222.71",
      "volume": "21694",
      "turnover": "4831292.4",
      "trades": "294"
    },
    {
      "date": "2023-04-21",
      "bid": "224.80",
      "ask": "225.40",
      "open": "223.20",
      "high": "227.40",
      "low": "222.40",
      "close": "227.40",
      "average": "225.5064",
      "volume": "29294",
      "turnover": "6606336.4",
      "trades": "355"
    },
    {
      "date": "2023-04-24",
      "bid": "223.60",
      "ask": "224.00",
      "open": "228.00",
      "high": "228.60",
      "low": "222.60",
      "close": "224.00",
      "average": "224.3009",
      "volume": "45310",
      "turnover": "10163569.8",
      "trades": "566"
    },
    {
      "date": "2023-04-25",
      "bid": "224.20",
      "ask": "225.00",
      "open": "224.00",
      "high": "227.00",
      "low": "220.60",
      "close": "224.00",
      "average": "223.857",
      "volume": "31248",
      "turnover": "6997715.8",
      "trades": "427"
    },
    {
      "date": "2023-04-26",
      "bid": "227.00",
      "ask": "227.80",
      "open": "224.00",
      "high": "228.80",
      "low": "222.60",
      "close": "227.80",
      "average": "226.537",
      "volume": "38952",
      "turnover": "8824500.8",
      "trades": "624"
    },
    {
      "date": "2023-04-27",
      "bid": "233.00",
      "ask": "233.60",
      "open": "227.80",
      "high": "235.60",
      "low": "227.80",
      "close": "234.00",
      "average": "233.6051",
      "volume": "37615",
      "turnover": "8787089.8",
      "trades": "426"
    },
    {
      "date": "2023-04-28",
      "bid": "232.60",
      "ask": "233.20",
      "open": "233.60",
      "high": "236.00",
      "low": "230.60",
      "close": "233.20",
      "average": "233.0828",
      "volume": "25186",
      "turnover": "5870120.1",
      "trades": "301"
    },
    {
      "date": "2023-05-02",
      "bid": "233.60",
      "ask": "233.80",
      "open": "233.20",
      "high": "237.40",
      "low": "231.40",
      "close": "234.00",
      "average": "235.1548",
      "volume": "23897",
      "turnover": "5623211.1",
      "trades": "414"
    },
    {
      "date": "2023-05-03",
      "bid": "244.40",
      "ask": "246.00",
      "open": "242.00",
      "high": "248.80",
      "low": "240.60",
      "close": "245.00",
      "average": "244.9872",
      "volume": "73346",
      "turnover": "17970218.39",
      "trades": "991"
    },
    {
      "date": "2023-05-04",
      "bid": "250.40",
      "ask": "251.00",
      "open": "245.00",
      "high": "251.20",
      "low": "241.80",
      "close": "250.40",
      "average": "248.3591",
      "volume": "43980",
      "turnover": "10922832.8",
      "trades": "605"
    },
    {
      "date": "2023-05-05",
      "bid": "249.60",
      "ask": "250.40",
      "open": "250.20",
      "high": "250.80",
      "low": "245.00",
      "close": "250.20",
      "average": "248.6743",
      "volume": "40556",
      "turnover": "10085620.3",
      "trades": "623"
    },
    {
      "date": "2023-05-08",
      "bid": "247.60",
      "ask": "248.40",
      "open": "250.20",
      "high": "251.80",
      "low": "246.00",
      "close": "247.80",
      "average": "247.9931",
      "volume": "65740",
      "turnover": "16304427.9",
      "trades": "447"
    },
    {
      "date": "2023-05-09",
      "bid": "248.20",
      "ask": "249.00",
      "open": "248.00",
      "high": "251.20",
      "low": "246.20",
      "close": "249.20",
      "average": "249.0618",
      "volume": "44048",
      "turnover": "10970445.4",
      "trades": "695"
    },
    {
      "date": "2023-05-10",
      "bid": "252.00",
      "ask": "253.00",
      "open": "256.00",
      "high": "265.00",
      "low": "251.00",
      "close": "253.00",
      "average": "255.5709",
      "volume": "122058",
      "turnover": "31213485.5",
      "trades": "1663"
    },
    {
      "date": "2023-05-11",
      "bid": "265.80",
      "ask": "266.80",
      "open": "253.00",
      "high": "267.00",
      "low": "253.00",
      "close": "266.40",
      "average": "261.842",
      "volume": "59986",
      "turnover": "15700163.2",
      "trades": "798"
    },
    {
      "date": "2023-05-12",
      "bid": "257.80",
      "ask": "258.40",
      "open": "266.00",
      "high": "266.00",
      "low": "256.40",
      "close": "257.80",
      "average": "258.5108",
      "volume": "44896",
      "turnover": "11605854.5",
      "trades": "701"
    },
    {
      "date": "2023-05-15",
      "bid": "265.20",
      "ask": "265.80",
      "open": "257.80",
      "high": "268.60",
      "low": "257.20",
      "close": "265.80",
      "average": "264.4711",
      "volume": "53753",
      "turnover": "14222345.9",
      "trades": "816"
    },
    {
      "date": "2023-05-16",
      "bid": "265.20",
      "ask": "266.00",
      "open": "267.40",
      "high": "275.20",
      "low": "262.00",
      "close": "266.00",
      "average": "266.9303",
      "volume": "63074",
      "turnover": "16840923.8",
      "trades": "743"
    },
    {
      "date": "2023-05-17",
      "bid": "264.60",
      "ask": "265.00",
      "open": "265.20",
      "high": "265.20",
      "low": "260.80",
      "close": "265.00",
      "average": "263.3721",
      "volume": "219901",
      "turnover": "57916160.4",
      "trades": "607"
    },
    {
      "date": "2023-05-19",
      "bid": "264.20",
      "ask": "265.00",
      "open": "265.00",
      "high": "266.20",
      "low": "262.60",
      "close": "265.00",
      "average": "265.3333",
      "volume": "63284",
      "turnover": "16792145.39",
      "trades": "780"
    },
    {
      "date": "2023-05-22",
      "bid": "267.60",
      "ask": "268.00",
      "open": "265.00",
      "high": "270.80",
      "low": "264.60",
      "close": "268.00",
      "average": "268.6038",
      "volume": "104407",
      "turnover": "28045115",
      "trades": "1535"
    },
    {
      "date": "2023-05-23",
      "bid": "271.80",
      "ask": "272.20",
      "open": "270.00",
      "high": "280.00",
      "low": "269.20",
      "close": "272.00",
      "average": "272.9236",
      "volume": "144365",
      "turnover": "39391572.79",
      "trades": "1439"
    },
    {
      "date": "2023-05-24",
      "bid": "291.00",
      "ask": "291.80",
      "open": "291.00",
      "high": "294.00",
      "low": "281.20",
      "close": "292.00",
      "average": "288.2557",
      "volume": "401283",
      "turnover": "115589399.2",
      "trades": "3838"
    },
    {
      "date": "2023-05-25",
      "bid": "294.40",
      "ask": "294.80",
      "open": "293.00",
      "high": "299.00",
      "low": "288.80",
      "close": "295.20",
      "average": "294.6986",
      "volume": "218812",
      "turnover": "64502956.1",
      "trades": "2303"
    },
    {
      "date": "2023-05-26",
      "bid": "286.60",
      "ask": "287.00",
      "open": "295.20",
      "high": "295.20",
      "low": "283.60",
      "close": "288.20",
      "average": "288.9131",
      "volume": "166655",
      "turnover": "48195383.2",
      "trades": "1682"
    },
    {
      "date": "2023-05-29",
      "bid": "285.00",
      "ask": "285.60",
      "open": "288.20",
      "high": "288.40",
      "low": "283.40",
      "close": "285.60",
      "average": "285.9981",
      "volume": "61675",
      "turnover": "17638929.6",
      "trades": "824"
    },
    {
      "date": "2023-05-30",
      "bid": "282.20",
      "ask": "283.00",
      "open": "285.60",
      "high": "288.00",
      "low": "279.20",
      "close": "283.00",
      "average": "283.2192",
      "volume": "65470",
      "turnover": "18543595.1",
      "trades": "1102"
    },
    {
      "date": "2023-05-31",
      "bid": "280.20",
      "ask": "281.00",
      "open": "282.00",
      "high": "283.60",
      "low": "277.60",
      "close": "279.00",
      "average": "279.225",
      "volume": "523842",
      "turnover": "146280978.69",
      "trades": "1914"
    },
    {
      "date": "2023-06-01",
      "bid": "277.00",
      "ask": "277.60",
      "open": "281.00",
      "high": "287.00",
      "low": "276.60",
      "close": "277.80",
      "average": "280.3265",
      "volume": "80219",
      "turnover": "22484001.3",
      "trades": "1088"
    },
    {
      "date": "2023-06-02",
      "bid": "271.60",
      "ask": "272.00",
      "open": "277.80",
      "high": "279.60",
      "low": "269.00",
      "close": "272.00",
      "average": "272.5121",
      "volume": "168272",
      "turnover": "45853159",
      "trades": "1708"
    },
    {
      "date": "2023-06-05",
      "bid": "266.20",
      "ask": "266.80",
      "open": "271.00",
      "high": "271.00",
      "low": "265.20",
      "close": "266.40",
      "average": "266.8107",
      "volume": "129054",
      "turnover": "34432523.4",
      "trades": "1398"
    },
    {
      "date": "2023-06-07",
      "bid": "264.80",
      "ask": "265.00",
      "open": "267.00",
      "high": "271.40",
      "low": "260.00",
      "close": "265.00",
      "average": "266.5391",
      "volume": "268936",
      "turnover": "71730459.5",
      "trades": "1743"
    },
    {
      "date": "2023-06-08",
      "bid": "261.20",
      "ask": "261.40",
      "open": "265.00",
      "high": "265.00",
      "low": "259.00",
      "close": "261.40",
      "average": "261.3591",
      "volume": "127654",
      "turnover": "33364458.3",
      "trades": "1848"
    },
    {
      "date": "2023-06-09",
      "bid": "260.80",
      "ask": "261.60",
      "open": "261.40",
      "high": "265.20",
      "low": "260.00",
      "close": "261.60",
      "average": "261.4272",
      "volume": "166924",
      "turnover": "43635725.3",
      "trades": "1073"
    },
    {
      "date": "2023-06-12",
      "bid": "276.20",
      "ask": "276.80",
      "open": "263.00",
      "high": "276.80",
      "low": "260.20",
      "close": "274.20",
      "average": "271.372",
      "volume": "109735",
      "turnover": "29777094.3",
      "trades": "1184"
    },
    {
      "date": "2023-06-13",
      "bid": "275.00",
      "ask": "275.60",
      "open": "274.00",
      "high": "278.80",
      "low": "274.00",
      "close": "275.60",
      "average": "276.2577",
      "volume": "84307",
      "turnover": "23290518.1",
      "trades": "833"
    },
    {
      "date": "2023-06-14",
      "bid": "280.00",
      "ask": "280.60",
      "open": "278.80",
      "high": "281.00",
      "low": "271.80",
      "close": "280.60",
      "average": "278.3885",
      "volume": "42648",
      "turnover": "11865651",
      "trades": "629"
    },
    {
      "date": "2023-06-15",
      "bid": "280.60",
      "ask": "281.20",
      "open": "279.60",
      "high": "281.40",
      "low": "279.40",
      "close": "281.40",
      "average": "280.9061",
      "volume": "35052",
      "turnover": "9845874.4",
      "trades": "424"
    },
    {
      "date": "2023-06-16",
      "bid": "281.80",
      "ask": "282.20",
      "open": "281.60",
      "high": "283.40",
      "low": "279.00",
      "close": "283.20",
      "average": "282.5364",
      "volume": "63634",
      "turnover": "17978566.8",
      "trades": "694"
    },
    {
      "date": "2023-06-19",
      "bid": "275.00",
      "ask": "275.60",
      "open": "283.40",
      "high": "283.40",
      "low": "275.00",
      "close": "275.40",
      "average": "277.5113",
      "volume": "41798",
      "turnover": "11601811.2",
      "trades": "652"
    },
    {
      "date": "2023-06-20",
      "bid": "285.20",
      "ask": "285.60",
      "open": "288.80",
      "high": "290.60",
      "low": "281.60",
      "close": "286.00",
      "average": "285.9383",
      "volume": "116497",
      "turnover": "33309074.2",
      "trades": "1177"
    },
    {
      "date": "2023-06-21",
      "bid": "286.00",
      "ask": "286.40",
      "open": "286.40",
      "high": "293.20",
      "low": "286.00",
      "close": "287.40",
      "average": "290.268",
      "volume": "126877",
      "turnover": "36827345.5",
      "trades": "1212"
    },
    {
      "date": "2023-06-22",
      "bid": "286.40",
      "ask": "287.00",
      "open": "287.40",
      "high": "288.00",
      "low": "280.80",
      "close": "287.60",
      "average": "285.6414",
      "volume": "32651",
      "turnover": "9325184.5",
      "trades": "597"
    },
    {
      "date": "2023-06-26",
      "bid": "274.80",
      "ask": "275.20",
      "open": "287.60",
      "high": "289.80",
      "low": "274.40",
      "close": "274.80",
      "average": "279.5659",
      "volume": "112426",
      "turnover": "31438799.4",
      "trades": "1610"
    },
    {
      "date": "2023-06-27",
      "bid": "268.00",
      "ask": "268.40",
      "open": "276.80",
      "high": "277.20",
      "low": "266.40",
      "close": "268.80",
      "average": "269.5905",
      "volume": "59934",
      "turnover": "16157633.6",
      "trades": "907"
    },
    {
      "date": "2023-06-28",
      "bid": "273.40",
      "ask": "274.00",
      "open": "269.00",
      "high": "275.00",
      "low": "266.80",
      "close": "274.00",
      "average": "272.0831",
      "volume": "210682",
      "turnover": "57321622",
      "trades": "482"
    },
    {
      "date": "2023-06-29",
      "bid": "274.80",
      "ask": "275.40",
      "open": "274.00",
      "high": "277.40",
      "low": "273.20",
      "close": "275.40",
      "average": "275.0025",
      "volume": "160718",
      "turnover": "44197856.8",
      "trades": "566"
    },
    {
      "date": "2023-06-30",
      "bid": "278.20",
      "ask": "279.20",
      "open": "275.40",
      "high": "280.40",
      "low": "273.20",
      "close": "278.60",
      "average": "277.1955",
      "volume": "85219",
      "turnover": "23622098.4",
      "trades": "758"
    },
    {
      "date": "2023-07-03",
      "bid": "270.20",
      "ask": "270.60",
      "open": "278.80",
      "high": "279.00",
      "low": "268.40",
      "close": "268.80",
      "average": "270.4913",
      "volume": "132073",
      "turnover": "35724946.79",
      "trades": "769"
    },
    {
      "date": "2023-07-04",
      "bid": "286.00",
      "ask": "286.60",
      "open": "272.60",
      "high": "292.60",
      "low": "272.60",
      "close": "286.60",
      "average": "288.0036",
      "volume": "288258",
      "turnover": "83023571.5",
      "trades": "1407"
    },
    {
      "date": "2023-07-05",
      "bid": "286.80",
      "ask": "287.40",
      "open": "285.20",
      "high": "290.80",
      "low": "282.80",
      "close": "287.40",
      "average": "287.9977",
      "volume": "39318",
      "turnover": "11324477.1",
      "trades": "684"
    },
    {
      "date": "2023-07-06",
      "bid": "285.00",
      "ask": "285.60",
      "open": "287.60",
      "high": "294.60",
      "low": "283.80",
      "close": "285.20",
      "average": "289.2428",
      "volume": "90532",
      "turnover": "26190285.8",
      "trades": "1167"
    },
    {
      "date": "2023-07-07",
      "bid": "284.40",
      "ask": "284.80",
      "open": "287.40",
      "high": "290.00",
      "low": "281.60",
      "close": "285.00",
      "average": "286.6182",
      "volume": "46546",
      "turnover": "13341348.1",
      "trades": "913"
    },
    {
      "date": "2023-07-10",
      "bid": "283.80",
      "ask": "284.40",
      "open": "284.80",
      "high": "285.20",
      "low": "280.40",
      "close": "284.60",
      "average": "283.8157",
      "volume": "21916",
      "turnover": "6219179.9",
      "trades": "431"
    },
    {
      "date": "2023-07-11",
      "bid": "280.00",
      "ask": "280.60",
      "open": "285.40",
      "high": "285.40",
      "low": "278.20",
      "close": "280.20",
      "average": "280.5349",
      "volume": "49331",
      "turnover": "13839503.4",
      "trades": "619"
    },
    {
      "date": "2023-07-12",
      "bid": "276.00",
      "ask": "276.60",
      "open": "279.80",
      "high": "279.80",
      "low": "273.60",
      "close": "276.80",
      "average": "276.1395",
      "volume": "42337",
      "turnover": "11688876.5",
      "trades": "587"
    },
    {
      "date": "2023-07-13",
      "bid": "272.80",
      "ask": "273.20",
      "open": "277.00",
      "high": "277.40",
      "low": "271.40",
      "close": "273.40",
      "average": "273.9051",
      "volume": "38494",
      "turnover": "10543704.4",
      "trades": "568"
    },
    {
      "date": "2023-07-14",
      "bid": "274.00",
      "ask": "274.20",
      "open": "274.00",
      "high": "275.40",
      "low": "272.20",
      "close": "274.80",
      "average": "274.4169",
      "volume": "25497",
      "turnover": "6997021.2",
      "trades": "533"
    },
    {
      "date": "2023-07-17",
      "bid": "279.40",
      "ask": "280.60",
      "open": "275.00",
      "high": "280.80",
      "low": "275.00",
      "close": "280.80",
      "average": "278.7743",
      "volume": "43791",
      "turnover": "12200809.2",
      "trades": "614"
    },
    {
      "date": "2023-07-18",
      "bid": "303.20",
      "ask": "303.60",
      "open": "290.40",
      "high": "304.20",
      "low": "286.00",
      "close": "302.80",
      "average": "298.4396",
      "volume": "410556",
      "turnover": "122592478.4",
      "trades": "4324"
    },
    {
      "date": "2023-07-19",
      "bid": "296.80",
      "ask": "297.20",
      "open": "307.00",
      "high": "309.80",
      "low": "297.00",
      "close": "297.40",
      "average": "301.5834",
      "volume": "115771",
      "turnover": "34911262.7",
      "trades": "1695"
    },
    {
      "date": "2023-07-20",
      "bid": "296.20",
      "ask": "297.00",
      "open": "294.00",
      "high": "304.60",
      "low": "292.00",
      "close": "297.00",
      "average": "298.9599",
      "volume": "186536",
      "turnover": "55764639.3",
      "trades": "1694"
    },
    {
      "date": "2023-07-21",
      "bid": "305.20",
      "ask": "305.80",
      "open": "298.00",
      "high": "308.00",
      "low": "297.00",
      "close": "305.60",
      "average": "301.9541",
      "volume": "84016",
      "turnover": "25372365.7",
      "trades": "807"
    },
    {
      "date": "2023-07-24",
      "bid": "305.00",
      "ask": "305.40",
      "open": "305.60",
      "high": "308.00",
      "low": "302.60",
      "close": "306.20",
      "average": "304.9159",
      "volume": "36583",
      "turnover": "11154968.1",
      "trades": "613"
    },
    {
      "date": "2023-07-25",
      "bid": "304.60",
      "ask": "305.00",
      "open": "305.80",
      "high": "306.20",
      "low": "299.40",
      "close": "304.60",
      "average": "302.8267",
      "volume": "41765",
      "turnover": "12647484.4",
      "trades": "655"
    },
    {
      "date": "2023-07-26",
      "bid": "302.20",
      "ask": "302.80",
      "open": "304.40",
      "high": "305.00",
      "low": "299.40",
      "close": "303.00",
      "average": "302.6012",
      "volume": "31172",
      "turnover": "9429630.9",
      "trades": "575"
    },
    {
      "date": "2023-07-27",
      "bid": "300.60",
      "ask": "301.20",
      "open": "303.00",
      "high": "305.20",
      "low": "298.40",
      "close": "300.80",
      "average": "301.8662",
      "volume": "24833",
      "turnover": "7496630.6",
      "trades": "436"
    },
    {
      "date": "2023-07-28",
      "bid": "296.20",
      "ask": "296.40",
      "open": "300.00",
      "high": "300.60",
      "low": "294.20",
      "close": "296.80",
      "average": "296.4747",
      "volume": "39356",
      "turnover": "11668113.9",
      "trades": "628"
    },
    {
      "date": "2023-07-31",
      "bid": "296.40",
      "ask": "297.00",
      "open": "297.80",
      "high": "300.60",
      "low": "292.20",
      "close": "297.60",
      "average": "297.5259",
      "volume": "48168",
      "turnover": "14331229.6",
      "trades": "558"
    },
    {
      "date": "2023-08-01",
      "bid": "292.80",
      "ask": "293.40",
      "open": "297.00",
      "high": "297.00",
      "low": "292.80",
      "close": "294.00",
      "average": "294.2124",
      "volume": "25657",
      "turnover": "7548606",
      "trades": "473"
    },
    {
      "date": "2023-08-02",
      "bid": "293.60",
      "ask": "294.60",
      "open": "292.20",
      "high": "294.60",
      "low": "289.40",
      "close": "294.20",
      "average": "292.689",
      "volume": "45563",
      "turnover": "13335813.8",
      "trades": "575"
    },
    {
      "date": "2023-08-03",
      "bid": "287.20",
      "ask": "287.80",
      "open": "294.80",
      "high": "294.80",
      "low": "283.80",
      "close": "288.00",
      "average": "287.5487",
      "volume": "44469",
      "turnover": "12787010.7",
      "trades": "872"
    },
    {
      "date": "2023-08-04",
      "bid": "293.60",
      "ask": "294.20",
      "open": "288.00",
      "high": "294.60",
      "low": "286.00",
      "close": "293.40",
      "average": "291.983",
      "volume": "24944",
      "turnover": "7283677.1",
      "trades": "516"
    },
    {
      "date": "2023-08-07",
      "bid": "289.20",
      "ask": "289.80",
      "open": "293.40",
      "high": "293.40",
      "low": "289.00",
      "close": "290.40",
      "average": "291.1644",
      "volume": "24530",
      "turnover": "7143566.7",
      "trades": "513"
    },
    {
      "date": "2023-08-08",
      "bid": "300.40",
      "ask": "300.80",
      "open": "292.60",
      "high": "302.40",
      "low": "288.00",
      "close": "300.80",
      "average": "298.0273",
      "volume": "58759",
      "turnover": "17507713.8",
      "trades": "829"
    },
    {
      "date": "2023-08-09",
      "bid": "306.40",
      "ask": "307.00",
      "open": "300.80",
      "high": "307.60",
      "low": "300.60",
      "close": "307.00",
      "average": "305.3923",
      "volume": "67595",
      "turnover": "20643003.3",
      "trades": "1094"
    },
    {
      "date": "2023-08-10",
      "bid": "312.00",
      "ask": "312.20",
      "open": "307.00",
      "high": "312.20",
      "low": "302.60",
      "close": "312.20",
      "average": "309.2545",
      "volume": "42523",
      "turnover": "13145802.5",
      "trades": "673"
    },
    {
      "date": "2023-08-11",
      "bid": "305.00",
      "ask": "306.00",
      "open": "312.80",
      "high": "317.80",
      "low": "304.00",
      "close": "306.80",
      "average": "308.9552",
      "volume": "48560",
      "turnover": "15010168.5",
      "trades": "801"
    },
    {
      "date": "2023-08-14",
      "bid": "311.00",
      "ask": "312.00",
      "open": "306.80",
      "high": "316.00",
      "low": "305.00",
      "close": "311.20",
      "average": "310.7308",
      "volume": "43227",
      "turnover": "13431821",
      "trades": "617"
    },
    {
      "date": "2023-08-15",
      "bid": "307.00",
      "ask": "308.20",
      "open": "312.00",
      "high": "312.00",
      "low": "303.00",
      "close": "307.60",
      "average": "306.0779",
      "volume": "36100",
      "turnover": "11048963.6",
      "trades": "634"
    },
    {
      "date": "2023-08-16",
      "bid": "302.20",
      "ask": "302.60",
      "open": "308.80",
      "high": "309.60",
      "low": "301.60",
      "close": "302.80",
      "average": "304.406",
      "volume": "26108",
      "turnover": "7947431",
      "trades": "482"
    },
    {
      "date": "2023-08-17",
      "bid": "294.60",
      "ask": "295.60",
      "open": "300.00",
      "high": "300.40",
      "low": "292.60",
      "close": "295.80",
      "average": "296.0543",
      "volume": "36207",
      "turnover": "10719237.8",
      "trades": "666"
    },
    {
      "date": "2023-08-18",
      "bid": "289.60",
      "ask": "290.40",
      "open": "293.20",
      "high": "294.40",
      "low": "287.40",
      "close": "290.60",
      "average": "290.9402",
      "volume": "58854",
      "turnover": "17122537.89",
      "trades": "755"
    },
    {
      "date": "2023-08-21",
      "bid": "290.60",
      "ask": "291.20",
      "open": "290.60",
      "high": "293.00",
      "low": "287.40",
      "close": "291.60",
      "average": "291.3129",
      "volume": "46113",
      "turnover": "13433312.6",
      "trades": "757"
    },
    {
      "date": "2023-08-22",
      "bid": "293.00",
      "ask": "293.80",
      "open": "291.20",
      "high": "296.00",
      "low": "289.60",
      "close": "294.00",
      "average": "292.8221",
      "volume": "46206",
      "turnover": "13530057.9",
      "trades": "791"
    },
    {
      "date": "2023-08-23",
      "bid": "292.80",
      "ask": "293.20",
      "open": "295.00",
      "high": "297.80",
      "low": "292.60",
      "close": "293.00",
      "average": "294.0618",
      "volume": "37660",
      "turnover": "11070998.1",
      "trades": "594"
    },
    {
      "date": "2023-08-24",
      "bid": "284.80",
      "ask": "285.20",
      "open": "293.00",
      "high": "294.40",
      "low": "283.80",
      "close": "285.20",
      "average": "288.5359",
      "volume": "32239",
      "turnover": "9301118.1",
      "trades": "801"
    },
    {
      "date": "2023-08-25",
      "bid": "285.20",
      "ask": "285.80",
      "open": "284.60",
      "high": "287.20",
      "low": "279.20",
      "close": "285.60",
      "average": "283.7196",
      "volume": "45885",
      "turnover": "13018548.6",
      "trades": "820"
    },
    {
      "date": "2023-08-28",
      "bid": "293.20",
      "ask": "293.60",
      "open": "286.00",
      "high": "294.80",
      "low": "286.00",
      "close": "293.00",
      "average": "292.5597",
      "volume": "28613",
      "turnover": "8372238.5",
      "trades": "465"
    },
    {
      "date": "2023-08-29",
      "bid": "291.80",
      "ask": "292.20",
      "open": "293.00",
      "high": "293.40",
      "low": "287.60",
      "close": "291.60",
      "average": "290.7767",
      "volume": "50387",
      "turnover": "14604123.3",
      "trades": "466"
    },
    {
      "date": "2023-08-30",
      "bid": "288.40",
      "ask": "288.80",
      "open": "293.00",
      "high": "293.20",
      "low": "287.20",
      "close": "289.00",
      "average": "289.3862",
      "volume": "27963",
      "turnover": "8092061.6",
      "trades": "457"
    },
    {
      "date": "2023-08-31",
      "bid": "294.00",
      "ask": "295.00",
      "open": "289.00",
      "high": "294.80",
      "low": "285.80",
      "close": "294.00",
      "average": "292.7585",
      "volume": "44145",
      "turnover": "12924222.9",
      "trades": "611"
    },
    {
      "date": "2023-09-01",
      "bid": "299.40",
      "ask": "300.00",
      "open": "293.80",
      "high": "300.00",
      "low": "290.80",
      "close": "299.40",
      "average": "296.097",
      "volume": "46726",
      "turnover": "13836945.8",
      "trades": "594"
    },
    {
      "date": "2023-09-04",
      "bid": "295.80",
      "ask": "296.80",
      "open": "300.00",
      "high": "306.00",
      "low": "295.20",
      "close": "296.20",
      "average": "298.0484",
      "volume": "20848",
      "turnover": "6213477.8",
      "trades": "432"
    },
    {
      "date": "2023-09-05",
      "bid": "293.20",
      "ask": "294.20",
      "open": "296.20",
      "high": "304.20",
      "low": "291.00",
      "close": "294.20",
      "average": "296.2731",
      "volume": "60874",
      "turnover": "18035531.6",
      "trades": "875"
    },
    {
      "date": "2023-09-06",
      "bid": "296.60",
      "ask": "297.00",
      "open": "292.60",
      "high": "299.20",
      "low": "287.20",
      "close": "296.60",
      "average": "295.4616",
      "volume": "29622",
      "turnover": "8752358.69",
      "trades": "585"
    },
    {
      "date": "2023-09-07",
      "bid": "296.20",
      "ask": "296.80",
      "open": "295.00",
      "high": "298.40",
      "low": "290.40",
      "close": "296.80",
      "average": "293.5908",
      "volume": "46568",
      "turnover": "13671857.3",
      "trades": "929"
    },
    {
      "date": "2023-09-08",
      "bid": "298.20",
      "ask": "298.40",
      "open": "297.80",
      "high": "301.20",
      "low": "295.00",
      "close": "297.60",
      "average": "297.8033",
      "volume": "52528",
      "turnover": "15643163.1",
      "trades": "778"
    },
    {
      "date": "2023-09-11",
      "bid": "295.60",
      "ask": "296.00",
      "open": "297.60",
      "high": "298.80",
      "low": "292.00",
      "close": "296.20",
      "average": "295.5666",
      "volume": "35878",
      "turnover": "10605566.4",
      "trades": "716"
    },
    {
      "date": "2023-09-12",
      "bid": "294.80",
      "ask": "295.20",
      "open": "295.20",
      "high": "296.20",
      "low": "291.40",
      "close": "295.20",
      "average": "293.9445",
      "volume": "44654",
      "turnover": "13130248.5",
      "trades": "693"
    },
    {
      "date": "2023-09-13",
      "bid": "285.60",
      "ask": "286.00",
      "open": "295.20",
      "high": "295.20",
      "low": "284.20",
      "close": "285.60",
      "average": "287.0062",
      "volume": "49715",
      "turnover": "14265006.28",
      "trades": "839"
    },
    {
      "date": "2023-09-14",
      "bid": "290.60",
      "ask": "291.00",
      "open": "287.00",
      "high": "291.60",
      "low": "282.00",
      "close": "290.80",
      "average": "284.4295",
      "volume": "95028",
      "turnover": "27052359.3",
      "trades": "780"
    },
    {
      "date": "2023-09-15",
      "bid": "290.20",
      "ask": "290.80",
      "open": "291.20",
      "high": "296.00",
      "low": "288.80",
      "close": "290.40",
      "average": "291.8179",
      "volume": "31456",
      "turnover": "9182195.9",
      "trades": "548"
    },
    {
      "date": "2023-09-18",
      "bid": "294.20",
      "ask": "294.80",
      "open": "290.80",
      "high": "295.20",
      "low": "290.80",
      "close": "294.80",
      "average": "294.1883",
      "volume": "45839",
      "turnover": "13484097.5",
      "trades": "744"
    },
    {
      "date": "2023-09-19",
      "bid": "298.60",
      "ask": "299.00",
      "open": "294.80",
      "high": "306.80",
      "low": "294.00",
      "close": "298.80",
      "average": "301.3283",
      "volume": "111246",
      "turnover": "33517030.3",
      "trades": "1211"
    },
    {
      "date": "2023-09-20",
      "bid": "300.20",
      "ask": "300.80",
      "open": "300.00",
      "high": "308.00",
      "low": "298.60",
      "close": "300.20",
      "average": "304.9167",
      "volume": "150655",
      "turnover": "45930024.8",
      "trades": "800"
    },
    {
      "date": "2023-09-21",
      "bid": "297.80",
      "ask": "298.20",
      "open": "299.00",
      "high": "304.80",
      "low": "293.00",
      "close": "297.60",
      "average": "298.7628",
      "volume": "57173",
      "turnover": "17065542",
      "trades": "1161"
    },
    {
      "date": "2023-09-22",
      "bid": "306.60",
      "ask": "307.20",
      "open": "297.80",
      "high": "308.80",
      "low": "296.00",
      "close": "307.00",
      "average": "304.8729",
      "volume": "98846",
      "turnover": "30143883.2",
      "trades": "1340"
    },
    {
      "date": "2023-09-25",
      "bid": "298.20",
      "ask": "298.60",
      "open": "305.20",
      "high": "310.00",
      "low": "297.00",
      "close": "298.80",
      "average": "305.0709",
      "volume": "93824",
      "turnover": "28637027.1",
      "trades": "1020"
    },
    {
      "date": "2023-09-26",
      "bid": "304.80",
      "ask": "305.00",
      "open": "298.80",
      "high": "308.60",
      "low": "298.80",
      "close": "304.00",
      "average": "304.874",
      "volume": "92234",
      "turnover": "28118778.7",
      "trades": "1118"
    },
    {
      "date": "2023-09-27",
      "bid": "301.60",
      "ask": "302.80",
      "open": "305.60",
      "high": "308.00",
      "low": "301.20",
      "close": "303.20",
      "average": "304.8398",
      "volume": "55532",
      "turnover": "16934184.6",
      "trades": "790"
    },
    {
      "date": "2023-09-28",
      "bid": "307.20",
      "ask": "307.80",
      "open": "303.20",
      "high": "311.00",
      "low": "301.80",
      "close": "308.00",
      "average": "308.0415",
      "volume": "66788",
      "turnover": "20574750.39",
      "trades": "948"
    },
    {
      "date": "2023-09-29",
      "bid": "311.00",
      "ask": "311.40",
      "open": "310.00",
      "high": "313.00",
      "low": "307.80",
      "close": "310.80",
      "average": "310.7907",
      "volume": "70409",
      "turnover": "21882514.8",
      "trades": "1159"
    },
    {
      "date": "2023-10-02",
      "bid": "316.80",
      "ask": "317.40",
      "open": "316.20",
      "high": "321.20",
      "low": "314.00",
      "close": "317.00",
      "average": "317.4628",
      "volume": "61887",
      "turnover": "19648205",
      "trades": "1319"
    },
    {
      "date": "2023-10-03",
      "bid": "315.20",
      "ask": "315.80",
      "open": "317.60",
      "high": "322.40",
      "low": "315.00",
      "close": "315.20",
      "average": "318.0313",
      "volume": "101098",
      "turnover": "32153320.1",
      "trades": "1393"
    },
    {
      "date": "2023-10-04",
      "bid": "307.60",
      "ask": "308.00",
      "open": "316.20",
      "high": "318.00",
      "low": "306.80",
      "close": "308.40",
      "average": "310.6966",
      "volume": "49453",
      "turnover": "15367983.4",
      "trades": "1006"
    },
    {
      "date": "2023-10-05",
      "bid": "310.40",
      "ask": "311.00",
      "open": "308.40",
      "high": "312.00",
      "low": "299.80",
      "close": "311.00",
      "average": "306.5655",
      "volume": "58369",
      "turnover": "17893667.39",
      "trades": "874"
    },
    {
      "date": "2023-10-06",
      "bid": "313.40",
      "ask": "313.80",
      "open": "311.00",
      "high": "314.00",
      "low": "308.80",
      "close": "313.80",
      "average": "312.0961",
      "volume": "33206",
      "turnover": "10363462.4",
      "trades": "682"
    },
    {
      "date": "2023-10-09",
      "bid": "304.80",
      "ask": "306.00",
      "open": "313.00",
      "high": "315.00",
      "low": "304.20",
      "close": "304.60",
      "average": "307.455",
      "volume": "48679",
      "turnover": "14986335.1",
      "trades": "907"
    },
    {
      "date": "2023-10-10",
      "bid": "319.40",
      "ask": "320.00",
      "open": "307.80",
      "high": "321.00",
      "low": "307.80",
      "close": "320.20",
      "average": "316.395",
      "volume": "101554",
      "turnover": "32131174",
      "trades": "1306"
    },
    {
      "date": "2023-10-11",
      "bid": "324.00",
      "ask": "324.80",
      "open": "320.00",
      "high": "325.60",
      "low": "317.00",
      "close": "325.20",
      "average": "323.5649",
      "volume": "118701",
      "turnover": "38401578.7",
      "trades": "1050"
    },
    {
      "date": "2023-10-12",
      "bid": "326.20",
      "ask": "326.60",
      "open": "325.20",
      "high": "330.80",
      "low": "325.20",
      "close": "327.00",
      "average": "327.7223",
      "volume": "49813",
      "turnover": "16324868.4",
      "trades": "1087"
    },
    {
      "date": "2023-10-13",
      "bid": "328.00",
      "ask": "328.60",
      "open": "327.00",
      "high": "330.00",
      "low": "322.00",
      "close": "328.40",
      "average": "326.9661",
      "volume": "41221",
      "turnover": "13476607.2",
      "trades": "857"
    },
    {
      "date": "2023-10-16",
      "bid": "329.20",
      "ask": "329.60",
      "open": "329.00",
      "high": "331.40",
      "low": "325.20",
      "close": "330.40",
      "average": "329.1351",
      "volume": "56082",
      "turnover": "18458205.8",
      "trades": "950"
    },
    {
      "date": "2023-10-17",
      "bid": "328.20",
      "ask": "329.00",
      "open": "330.00",
      "high": "332.00",
      "low": "325.80",
      "close": "329.40",
      "average": "329.6821",
      "volume": "39653",
      "turnover": "13074757.5",
      "trades": "736"
    },
    {
      "date": "2023-10-18",
      "bid": "322.20",
      "ask": "323.40",
      "open": "329.40",
      "high": "330.20",
      "low": "321.60",
      "close": "321.60",
      "average": "323.9211",
      "volume": "45098",
      "turnover": "14608473.6",
      "trades": "843"
    },
    {
      "date": "2023-10-19",
      "bid": "318.20",
      "ask": "319.00",
      "open": "322.40",
      "high": "323.80",
      "low": "317.40",
      "close": "319.40",
      "average": "320.2941",
      "volume": "33705",
      "turnover": "10795493.4",
      "trades": "675"
    },
    {
      "date": "2023-10-20",
      "bid": "320.60",
      "ask": "321.60",
      "open": "319.20",
      "high": "324.00",
      "low": "312.80",
      "close": "321.20",
      "average": "319.2543",
      "volume": "54397",
      "turnover": "17363571.1",
      "trades": "831"
    },
    {
      "date": "2023-10-23",
      "bid": "320.80",
      "ask": "321.20",
      "open": "322.80",
      "high": "323.00",
      "low": "315.80",
      "close": "320.40",
      "average": "320.8171",
      "volume": "51552",
      "turnover": "16531289.2",
      "trades": "660"
    },
    {
      "date": "2023-10-24",
      "bid": "338.60",
      "ask": "339.40",
      "open": "331.20",
      "high": "343.40",
      "low": "330.80",
      "close": "338.60",
      "average": "336.7012",
      "volume": "205482",
      "turnover": "69210214.3",
      "trades": "2455"
    },
    {
      "date": "2023-10-25",
      "bid": "328.20",
      "ask": "329.60",
      "open": "340.00",
      "high": "340.00",
      "low": "324.60",
      "close": "329.40",
      "average": "331.6919",
      "volume": "73196",
      "turnover": "24286219.7",
      "trades": "1284"
    },
    {
      "date": "2023-10-26",
      "bid": "326.00",
      "ask": "327.80",
      "open": "329.00",
      "high": "331.80",
      "low": "320.80",
      "close": "327.00",
      "average": "328.5731",
      "volume": "103695",
      "turnover": "34067130.9",
      "trades": "1015"
    },
    {
      "date": "2023-10-27",
      "bid": "324.00",
      "ask": "325.20",
      "open": "328.00",
      "high": "328.00",
      "low": "322.00",
      "close": "325.00",
      "average": "324.5769",
      "volume": "52021",
      "turnover": "16881383.2",
      "trades": "1016"
    },
    {
      "date": "2023-10-30",
      "bid": "332.40",
      "ask": "332.80",
      "open": "325.00",
      "high": "332.80",
      "low": "323.60",
      "close": "332.80",
      "average": "330.1753",
      "volume": "51881",
      "turnover": "17129634",
      "trades": "865"
    },
    {
      "date": "2023-10-31",
      "bid": "334.40",
      "ask": "335.00",
      "open": "332.80",
      "high": "336.00",
      "low": "330.20",
      "close": "334.40",
      "average": "334.1058",
      "volume": "47507",
      "turnover": "15872633",
      "trades": "779"
    },
    {
      "date": "2023-11-01",
      "bid": "337.80",
      "ask": "338.00",
      "open": "336.00",
      "high": "339.00",
      "low": "331.80",
      "close": "339.00",
      "average": "336.713",
      "volume": "67097",
      "turnover": "22596602.5",
      "trades": "920"
    },
    {
      "date": "2023-11-02",
      "bid": "349.40",
      "ask": "350.00",
      "open": "340.20",
      "high": "353.00",
      "low": "339.40",
      "close": "349.60",
      "average": "348.1154",
      "volume": "118106",
      "turnover": "41127183.1",
      "trades": "1645"
    },
    {
      "date": "2023-11-03",
      "bid": "351.60",
      "ask": "352.00",
      "open": "348.00",
      "high": "352.60",
      "low": "343.20",
      "close": "351.40",
      "average": "348.2441",
      "volume": "54298",
      "turnover": "18908903",
      "trades": "921"
    },
    {
      "date": "2023-11-06",
      "bid": "353.00",
      "ask": "353.40",
      "open": "352.40",
      "high": "355.20",
      "low": "346.20",
      "close": "354.00",
      "average": "351.0886",
      "volume": "250554",
      "turnover": "87912523.3",
      "trades": "1499"
    },
    {
      "date": "2023-11-07",
      "bid": "351.00",
      "ask": "351.60",
      "open": "354.00",
      "high": "356.60",
      "low": "348.60",
      "close": "351.80",
      "average": "353.2528",
      "volume": "241434",
      "turnover": "85286572.5",
      "trades": "1391"
    },
    {
      "date": "2023-11-08",
      "bid": "351.00",
      "ask": "351.40",
      "open": "351.80",
      "high": "357.40",
      "low": "349.80",
      "close": "351.20",
      "average": "354.1821",
      "volume": "76282",
      "turnover": "27013393.6",
      "trades": "1165"
    },
    {
      "date": "2023-11-09",
      "bid": "396.20",
      "ask": "397.00",
      "open": "359.80",
      "high": "404.20",
      "low": "359.20",
      "close": "399.80",
      "average": "386.8102",
      "volume": "756491",
      "turnover": "292669349.39",
      "trades": "6123"
    },
    {
      "date": "2023-11-10",
      "bid": "413.40",
      "ask": "415.00",
      "open": "399.60",
      "high": "420.00",
      "low": "395.20",
      "close": "418.80",
      "average": "411.7322",
      "volume": "397222",
      "turnover": "163514299.9",
      "trades": "4690"
    },
    {
      "date": "2023-11-13",
      "bid": "422.80",
      "ask": "423.20",
      "open": "420.00",
      "high": "424.60",
      "low": "411.00",
      "close": "424.60",
      "average": "417.4726",
      "volume": "224392",
      "turnover": "93661539.1",
      "trades": "3148"
    },
    {
      "date": "2023-11-14",
      "bid": "426.40",
      "ask": "427.00",
      "open": "414.20",
      "high": "434.00",
      "low": "410.00",
      "close": "428.60",
      "average": "423.6728",
      "volume": "298922",
      "turnover": "126719750.6",
      "trades": "3423"
    },
    {
      "date": "2023-11-15",
      "bid": "422.20",
      "ask": "422.80",
      "open": "428.60",
      "high": "431.00",
      "low": "415.80",
      "close": "422.40",
      "average": "421.0829",
      "volume": "161954",
      "turnover": "68197926.9",
      "trades": "2368"
    },
    {
      "date": "2023-11-16",
      "bid": "434.60",
      "ask": "435.00",
      "open": "422.40",
      "high": "436.60",
      "low": "416.80",
      "close": "435.00",
      "average": "429.6084",
      "volume": "228523",
      "turnover": "98175402.2",
      "trades": "1864"
    },
    {
      "date": "2023-11-17",
      "bid": "443.00",
      "ask": "443.40",
      "open": "435.00",
      "high": "446.60",
      "low": "435.00",
      "close": "444.00",
      "average": "442.572",
      "volume": "128401",
      "turnover": "56789819.8",
      "trades": "1859"
    },
    {
      "date": "2023-11-20",
      "bid": "445.20",
      "ask": "445.80",
      "open": "440.00",
      "high": "449.00",
      "low": "436.60",
      "close": "446.00",
      "average": "445.2918",
      "volume": "138754",
      "turnover": "61788490.7",
      "trades": "1413"
    },
    {
      "date": "2023-11-21",
      "bid": "438.00",
      "ask": "438.40",
      "open": "446.00",
      "high": "447.60",
      "low": "435.80",
      "close": "439.20",
      "average": "439.2493",
      "volume": "96300",
      "turnover": "42290204.29",
      "trades": "1859"
    },
    {
      "date": "2023-11-22",
      "bid": "438.40",
      "ask": "438.60",
      "open": "440.00",
      "high": "445.80",
      "low": "436.20",
      "close": "439.00",
      "average": "439.0665",
      "volume": "61006",
      "turnover": "26785877.6",
      "trades": "1100"
    },
    {
      "date": "2023-11-23",
      "bid": "439.80",
      "ask": "440.60",
      "open": "441.80",
      "high": "441.80",
      "low": "431.80",
      "close": "440.40",
      "average": "437.7294",
      "volume": "62764",
      "turnover": "27478858.4",
      "trades": "1003"
    },
    {
      "date": "2023-11-24",
      "bid": "449.60",
      "ask": "450.40",
      "open": "446.40",
      "high": "457.40",
      "low": "444.80",
      "close": "450.40",
      "average": "450.0621",
      "volume": "102705",
      "turnover": "46223068.6",
      "trades": "1915"
    },
    {
      "date": "2023-11-27",
      "bid": "457.80",
      "ask": "458.00",
      "open": "450.40",
      "high": "458.80",
      "low": "449.00",
      "close": "458.60",
      "average": "454.8718",
      "volume": "92793",
      "turnover": "42208916.6",
      "trades": "1510"
    },
    {
      "date": "2023-11-28",
      "bid": "449.80",
      "ask": "450.40",
      "open": "458.80",
      "high": "459.00",
      "low": "444.20",
      "close": "452.20",
      "average": "450.8433",
      "volume": "79431",
      "turnover": "35810969.1",
      "trades": "1269"
    },
    {
      "date": "2023-11-29",
      "bid": "452.20",
      "ask": "452.80",
      "open": "453.00",
      "high": "456.00",
      "low": "444.20",
      "close": "452.80",
      "average": "451.0297",
      "volume": "69099",
      "turnover": "31165698",
      "trades": "1382"
    },
    {
      "date": "2023-11-30",
      "bid": "465.00",
      "ask": "465.60",
      "open": "454.00",
      "high": "467.00",
      "low": "449.00",
      "close": "461.80",
      "average": "461.3774",
      "volume": "744506",
      "turnover": "343547833.6",
      "trades": "2039"
    },
    {
      "date": "2023-12-01",
      "bid": "472.20",
      "ask": "476.80",
      "open": "461.60",
      "high": "473.00",
      "low": "458.80",
      "close": "472.60",
      "average": "467.9967",
      "volume": "79048",
      "turnover": "36989778",
      "trades": "1475"
    },
    {
      "date": "2023-12-04",
      "bid": "473.20",
      "ask": "473.80",
      "open": "473.00",
      "high": "476.20",
      "low": "464.00",
      "close": "474.40",
      "average": "471.1339",
      "volume": "136279",
      "turnover": "64222359.3",
      "trades": "1896"
    },
    {
      "date": "2023-12-05",
      "bid": "485.00",
      "ask": "486.20",
      "open": "474.40",
      "high": "487.00",
      "low": "474.00",
      "close": "486.40",
      "average": "483.9406",
      "volume": "165443",
      "turnover": "80065535",
      "trades": "1563"
    },
    {
      "date": "2023-12-06",
      "bid": "473.20",
      "ask": "474.20",
      "open": "486.40",
      "high": "486.60",
      "low": "467.80",
      "close": "473.20",
      "average": "476.1087",
      "volume": "91055",
      "turnover": "43353326.8",
      "trades": "1808"
    },
    {
      "date": "2023-12-07",
      "bid": "467.60",
      "ask": "468.20",
      "open": "471.60",
      "high": "473.00",
      "low": "453.40",
      "close": "467.00",
      "average": "462.5365",
      "volume": "120438",
      "turnover": "55703456.6",
      "trades": "2089"
    },
    {
      "date": "2023-12-08",
      "bid": "477.20",
      "ask": "477.60",
      "open": "467.00",
      "high": "483.80",
      "low": "462.60",
      "close": "477.40",
      "average": "477.5539",
      "volume": "73997",
      "turnover": "35357333.79",
      "trades": "1201"
    },
    {
      "date": "2023-12-11",
      "bid": "479.80",
      "ask": "480.40",
      "open": "477.00",
      "high": "489.80",
      "low": "471.00",
      "close": "480.80",
      "average": "482.4206",
      "volume": "81620",
      "turnover": "39388765.7",
      "trades": "1550"
    },
    {
      "date": "2023-12-12",
      "bid": "481.00",
      "ask": "481.60",
      "open": "480.80",
      "high": "485.00",
      "low": "476.00",
      "close": "483.00",
      "average": "483.0346",
      "volume": "116276",
      "turnover": "56163791.5",
      "trades": "1321"
    },
    {
      "date": "2023-12-13",
      "bid": "499.40",
      "ask": "500.00",
      "open": "483.00",
      "high": "500.00",
      "low": "482.40",
      "close": "499.40",
      "average": "495.0197",
      "volume": "216461",
      "turnover": "107146916.4",
      "trades": "2301"
    },
    {
      "date": "2023-12-14",
      "bid": "516.00",
      "ask": "518.50",
      "open": "502.50",
      "high": "520.00",
      "low": "502.50",
      "close": "520.00",
      "average": "514.8032",
      "volume": "148531",
      "turnover": "76464835.25",
      "trades": "1790"
    },
    {
      "date": "2023-12-15",
      "bid": "518.00",
      "ask": "522.50",
      "open": "518.50",
      "high": "526.50",
      "low": "514.00",
      "close": "524.00",
      "average": "522.944",
      "volume": "275169",
      "turnover": "143894784.5",
      "trades": "2198"
    },
    {
      "date": "2023-12-18",
      "bid": "509.50",
      "ask": "510.00",
      "open": "518.50",
      "high": "530.00",
      "low": "507.50",
      "close": "512.00",
      "average": "517.1089",
      "volume": "102302",
      "turnover": "52904647",
      "trades": "1417"
    },
    {
      "date": "2023-12-19",
      "bid": "513.00",
      "ask": "514.50",
      "open": "512.00",
      "high": "517.50",
      "low": "507.50",
      "close": "514.00",
      "average": "512.5223",
      "volume": "82121",
      "turnover": "42091049.75",
      "trades": "1281"
    },
    {
      "date": "2023-12-20",
      "bid": "509.50",
      "ask": "510.50",
      "open": "510.50",
      "high": "518.50",
      "low": "499.60",
      "close": "511.00",
      "average": "506.9737",
      "volume": "97817",
      "turnover": "49611087",
      "trades": "1297"
    },
    {
      "date": "2023-12-21",
      "bid": "509.00",
      "ask": "510.00",
      "open": "512.00",
      "high": "522.00",
      "low": "501.50",
      "close": "509.50",
      "average": "511.2591",
      "volume": "86113",
      "turnover": "44027209",
      "trades": "1639"
    },
    {
      "date": "2023-12-22",
      "bid": "520.50",
      "ask": "521.50",
      "open": "508.50",
      "high": "521.50",
      "low": "501.50",
      "close": "521.00",
      "average": "514.192",
      "volume": "52746",
      "turnover": "27122823",
      "trades": "877"
    },
    {
      "date": "2023-12-27",
      "bid": "525.00",
      "ask": "526.00",
      "open": "521.00",
      "high": "536.50",
      "low": "517.50",
      "close": "525.50",
      "average": "527.6989",
      "volume": "72662",
      "turnover": "38347957.75",
      "trades": "1444"
    },
    {
      "date": "2023-12-28",
      "bid": "538.50",
      "ask": "539.00",
      "open": "527.50",
      "high": "539.50",
      "low": "525.50",
      "close": "537.50",
      "average": "534.0333",
      "volume": "60255",
      "turnover": "32184993",
      "trades": "1282"
    },
    {
      "date": "2023-12-29",
      "bid": "538.50",
      "ask": "539.50",
      "open": "539.50",
      "high": "542.50",
      "low": "532.50",
      "close": "538.00",
      "average": "537.9658",
      "volume": "46526",
      "turnover": "25028524.75",
      "trades": "885"
    },
    {
      "date": "2024-01-02",
      "bid": "527.00",
      "ask": "528.00",
      "open": "534.00",
      "high": "538.00",
      "low": "518.50",
      "close": "528.00",
      "average": "528.2809",
      "volume": "74904",
      "turnover": "39573008.25",
      "trades": "1584"
    },
    {
      "date": "2024-01-03",
      "bid": "529.50",
      "ask": "530.00",
      "open": "527.50",
      "high": "531.00",
      "low": "519.50",
      "close": "530.00",
      "average": "527.502",
      "volume": "74360",
      "turnover": "39226138.5",
      "trades": "1280"
    },
    {
      "date": "2024-01-04",
      "bid": "540.00",
      "ask": "541.50",
      "open": "530.00",
      "high": "541.50",
      "low": "529.00",
      "close": "541.00",
      "average": "536.0957",
      "volume": "59852",
      "turnover": "32076889.5",
      "trades": "986"
    },
    {
      "date": "2024-01-05",
      "bid": "534.00",
      "ask": "535.00",
      "open": "536.50",
      "high": "538.00",
      "low": "529.50",
      "close": "531.00",
      "average": "532.6763",
      "volume": "21607",
      "turnover": "11509545",
      "trades": "479"
    },
    {
      "date": "2024-01-08",
      "bid": "539.50",
      "ask": "540.50",
      "open": "531.00",
      "high": "540.50",
      "low": "528.50",
      "close": "540.00",
      "average": "535.0559",
      "volume": "49239",
      "turnover": "26346325",
      "trades": "981"
    },
    {
      "date": "2024-01-09",
      "bid": "541.00",
      "ask": "541.50",
      "open": "541.00",
      "high": "545.50",
      "low": "537.00",
      "close": "541.50",
      "average": "541.3687",
      "volume": "70072",
      "turnover": "37914724.75",
      "trades": "1031"
    },
    {
      "date": "2024-01-10",
      "bid": "570.00",
      "ask": "571.00",
      "open": "542.00",
      "high": "572.00",
      "low": "542.00",
      "close": "572.00",
      "average": "560.7909",
      "volume": "101930",
      "turnover": "57151190.5",
      "trades": "1888"
    },
    {
      "date": "2024-01-11",
      "bid": "569.50",
      "ask": "570.50",
      "open": "575.00",
      "high": "578.50",
      "low": "567.00",
      "close": "570.00",
      "average": "572.8316",
      "volume": "96567",
      "turnover": "55316422.5",
      "trades": "1598"
    },
    {
      "date": "2024-01-12",
      "bid": "585.00",
      "ask": "586.00",
      "open": "569.00",
      "high": "590.00",
      "low": "569.00",
      "close": "587.50",
      "average": "584.3971",
      "volume": "137185",
      "turnover": "80174382.5",
      "trades": "1946"
    },
    {
      "date": "2024-01-15",
      "bid": "581.00",
      "ask": "582.50",
      "open": "590.00",
      "high": "592.50",
      "low": "577.50",
      "close": "580.50",
      "average": "583.5173",
      "volume": "74503",
      "turnover": "43472336.5",
      "trades": "1435"
    },
    {
      "date": "2024-01-16",
      "bid": "593.00",
      "ask": "594.00",
      "open": "580.00",
      "high": "595.00",
      "low": "572.00",
      "close": "595.00",
      "average": "588.0745",
      "volume": "93263",
      "turnover": "54855327.75",
      "trades": "1702"
    },
    {
      "date": "2024-01-17",
      "bid": "582.50",
      "ask": "583.50",
      "open": "595.00",
      "high": "599.50",
      "low": "568.50",
      "close": "586.50",
      "average": "583.9883",
      "volume": "129457",
      "turnover": "75606965",
      "trades": "1925"
    },
    {
      "date": "2024-01-18",
      "bid": "523.00",
      "ask": "524.00",
      "open": "549.00",
      "high": "550.00",
      "low": "513.00",
      "close": "524.00",
      "average": "533.5263",
      "volume": "891868",
      "turnover": "476004874.5",
      "trades": "11284"
    },
    {
      "date": "2024-01-19",
      "bid": "498.40",
      "ask": "498.80",
      "open": "514.50",
      "high": "523.50",
      "low": "492.60",
      "close": "497.40",
      "average": "504.8565",
      "volume": "654238",
      "turnover": "330136948.05",
      "trades": "7294"
    },
    {
      "date": "2024-01-22",
      "bid": "493.00",
      "ask": "494.20",
      "open": "499.00",
      "high": "502.00",
      "low": "483.80",
      "close": "491.80",
      "average": "491.8395",
      "volume": "404411",
      "turnover": "198926875.1",
      "trades": "4719"
    },
    {
      "date": "2024-01-23",
      "bid": "496.00",
      "ask": "496.60",
      "open": "492.40",
      "high": "498.00",
      "low": "486.60",
      "close": "495.00",
      "average": "491.14",
      "volume": "250348",
      "turnover": "122955603.8",
      "trades": "2259"
    },
    {
      "date": "2024-01-24",
      "bid": "507.00",
      "ask": "508.00",
      "open": "499.20",
      "high": "512.00",
      "low": "499.20",
      "close": "506.00",
      "average": "505.0118",
      "volume": "154270",
      "turnover": "77909249.59",
      "trades": "1811"
    },
    {
      "date": "2024-01-25",
      "bid": "510.00",
      "ask": "511.00",
      "open": "507.00",
      "high": "513.00",
      "low": "503.00",
      "close": "509.00",
      "average": "507.9889",
      "volume": "62866",
      "turnover": "31934792.25",
      "trades": "897"
    },
    {
      "date": "2024-01-26",
      "bid": "523.50",
      "ask": "524.50",
      "open": "511.50",
      "high": "528.50",
      "low": "510.50",
      "close": "522.00",
      "average": "521.0433",
      "volume": "130990",
      "turnover": "68257530.5",
      "trades": "1946"
    },
    {
      "date": "2024-01-29",
      "bid": "525.00",
      "ask": "525.50",
      "open": "522.00",
      "high": "528.50",
      "low": "518.50",
      "close": "525.00",
      "average": "524.5965",
      "volume": "86652",
      "turnover": "45454797.5",
      "trades": "1176"
    },
    {
      "date": "2024-01-30",
      "bid": "535.00",
      "ask": "536.00",
      "open": "526.00",
      "high": "539.50",
      "low": "523.50",
      "close": "535.50",
      "average": "533.4846",
      "volume": "52841",
      "turnover": "28189920.25",
      "trades": "1125"
    },
    {
      "date": "2024-01-31",
      "bid": "516.50",
      "ask": "518.00",
      "open": "535.50",
      "high": "539.00",
      "low": "512.50",
      "close": "517.50",
      "average": "522.9007",
      "volume": "171968",
      "turnover": "89917481.75",
      "trades": "1629"
    },
    {
      "date": "2024-02-01",
      "bid": "521.50",
      "ask": "522.50",
      "open": "518.00",
      "high": "525.00",
      "low": "515.50",
      "close": "523.50",
      "average": "522.4142",
      "volume": "56611",
      "turnover": "29574387.5",
      "trades": "963"
    },
    {
      "date": "2024-02-02",
      "bid": "511.00",
      "ask": "512.00",
      "open": "524.50",
      "high": "526.00",
      "low": "511.50",
      "close": "512.00",
      "average": "519.124",
      "volume": "85587",
      "turnover": "44449392.25",
      "trades": "1300"
    },
    {
      "date": "2024-02-05",
      "bid": "529.00",
      "ask": "530.00",
      "open": "513.50",
      "high": "534.50",
      "low": "513.50",
      "close": "529.50",
      "average": "528.1126",
      "volume": "154432",
      "turnover": "81589223.5",
      "trades": "2451"
    },
    {
      "date": "2024-02-06",
      "bid": "547.50",
      "ask": "548.50",
      "open": "532.00",
      "high": "553.50",
      "low": "524.00",
      "close": "548.50",
      "average": "544.4414",
      "volume": "122493",
      "turnover": "66664349.5",
      "trades": "2321"
    },
    {
      "date": "2024-02-07",
      "bid": "552.00",
      "ask": "553.00",
      "open": "549.00",
      "high": "555.00",
      "low": "540.00",
      "close": "552.00",
      "average": "549.696",
      "volume": "114915",
      "turnover": "63168467.25",
      "trades": "1775"
    },
    {
      "date": "2024-02-08",
      "bid": "537.50",
      "ask": "538.50",
      "open": "555.00",
      "high": "559.00",
      "low": "535.00",
      "close": "538.00",
      "average": "544.2669",
      "volume": "65824",
      "turnover": "35833379.75",
      "trades": "1416"
    },
    {
      "date": "2024-02-09",
      "bid": "526.50",
      "ask": "528.00",
      "open": "537.50",
      "high": "543.50",
      "low": "524.00",
      "close": "530.00",
      "average": "532.3966",
      "volume": "68570",
      "turnover": "36507856.75",
      "trades": "1377"
    },
    {
      "date": "2024-02-12",
      "bid": "541.00",
      "ask": "542.50",
      "open": "532.00",
      "high": "544.00",
      "low": "519.00",
      "close": "544.00",
      "average": "534.9963",
      "volume": "73900",
      "turnover": "39519887",
      "trades": "1423"
    },
    {
      "date": "2024-02-13",
      "bid": "536.00",
      "ask": "537.00",
      "open": "544.00",
      "high": "547.00",
      "low": "524.00",
      "close": "537.50",
      "average": "534.2457",
      "volume": "65757",
      "turnover": "35130050",
      "trades": "1224"
    },
    {
      "date": "2024-02-14",
      "bid": "540.50",
      "ask": "543.50",
      "open": "539.00",
      "high": "550.00",
      "low": "536.00",
      "close": "543.50",
      "average": "543.0182",
      "volume": "66495",
      "turnover": "36111575",
      "trades": "1157"
    },
    {
      "date": "2024-02-15",
      "bid": "447.40",
      "ask": "448.40",
      "open": "504.00",
      "high": "504.00",
      "low": "430.20",
      "close": "446.80",
      "average": "452.5713",
      "volume": "771309",
      "turnover": "349088949",
      "trades": "12133"
    },
    {
      "date": "2024-02-16",
      "bid": "438.20",
      "ask": "438.60",
      "open": "447.00",
      "high": "449.00",
      "low": "417.40",
      "close": "439.40",
      "average": "430.9207",
      "volume": "667614",
      "turnover": "286386358.39",
      "trades": "7439"
    },
    {
      "date": "2024-02-19",
      "bid": "441.00",
      "ask": "443.20",
      "open": "436.60",
      "high": "445.00",
      "low": "430.60",
      "close": "442.80",
      "average": "441.2891",
      "volume": "141729",
      "turnover": "62543600.6",
      "trades": "2181"
    },
    {
      "date": "2024-02-20",
      "bid": "450.40",
      "ask": "451.60",
      "open": "442.00",
      "high": "456.80",
      "low": "437.20",
      "close": "451.80",
      "average": "448.2603",
      "volume": "159640",
      "turnover": "71579387",
      "trades": "2343"
    },
    {
      "date": "2024-02-21",
      "bid": "447.00",
      "ask": "448.00",
      "open": "448.80",
      "high": "452.60",
      "low": "443.00",
      "close": "446.40",
      "average": "446.5763",
      "volume": "97268",
      "turnover": "43438295.5",
      "trades": "1748"
    },
    {
      "date": "2024-02-22",
      "bid": "445.80",
      "ask": "446.60",
      "open": "451.60",
      "high": "455.80",
      "low": "442.20",
      "close": "445.60",
      "average": "447.2034",
      "volume": "262781",
      "turnover": "117486365.4",
      "trades": "1770"
    },
    {
      "date": "2024-02-23",
      "bid": "454.00",
      "ask": "455.40",
      "open": "445.60",
      "high": "459.00",
      "low": "443.00",
      "close": "452.20",
      "average": "451.2522",
      "volume": "173244",
      "turnover": "78153850.7",
      "trades": "1836"
    },
    {
      "date": "2024-02-26",
      "bid": "446.00",
      "ask": "446.60",
      "open": "452.20",
      "high": "454.60",
      "low": "441.20",
      "close": "446.20",
      "average": "445.3751",
      "volume": "96044",
      "turnover": "42774937",
      "trades": "1531"
    },
    {
      "date": "2024-02-27",
      "bid": "448.00",
      "ask": "450.00",
      "open": "447.00",
      "high": "451.00",
      "low": "437.40",
      "close": "448.00",
      "average": "444.932",
      "volume": "88036",
      "turnover": "39165373.7",
      "trades": "1282"
    },
    {
      "date": "2024-02-28",
      "bid": "454.20",
      "ask": "454.80",
      "open": "450.00",
      "high": "455.80",
      "low": "447.20",
      "close": "455.00",
      "average": "453.7346",
      "volume": "76315",
      "turnover": "34627342.5",
      "trades": "1158"
    },
    {
      "date": "2024-02-29",
      "bid": "453.60",
      "ask": "454.00",
      "open": "455.20",
      "high": "464.40",
      "low": "452.40",
      "close": "456.40",
      "average": "457.0959",
      "volume": "107196",
      "turnover": "48998777.6",
      "trades": "1215"
    },
    {
      "date": "2024-03-01",
      "bid": "469.80",
      "ask": "470.20",
      "open": "456.40",
      "high": "479.80",
      "low": "453.00",
      "close": "468.80",
      "average": "470.3071",
      "volume": "108664",
      "turnover": "51105590.1",
      "trades": "2271"
    },
    {
      "date": "2024-03-04",
      "bid": "486.60",
      "ask": "489.00",
      "open": "490.80",
      "high": "498.60",
      "low": "484.00",
      "close": "485.60",
      "average": "490.5986",
      "volume": "160586",
      "turnover": "78786883.8",
      "trades": "2908"
    },
    {
      "date": "2024-03-05",
      "bid": "490.60",
      "ask": "491.60",
      "open": "488.60",
      "high": "507.50",
      "low": "488.20",
      "close": "489.60",
      "average": "497.5193",
      "volume": "133620",
      "turnover": "66495263.35",
      "trades": "2163"
    },
    {
      "date": "2024-03-06",
      "bid": "485.00",
      "ask": "485.60",
      "open": "484.80",
      "high": "489.60",
      "low": "475.80",
      "close": "483.40",
      "average": "483.3006",
      "volume": "73958",
      "turnover": "35744227.9",
      "trades": "1452"
    },
    {
      "date": "2024-03-07",
      "bid": "496.20",
      "ask": "496.80",
      "open": "483.40",
      "high": "500.50",
      "low": "480.20",
      "close": "495.80",
      "average": "493.6315",
      "volume": "82511",
      "turnover": "40727974.1",
      "trades": "1473"
    },
    {
      "date": "2024-03-08",
      "bid": "494.60",
      "ask": "495.00",
      "open": "495.80",
      "high": "499.00",
      "low": "484.00",
      "close": "493.00",
      "average": "492.2483",
      "volume": "74634",
      "turnover": "36745445",
      "trades": "1387"
    },
    {
      "date": "2024-03-11",
      "bid": "494.60",
      "ask": "495.00",
      "open": "490.60",
      "high": "500.00",
      "low": "489.00",
      "close": "494.60",
      "average": "495.1296",
      "volume": "54262",
      "turnover": "26872195.9",
      "trades": "960"
    },
    {
      "date": "2024-03-12",
      "bid": "499.40",
      "ask": "500.50",
      "open": "493.20",
      "high": "501.00",
      "low": "482.80",
      "close": "500.50",
      "average": "493.6756",
      "volume": "103639",
      "turnover": "51177376.2",
      "trades": "1304"
    },
    {
      "date": "2024-03-13",
      "bid": "501.00",
      "ask": "502.50",
      "open": "500.50",
      "high": "508.00",
      "low": "495.80",
      "close": "500.00",
      "average": "502.9514",
      "volume": "52686",
      "turnover": "26501221.75",
      "trades": "968"
    },
    {
      "date": "2024-03-14",
      "bid": "498.60",
      "ask": "499.60",
      "open": "500.00",
      "high": "508.50",
      "low": "493.60",
      "close": "500.00",
      "average": "499.9368",
      "volume": "155533",
      "turnover": "77756626.5",
      "trades": "787"
    },
    {
      "date": "2024-03-15",
      "bid": "507.00",
      "ask": "508.00",
      "open": "500.00",
      "high": "514.00",
      "low": "500.00",
      "close": "510.50",
      "average": "510.3749",
      "volume": "470221",
      "turnover": "239990693.5",
      "trades": "998"
    },
    {
      "date": "2024-03-18",
      "bid": "492.20",
      "ask": "492.60",
      "open": "515.00",
      "high": "516.00",
      "low": "490.40",
      "close": "491.20",
      "average": "498.5583",
      "volume": "107482",
      "turnover": "53577828.9",
      "trades": "1430"
    },
    {
      "date": "2024-03-19",
      "bid": "496.80",
      "ask": "497.40",
      "open": "490.80",
      "high": "498.00",
      "low": "485.60",
      "close": "497.40",
      "average": "493.3005",
      "volume": "65688",
      "turnover": "32400401.7",
      "trades": "1052"
    },
    {
      "date": "2024-03-20",
      "bid": "501.00",
      "ask": "504.00",
      "open": "497.40",
      "high": "513.50",
      "low": "497.20",
      "close": "501.00",
      "average": "505.0159",
      "volume": "92375",
      "turnover": "46649897.1",
      "trades": "1142"
    },
    {
      "date": "2024-03-21",
      "bid": "514.00",
      "ask": "515.00",
      "open": "504.50",
      "high": "515.00",
      "low": "495.00",
      "close": "513.00",
      "average": "506.8749",
      "volume": "64844",
      "turnover": "32855397.5",
      "trades": "1134"
    },
    {
      "date": "2024-03-22",
      "bid": "508.00",
      "ask": "510.50",
      "open": "514.50",
      "high": "523.50",
      "low": "502.00",
      "close": "510.50",
      "average": "512.2137",
      "volume": "59716",
      "turnover": "30587352",
      "trades": "961"
    },
    {
      "date": "2024-03-25",
      "bid": "512.00",
      "ask": "513.00",
      "open": "510.00",
      "high": "514.00",
      "low": "502.50",
      "close": "513.50",
      "average": "510.4842",
      "volume": "84535",
      "turnover": "43153803",
      "trades": "884"
    },
    {
      "date": "2024-03-26",
      "bid": "521.00",
      "ask": "521.50",
      "open": "513.00",
      "high": "524.00",
      "low": "508.00",
      "close": "524.00",
      "average": "520.6099",
      "volume": "121282",
      "turnover": "63208432.5",
      "trades": "772"
    },
    {
      "date": "2024-03-27",
      "bid": "519.50",
      "ask": "520.50",
      "open": "524.00",
      "high": "532.50",
      "low": "518.50",
      "close": "521.00",
      "average": "521.8645",
      "volume": "84057",
      "turnover": "43867006.5",
      "trades": "891"
    },
    {
      "date": "2024-03-28",
      "bid": "507.00",
      "ask": "508.00",
      "open": "520.00",
      "high": "521.00",
      "low": "499.60",
      "close": "507.50",
      "average": "506.2475",
      "volume": "73298",
      "turnover": "37107184.25",
      "trades": "1088"
    },
    {
      "date": "2024-04-02",
      "bid": "505.00",
      "ask": "506.50",
      "open": "509.00",
      "high": "515.00",
      "low": "497.20",
      "close": "504.50",
      "average": "505.0034",
      "volume": "58267",
      "turnover": "29425030.9",
      "trades": "1133"
    },
    {
      "date": "2024-04-03",
      "bid": "506.50",
      "ask": "507.00",
      "open": "504.50",
      "high": "510.00",
      "low": "493.00",
      "close": "510.00",
      "average": "504.7826",
      "volume": "71702",
      "turnover": "36193801.5",
      "trades": "832"
    },
    {
      "date": "2024-04-04",
      "bid": "505.50",
      "ask": "506.50",
      "open": "510.00",
      "high": "510.00",
      "low": "501.50",
      "close": "508.00",
      "average": "505.5309",
      "volume": "54854",
      "turnover": "27730211",
      "trades": "745"
    },
    {
      "date": "2024-04-05",
      "bid": "506.00",
      "ask": "507.00",
      "open": "503.00",
      "high": "507.00",
      "low": "494.60",
      "close": "505.00",
      "average": "501.9086",
      "volume": "81659",
      "turnover": "40982071.9",
      "trades": "1236"
    },
    {
      "date": "2024-04-08",
      "bid": "514.50",
      "ask": "515.50",
      "open": "505.00",
      "high": "516.50",
      "low": "499.40",
      "close": "514.50",
      "average": "509.8702",
      "volume": "99885",
      "turnover": "50927244.35",
      "trades": "805"
    },
    {
      "date": "2024-04-09",
      "bid": "503.00",
      "ask": "504.00",
      "open": "514.00",
      "high": "514.50",
      "low": "500.50",
      "close": "503.00",
      "average": "505.0383",
      "volume": "50992",
      "turnover": "25752660",
      "trades": "863"
    },
    {
      "date": "2024-04-10",
      "bid": "504.00",
      "ask": "506.00",
      "open": "504.50",
      "high": "511.50",
      "low": "503.50",
      "close": "503.50",
      "average": "506.4942",
      "volume": "58226",
      "turnover": "29491283.25",
      "trades": "964"
    },
    {
      "date": "2024-04-11",
      "bid": "509.00",
      "ask": "510.00",
      "open": "503.00",
      "high": "515.00",
      "low": "501.50",
      "close": "509.50",
      "average": "509.1091",
      "volume": "65099",
      "turnover": "33142212.75",
      "trades": "1050"
    },
    {
      "date": "2024-04-12",
      "bid": "509.00",
      "ask": "510.00",
      "open": "512.50",
      "high": "522.50",
      "low": "507.50",
      "close": "509.50",
      "average": "513.6046",
      "volume": "33688",
      "turnover": "17302185.25",
      "trades": "648"
    },
    {
      "date": "2024-04-15",
      "bid": "489.20",
      "ask": "490.20",
      "open": "508.00",
      "high": "510.00",
      "low": "486.00",
      "close": "488.20",
      "average": "494.9259",
      "volume": "79541",
      "turnover": "39366699.79",
      "trades": "1289"
    },
    {
      "date": "2024-04-16",
      "bid": "490.60",
      "ask": "492.00",
      "open": "481.60",
      "high": "493.20",
      "low": "473.00",
      "close": "491.60",
      "average": "483.7131",
      "volume": "95224",
      "turnover": "46061117.18",
      "trades": "1324"
    },
    {
      "date": "2024-04-17",
      "bid": "498.00",
      "ask": "498.60",
      "open": "491.00",
      "high": "500.50",
      "low": "485.00",
      "close": "497.80",
      "average": "494.9148",
      "volume": "46648",
      "turnover": "23118791.1",
      "trades": "749"
    },
    {
      "date": "2024-04-18",
      "bid": "475.60",
      "ask": "476.40",
      "open": "495.00",
      "high": "498.00",
      "low": "471.60",
      "close": "473.60",
      "average": "478.0993",
      "volume": "86778",
      "turnover": "41488450",
      "trades": "1561"
    },
    {
      "date": "2024-04-19",
      "bid": "484.40",
      "ask": "485.60",
      "open": "465.00",
      "high": "485.80",
      "low": "465.00",
      "close": "485.00",
      "average": "479.6719",
      "volume": "50547",
      "turnover": "24245129.2",
      "trades": "858"
    },
    {
      "date": "2024-04-22",
      "bid": "475.40",
      "ask": "476.40",
      "open": "485.00",
      "high": "485.00",
      "low": "471.40",
      "close": "475.00",
      "average": "477.3809",
      "volume": "49711",
      "turnover": "23731089.8",
      "trades": "1000"
    },
    {
      "date": "2024-04-23",
      "bid": "483.20",
      "ask": "484.00",
      "open": "475.00",
      "high": "484.00",
      "low": "471.80",
      "close": "483.20",
      "average": "479.7907",
      "volume": "34635",
      "turnover": "16618018.1",
      "trades": "676"
    },
    {
      "date": "2024-04-24",
      "bid": "480.00",
      "ask": "480.80",
      "open": "482.00",
      "high": "490.00",
      "low": "478.20",
      "close": "479.20",
      "average": "483.6853",
      "volume": "43927",
      "turnover": "21246815.6",
      "trades": "1114"
    },
    {
      "date": "2024-04-25",
      "bid": "476.20",
      "ask": "477.20",
      "open": "479.20",
      "high": "482.40",
      "low": "468.20",
      "close": "476.60",
      "average": "475.8173",
      "volume": "53099",
      "turnover": "25265458",
      "trades": "838"
    },
    {
      "date": "2024-04-26",
      "bid": "486.80",
      "ask": "488.40",
      "open": "477.00",
      "high": "490.00",
      "low": "475.00",
      "close": "490.00",
      "average": "482.5685",
      "volume": "59114",
      "turnover": "28527562.4",
      "trades": "968"
    },
    {
      "date": "2024-04-29",
      "bid": "495.80",
      "ask": "496.20",
      "open": "490.00",
      "high": "496.80",
      "low": "485.40",
      "close": "496.40",
      "average": "492.7292",
      "volume": "68602",
      "turnover": "33772285.9",
      "trades": "877"
    },
    {
      "date": "2024-04-30",
      "bid": "498.40",
      "ask": "500.00",
      "open": "496.40",
      "high": "500.00",
      "low": "493.20",
      "close": "498.20",
      "average": "497.6604",
      "volume": "19072",
      "turnover": "9491549",
      "trades": "417"
    },
    {
      "date": "2024-05-02",
      "bid": "494.40",
      "ask": "495.80",
      "open": "494.40",
      "high": "499.60",
      "low": "485.80",
      "close": "494.40",
      "average": "494.9654",
      "volume": "38119",
      "turnover": "18866933",
      "trades": "914"
    },
    {
      "date": "2024-05-03",
      "bid": "498.40",
      "ask": "501.00",
      "open": "496.00",
      "high": "508.00",
      "low": "494.20",
      "close": "497.00",
      "average": "499.2497",
      "volume": "53421",
      "turnover": "26670419.7",
      "trades": "825"
    },
    {
      "date": "2024-05-06",
      "bid": "481.80",
      "ask": "482.60",
      "open": "499.60",
      "high": "501.50",
      "low": "470.40",
      "close": "482.80",
      "average": "483.4026",
      "volume": "97785",
      "turnover": "47263202.9",
      "trades": "1846"
    },
    {
      "date": "2024-05-07",
      "bid": "493.60",
      "ask": "495.60",
      "open": "482.00",
      "high": "496.40",
      "low": "471.60",
      "close": "496.20",
      "average": "486.8831",
      "volume": "60698",
      "turnover": "29552156.6",
      "trades": "1278"
    },
    {
      "date": "2024-05-08",
      "bid": "531.00",
      "ask": "534.00",
      "open": "503.50",
      "high": "541.50",
      "low": "503.50",
      "close": "535.00",
      "average": "530.4294",
      "volume": "182304",
      "turnover": "96698961.25",
      "trades": "2981"
    },
    {
      "date": "2024-05-10",
      "bid": "564.50",
      "ask": "565.50",
      "open": "538.50",
      "high": "574.50",
      "low": "538.50",
      "close": "564.00",
      "average": "558.8519",
      "volume": "168823",
      "turnover": "94323640",
      "trades": "3065"
    },
    {
      "date": "2024-05-13",
      "bid": "556.00",
      "ask": "558.00",
      "open": "563.50",
      "high": "564.00",
      "low": "551.50",
      "close": "560.00",
      "average": "557.5876",
      "volume": "56123",
      "turnover": "31289164.25",
      "trades": "1090"
    },
    {
      "date": "2024-05-14",
      "bid": "561.00",
      "ask": "562.00",
      "open": "559.00",
      "high": "568.00",
      "low": "555.00",
      "close": "562.00",
      "average": "562.6937",
      "volume": "45926",
      "turnover": "25844635.5",
      "trades": "932"
    },
    {
      "date": "2024-05-15",
      "bid": "565.50",
      "ask": "566.50",
      "open": "562.00",
      "high": "569.00",
      "low": "561.00",
      "close": "567.00",
      "average": "565.9453",
      "volume": "46773",
      "turnover": "26468414.25",
      "trades": "810"
    },
    {
      "date": "2024-05-16",
      "bid": "556.50",
      "ask": "558.00",
      "open": "566.50",
      "high": "570.00",
      "low": "554.50",
      "close": "560.00",
      "average": "562.0297",
      "volume": "50644",
      "turnover": "28467756.5",
      "trades": "822"
    },
    {
      "date": "2024-05-17",
      "bid": "560.50",
      "ask": "561.50",
      "open": "561.00",
      "high": "568.50",
      "low": "545.00",
      "close": "561.00",
      "average": "557.6139",
      "volume": "72918",
      "turnover": "40660905.5",
      "trades": "1117"
    },
    {
      "date": "2024-05-20",
      "bid": "573.50",
      "ask": "574.50",
      "open": "560.50",
      "high": "575.00",
      "low": "558.50",
      "close": "575.00",
      "average": "570.2641",
      "volume": "59256",
      "turnover": "33787092.25",
      "trades": "1074"
    },
    {
      "date": "2024-05-21",
      "bid": "554.00",
      "ask": "555.50",
      "open": "575.00",
      "high": "579.00",
      "low": "545.50",
      "close": "555.00",
      "average": "556.9281",
      "volume": "45584",
      "turnover": "25387396.5",
      "trades": "1064"
    },
    {
      "date": "2024-05-22",
      "bid": "559.00",
      "ask": "560.00",
      "open": "556.50",
      "high": "560.50",
      "low": "549.00",
      "close": "560.00",
      "average": "555.9983",
      "volume": "31716",
      "turnover": "17634040.5",
      "trades": "717"
    },
    {
      "date": "2024-05-23",
      "bid": "553.00",
      "ask": "554.00",
      "open": "558.50",
      "high": "562.50",
      "low": "550.00",
      "close": "550.50",
      "average": "554.2131",
      "volume": "52677",
      "turnover": "29196129",
      "trades": "1059"
    },
    {
      "date": "2024-05-24",
      "bid": "559.50",
      "ask": "560.50",
      "open": "550.00",
      "high": "560.50",
      "low": "546.50",
      "close": "560.50",
      "average": "556.2247",
      "volume": "28806",
      "turnover": "16022610",
      "trades": "819"
    },
    {
      "date": "2024-05-27",
      "bid": "547.00",
      "ask": "548.00",
      "open": "560.50",
      "high": "565.50",
      "low": "546.00",
      "close": "548.00",
      "average": "552.4121",
      "volume": "26680",
      "turnover": "14738355.5",
      "trades": "632"
    },
    {
      "date": "2024-05-28",
      "bid": "546.00",
      "ask": "547.00",
      "open": "550.00",
      "high": "554.00",
      "low": "545.50",
      "close": "545.50",
      "average": "547.7487",
      "volume": "34146",
      "turnover": "18703591.5",
      "trades": "734"
    },
    {
      "date": "2024-05-29",
      "bid": "535.50",
      "ask": "536.00",
      "open": "542.50",
      "high": "549.00",
      "low": "535.00",
      "close": "535.50",
      "average": "539.5195",
      "volume": "35441",
      "turnover": "19120165",
      "trades": "879"
    },
    {
      "date": "2024-05-30",
      "bid": "537.50",
      "ask": "539.50",
      "open": "535.00",
      "high": "544.00",
      "low": "532.50",
      "close": "538.50",
      "average": "538.6808",
      "volume": "45390",
      "turnover": "24450722.25",
      "trades": "1055"
    },
    {
      "date": "2024-05-31",
      "bid": "573.00",
      "ask": "575.00",
      "open": "552.00",
      "high": "586.00",
      "low": "551.00",
      "close": "581.00",
      "average": "574.7961",
      "volume": "465226",
      "turnover": "267794831.5",
      "trades": "3702"
    },
    {
      "date": "2024-06-03",
      "bid": "603.00",
      "ask": "603.50",
      "open": "581.00",
      "high": "605.50",
      "low": "579.00",
      "close": "605.50",
      "average": "595.4756",
      "volume": "100999",
      "turnover": "60142060.5",
      "trades": "2229"
    },
    {
      "date": "2024-06-04",
      "bid": "594.50",
      "ask": "595.50",
      "open": "603.50",
      "high": "603.50",
      "low": "588.00",
      "close": "594.50",
      "average": "595.2522",
      "volume": "54963",
      "turnover": "32716933.75",
      "trades": "1152"
    },
    {
      "date": "2024-06-05",
      "bid": "589.50",
      "ask": "590.00",
      "open": "598.50",
      "high": "601.00",
      "low": "588.50",
      "close": "590.00",
      "average": "591.7696",
      "volume": "33346",
      "turnover": "19732952.5",
      "trades": "845"
    },
    {
      "date": "2024-06-07",
      "bid": "598.00",
      "ask": "599.50",
      "open": "592.50",
      "high": "602.50",
      "low": "587.00",
      "close": "599.00",
      "average": "596.4269",
      "volume": "49816",
      "turnover": "29710203.25",
      "trades": "1009"
    },
    {
      "date": "2024-06-10",
      "bid": "587.00",
      "ask": "587.50",
      "open": "596.00",
      "high": "602.00",
      "low": "581.00",
      "close": "588.00",
      "average": "589.6836",
      "volume": "69894",
      "turnover": "41218625.97",
      "trades": "1326"
    },
    {
      "date": "2024-06-11",
      "bid": "601.50",
      "ask": "602.50",
      "open": "589.50",
      "high": "604.50",
      "low": "589.50",
      "close": "602.00",
      "average": "600.7808",
      "volume": "1419630",
      "turnover": "784585840.75",
      "trades": "1490"
    },
    {
      "date": "2024-06-12",
      "bid": "552.50",
      "ask": "553.50",
      "open": "590.00",
      "high": "592.00",
      "low": "545.00",
      "close": "554.00",
      "average": "554.8679",
      "volume": "1093582",
      "turnover": "600524589.5",
      "trades": "5848"
    },
    {
      "date": "2024-06-13",
      "bid": "562.00",
      "ask": "563.50",
      "open": "557.50",
      "high": "564.00",
      "low": "548.00",
      "close": "564.00",
      "average": "556.9897",
      "volume": "104468",
      "turnover": "58172090",
      "trades": "1623"
    },
    {
      "date": "2024-06-14",
      "bid": "544.50",
      "ask": "545.50",
      "open": "564.00",
      "high": "565.50",
      "low": "543.00",
      "close": "545.50",
      "average": "549.2231",
      "volume": "147076",
      "turnover": "80779213.5",
      "trades": "1744"
    },
    {
      "date": "2024-06-17",
      "bid": "565.00",
      "ask": "567.00",
      "open": "547.50",
      "high": "567.50",
      "low": "544.50",
      "close": "565.00",
      "average": "558.1999",
      "volume": "89218",
      "turnover": "49800287",
      "trades": "1134"
    },
    {
      "date": "2024-06-18",
      "bid": "558.50",
      "ask": "559.50",
      "open": "565.00",
      "high": "568.00",
      "low": "548.00",
      "close": "559.50",
      "average": "556.0264",
      "volume": "88300",
      "turnover": "49098110.5",
      "trades": "1262"
    },
    {
      "date": "2024-06-19",
      "bid": "554.50",
      "ask": "555.50",
      "open": "558.00",
      "high": "559.50",
      "low": "546.00",
      "close": "557.00",
      "average": "554.052",
      "volume": "87440",
      "turnover": "48446428.5",
      "trades": "965"
    },
    {
      "date": "2024-06-20",
      "bid": "577.00",
      "ask": "577.50",
      "open": "558.00",
      "high": "578.00",
      "low": "555.00",
      "close": "575.00",
      "average": "572.0949",
      "volume": "133214",
      "turnover": "76210657.5",
      "trades": "1185"
    },
    {
      "date": "2024-06-24",
      "bid": "583.50",
      "ask": "585.00",
      "open": "577.00",
      "high": "586.50",
      "low": "570.00",
      "close": "584.00",
      "average": "581.5254",
      "volume": "64712",
      "turnover": "37631629",
      "trades": "1099"
    },
    {
      "date": "2024-06-25",
      "bid": "582.50",
      "ask": "583.00",
      "open": "586.00",
      "high": "586.00",
      "low": "575.50",
      "close": "583.00",
      "average": "581.0506",
      "volume": "75159",
      "turnover": "43671183",
      "trades": "768"
    },
    {
      "date": "2024-06-26",
      "bid": "585.00",
      "ask": "586.00",
      "open": "583.00",
      "high": "586.50",
      "low": "576.00",
      "close": "586.00",
      "average": "582.8692",
      "volume": "144755",
      "turnover": "84371015.75",
      "trades": "1040"
    },
    {
      "date": "2024-06-27",
      "bid": "593.50",
      "ask": "594.50",
      "open": "586.00",
      "high": "595.00",
      "low": "585.00",
      "close": "593.50",
      "average": "591.3098",
      "volume": "43713",
      "turnover": "25847876",
      "trades": "936"
    },
    {
      "date": "2024-06-28",
      "bid": "599.00",
      "ask": "600.00",
      "open": "597.50",
      "high": "603.50",
      "low": "592.00",
      "close": "600.00",
      "average": "599.5392",
      "volume": "100753",
      "turnover": "60405374",
      "trades": "1283"
    },
    {
      "date": "2024-07-01",
      "bid": "593.00",
      "ask": "595.00",
      "open": "600.50",
      "high": "607.50",
      "low": "591.50",
      "close": "594.00",
      "average": "601.7969",
      "volume": "88983",
      "turnover": "53548422.75",
      "trades": "1223"
    },
    {
      "date": "2024-07-02",
      "bid": "592.00",
      "ask": "593.00",
      "open": "595.00",
      "high": "599.00",
      "low": "590.50",
      "close": "593.50",
      "average": "594.1603",
      "volume": "46583",
      "turnover": "27677744.5",
      "trades": "733"
    },
    {
      "date": "2024-07-03",
      "bid": "587.00",
      "ask": "588.00",
      "open": "593.00",
      "high": "593.50",
      "low": "581.00",
      "close": "586.00",
      "average": "586.2582",
      "volume": "52550",
      "turnover": "30807866.5",
      "trades": "1001"
    },
    {
      "date": "2024-07-04",
      "bid": "585.50",
      "ask": "586.50",
      "open": "586.00",
      "high": "592.00",
      "low": "584.00",
      "close": "585.00",
      "average": "586.2253",
      "volume": "25449",
      "turnover": "14918874",
      "trades": "615"
    },
    {
      "date": "2024-07-05",
      "bid": "597.00",
      "ask": "598.00",
      "open": "585.00",
      "high": "605.00",
      "low": "581.00",
      "close": "596.50",
      "average": "594.4542",
      "volume": "45826",
      "turnover": "27241595.5",
      "trades": "955"
    },
    {
      "date": "2024-07-08",
      "bid": "613.50",
      "ask": "615.00",
      "open": "596.50",
      "high": "616.00",
      "low": "592.50",
      "close": "615.50",
      "average": "613.5525",
      "volume": "140515",
      "turnover": "86209553",
      "trades": "1665"
    },
    {
      "date": "2024-07-09",
      "bid": "636.00",
      "ask": "636.50",
      "open": "616.00",
      "high": "638.50",
      "low": "616.00",
      "close": "638.00",
      "average": "631.7421",
      "volume": "180427",
      "turnover": "114100625.5",
      "trades": "1865"
    },
    {
      "date": "2024-07-10",
      "bid": "638.00",
      "ask": "639.00",
      "open": "638.00",
      "high": "640.00",
      "low": "629.00",
      "close": "640.00",
      "average": "636.8835",
      "volume": "42429",
      "turnover": "27017714",
      "trades": "844"
    },
    {
      "date": "2024-07-11",
      "bid": "656.00",
      "ask": "657.50",
      "open": "640.00",
      "high": "658.00",
      "low": "639.00",
      "close": "657.50",
      "average": "647.1082",
      "volume": "171677",
      "turnover": "111093457.5",
      "trades": "1608"
    },
    {
      "date": "2024-07-12",
      "bid": "658.00",
      "ask": "659.00",
      "open": "659.00",
      "high": "660.50",
      "low": "652.00",
      "close": "658.50",
      "average": "657.8329",
      "volume": "140802",
      "turnover": "92620392.6",
      "trades": "1386"
    },
    {
      "date": "2024-07-15",
      "bid": "650.00",
      "ask": "652.00",
      "open": "663.50",
      "high": "679.50",
      "low": "650.00",
      "close": "650.00",
      "average": "661.0067",
      "volume": "126581",
      "turnover": "83660038.5",
      "trades": "2569"
    },
    {
      "date": "2024-07-16",
      "bid": "674.00",
      "ask": "677.50",
      "open": "621.00",
      "high": "679.50",
      "low": "598.00",
      "close": "676.50",
      "average": "655.6408",
      "volume": "152954",
      "turnover": "100278376.5",
      "trades": "2864"
    },
    {
      "date": "2024-07-17",
      "bid": "674.50",
      "ask": "675.00",
      "open": "696.50",
      "high": "714.50",
      "low": "670.00",
      "close": "675.00",
      "average": "687.0101",
      "volume": "139367",
      "turnover": "95745707.75",
      "trades": "3335"
    },
    {
      "date": "2024-07-18",
      "bid": "637.50",
      "ask": "638.50",
      "open": "675.00",
      "high": "675.00",
      "low": "635.00",
      "close": "638.50",
      "average": "651.4334",
      "volume": "99821",
      "turnover": "65028326",
      "trades": "2120"
    },
    {
      "date": "2024-07-19",
      "bid": "634.50",
      "ask": "635.50",
      "open": "639.00",
      "high": "656.00",
      "low": "633.50",
      "close": "636.00",
      "average": "640.9369",
      "volume": "47212",
      "turnover": "30261435",
      "trades": "1123"
    },
    {
      "date": "2024-07-22",
      "bid": "650.50",
      "ask": "651.50",
      "open": "636.00",
      "high": "653.50",
      "low": "631.00",
      "close": "650.00",
      "average": "645.4876",
      "volume": "37818",
      "turnover": "24411051",
      "trades": "844"
    },
    {
      "date": "2024-07-23",
      "bid": "656.00",
      "ask": "657.50",
      "open": "655.00",
      "high": "662.50",
      "low": "649.00",
      "close": "657.00",
      "average": "654.7243",
      "volume": "36384",
      "turnover": "23821488.5",
      "trades": "917"
    },
    {
      "date": "2024-07-24",
      "bid": "658.50",
      "ask": "660.00",
      "open": "657.50",
      "high": "662.00",
      "low": "645.50",
      "close": "660.00",
      "average": "656.8638",
      "volume": "30540",
      "turnover": "20060590.25",
      "trades": "754"
    },
    {
      "date": "2024-07-25",
      "bid": "667.00",
      "ask": "668.00",
      "open": "660.00",
      "high": "669.00",
      "low": "655.50",
      "close": "669.00",
      "average": "664.1766",
      "volume": "48168",
      "turnover": "31983197.75",
      "trades": "996"
    },
    {
      "date": "2024-07-26",
      "bid": "666.00",
      "ask": "670.00",
      "open": "669.00",
      "high": "671.00",
      "low": "656.50",
      "close": "667.00",
      "average": "664.9863",
      "volume": "30457",
      "turnover": "20252154",
      "trades": "916"
    },
    {
      "date": "2024-07-29",
      "bid": "670.00",
      "ask": "671.00",
      "open": "667.00",
      "high": "678.50",
      "low": "664.50",
      "close": "670.50",
      "average": "672.099",
      "volume": "29797",
      "turnover": "20026816",
      "trades": "831"
    },
    {
      "date": "2024-07-30",
      "bid": "665.50",
      "ask": "666.50",
      "open": "670.50",
      "high": "678.00",
      "low": "662.00",
      "close": "667.00",
      "average": "668.1981",
      "volume": "26038",
      "turnover": "17398493",
      "trades": "750"
    },
    {
      "date": "2024-07-31",
      "bid": "680.00",
      "ask": "681.00",
      "open": "674.50",
      "high": "681.00",
      "low": "666.50",
      "close": "677.50",
      "average": "675.8578",
      "volume": "40497",
      "turnover": "27370034.5",
      "trades": "807"
    },
    {
      "date": "2024-08-01",
      "bid": "677.50",
      "ask": "678.50",
      "open": "677.50",
      "high": "691.00",
      "low": "670.00",
      "close": "681.00",
      "average": "680.1173",
      "volume": "39719",
      "turnover": "27013578",
      "trades": "857"
    },
    {
      "date": "2024-08-02",
      "bid": "640.50",
      "ask": "642.00",
      "open": "679.00",
      "high": "679.00",
      "low": "641.00",
      "close": "646.50",
      "average": "653.5803",
      "volume": "76713",
      "turnover": "50137882.5",
      "trades": "1852"
    },
    {
      "date": "2024-08-05",
      "bid": "627.00",
      "ask": "629.00",
      "open": "610.00",
      "high": "634.50",
      "low": "584.50",
      "close": "627.50",
      "average": "617.4434",
      "volume": "211637",
      "turnover": "130671858",
      "trades": "3379"
    },
    {
      "date": "2024-08-06",
      "bid": "644.00",
      "ask": "645.50",
      "open": "628.50",
      "high": "649.00",
      "low": "624.00",
      "close": "642.50",
      "average": "637.6031",
      "volume": "58655",
      "turnover": "37398707",
      "trades": "1396"
    },
    {
      "date": "2024-08-07",
      "bid": "647.00",
      "ask": "648.50",
      "open": "650.00",
      "high": "661.50",
      "low": "646.00",
      "close": "646.50",
      "average": "651.5754",
      "volume": "45353",
      "turnover": "29551601.5",
      "trades": "1240"
    },
    {
      "date": "2024-08-08",
      "bid": "661.00",
      "ask": "662.00",
      "open": "642.00",
      "high": "663.50",
      "low": "640.00",
      "close": "660.00",
      "average": "654.3859",
      "volume": "29947",
      "turnover": "19596665.75",
      "trades": "807"
    },
    {
      "date": "2024-08-09",
      "bid": "665.00",
      "ask": "666.50",
      "open": "661.00",
      "high": "669.00",
      "low": "656.00",
      "close": "665.50",
      "average": "663.9442",
      "volume": "25339",
      "turnover": "16823665.5",
      "trades": "687"
    },
    {
      "date": "2024-08-12",
      "bid": "670.50",
      "ask": "671.00",
      "open": "666.50",
      "high": "672.00",
      "low": "644.00",
      "close": "670.00",
      "average": "659.2214",
      "volume": "123973",
      "turnover": "81727600.5",
      "trades": "1896"
    },
    {
      "date": "2024-08-13",
      "bid": "677.50",
      "ask": "678.50",
      "open": "673.00",
      "high": "681.00",
      "low": "668.00",
      "close": "680.50",
      "average": "675.1591",
      "volume": "34248",
      "turnover": "23122820.5",
      "trades": "873"
    },
    {
      "date": "2024-08-14",
      "bid": "680.00",
      "ask": "681.00",
      "open": "680.50",
      "high": "686.50",
      "low": "658.00",
      "close": "680.00",
      "average": "675.1274",
      "volume": "168639",
      "turnover": "113850876.25",
      "trades": "1062"
    },
    {
      "date": "2024-08-15",
      "bid": "698.50",
      "ask": "699.50",
      "open": "675.00",
      "high": "700.00",
      "low": "674.50",
      "close": "696.50",
      "average": "695.3803",
      "volume": "97241",
      "turnover": "67620614.75",
      "trades": "1251"
    },
    {
      "date": "2024-08-16",
      "bid": "707.00",
      "ask": "708.00",
      "open": "698.50",
      "high": "710.00",
      "low": "689.00",
      "close": "708.50",
      "average": "703.2693",
      "volume": "93584",
      "turnover": "65812105",
      "trades": "1831"
    },
    {
      "date": "2024-08-19",
      "bid": "703.00",
      "ask": "704.00",
      "open": "707.00",
      "high": "707.00",
      "low": "687.50",
      "close": "704.50",
      "average": "697.5248",
      "volume": "130735",
      "turnover": "91190716.5",
      "trades": "1333"
    },
    {
      "date": "2024-08-20",
      "bid": "694.50",
      "ask": "695.50",
      "open": "708.00",
      "high": "715.00",
      "low": "692.00",
      "close": "696.00",
      "average": "703.7321",
      "volume": "70865",
      "turnover": "49871034.5",
      "trades": "1201"
    },
    {
      "date": "2024-08-21",
      "bid": "698.00",
      "ask": "699.50",
      "open": "696.00",
      "high": "705.00",
      "low": "687.00",
      "close": "699.50",
      "average": "701.2018",
      "volume": "35680",
      "turnover": "25018879",
      "trades": "1039"
    },
    {
      "date": "2024-08-22",
      "bid": "710.00",
      "ask": "711.00",
      "open": "703.50",
      "high": "715.00",
      "low": "689.00",
      "close": "709.50",
      "average": "709.1572",
      "volume": "38175",
      "turnover": "27072077.5",
      "trades": "1013"
    },
    {
      "date": "2024-08-23",
      "bid": "700.50",
      "ask": "701.50",
      "open": "709.50",
      "high": "712.00",
      "low": "699.50",
      "close": "699.50",
      "average": "704.1984",
      "volume": "40321",
      "turnover": "28395339",
      "trades": "1091"
    },
    {
      "date": "2024-08-26",
      "bid": "702.00",
      "ask": "703.00",
      "open": "701.00",
      "high": "710.00",
      "low": "700.00",
      "close": "704.00",
      "average": "704.6514",
      "volume": "35969",
      "turnover": "25343925.75",
      "trades": "912"
    },
    {
      "date": "2024-08-27",
      "bid": "695.50",
      "ask": "696.50",
      "open": "707.50",
      "high": "709.00",
      "low": "694.00",
      "close": "695.50",
      "average": "699.2865",
      "volume": "37126",
      "turnover": "25962033.5",
      "trades": "1030"
    },
    {
      "date": "2024-08-28",
      "bid": "698.50",
      "ask": "699.50",
      "open": "698.00",
      "high": "702.50",
      "low": "689.50",
      "close": "699.50",
      "average": "695.4829",
      "volume": "38997",
      "turnover": "27117992.25",
      "trades": "1348"
    },
    {
      "date": "2024-08-29",
      "bid": "702.50",
      "ask": "703.50",
      "open": "699.50",
      "high": "705.50",
      "low": "694.00",
      "close": "704.00",
      "average": "701.7741",
      "volume": "37951",
      "turnover": "26630277.25",
      "trades": "822"
    },
    {
      "date": "2024-08-30",
      "bid": "712.00",
      "ask": "712.50",
      "open": "701.00",
      "high": "715.00",
      "low": "700.00",
      "close": "714.50",
      "average": "713.2407",
      "volume": "159852",
      "turnover": "114000061.75",
      "trades": "1047"
    },
    {
      "date": "2024-09-02",
      "bid": "706.00",
      "ask": "707.00",
      "open": "714.00",
      "high": "714.00",
      "low": "683.00",
      "close": "709.00",
      "average": "700.9659",
      "volume": "68568",
      "turnover": "48055153.5",
      "trades": "1728"
    },
    {
      "date": "2024-09-03",
      "bid": "689.50",
      "ask": "692.00",
      "open": "706.00",
      "high": "712.00",
      "low": "687.00",
      "close": "689.00",
      "average": "696.3683",
      "volume": "61841",
      "turnover": "43094502.75",
      "trades": "1125"
    },
    {
      "date": "2024-09-04",
      "bid": "691.00",
      "ask": "692.00",
      "open": "686.00",
      "high": "697.00",
      "low": "670.00",
      "close": "693.50",
      "average": "689.5909",
      "volume": "46273",
      "turnover": "31912810.25",
      "trades": "1096"
    },
    {
      "date": "2024-09-05",
      "bid": "685.00",
      "ask": "686.50",
      "open": "688.50",
      "high": "689.50",
      "low": "673.50",
      "close": "687.00",
      "average": "682.784",
      "volume": "60339",
      "turnover": "41197977",
      "trades": "1382"
    },
    {
      "date": "2024-09-06",
      "bid": "675.00",
      "ask": "676.50",
      "open": "686.50",
      "high": "696.00",
      "low": "673.50",
      "close": "673.50",
      "average": "682.5658",
      "volume": "58469",
      "turnover": "39914551",
      "trades": "1313"
    },
    {
      "date": "2024-09-09",
      "bid": "683.50",
      "ask": "684.00",
      "open": "675.00",
      "high": "689.00",
      "low": "675.00",
      "close": "684.00",
      "average": "683.2864",
      "volume": "30606",
      "turnover": "20912607.5",
      "trades": "856"
    },
    {
      "date": "2024-09-10",
      "bid": "690.00",
      "ask": "691.00",
      "open": "688.00",
      "high": "696.00",
      "low": "680.00",
      "close": "693.00",
      "average": "690.8262",
      "volume": "46788",
      "turnover": "32322506",
      "trades": "909"
    },
    {
      "date": "2024-09-11",
      "bid": "677.00",
      "ask": "678.50",
      "open": "693.00",
      "high": "693.00",
      "low": "674.00",
      "close": "678.00",
      "average": "681.1954",
      "volume": "48671",
      "turnover": "33154463",
      "trades": "909"
    },
    {
      "date": "2024-09-12",
      "bid": "684.50",
      "ask": "685.50",
      "open": "688.00",
      "high": "702.50",
      "low": "678.50",
      "close": "687.50",
      "average": "689.5989",
      "volume": "38670",
      "turnover": "26666790",
      "trades": "872"
    },
    {
      "date": "2024-09-13",
      "bid": "685.00",
      "ask": "686.00",
      "open": "687.50",
      "high": "690.00",
      "low": "682.00",
      "close": "686.50",
      "average": "686.6629",
      "volume": "21426",
      "turnover": "14712442.75",
      "trades": "595"
    },
    {
      "date": "2024-09-16",
      "bid": "671.50",
      "ask": "672.00",
      "open": "680.50",
      "high": "685.00",
      "low": "671.50",
      "close": "672.00",
      "average": "676.5891",
      "volume": "31295",
      "turnover": "21179858.5",
      "trades": "833"
    },
    {
      "date": "2024-09-17",
      "bid": "664.00",
      "ask": "665.00",
      "open": "670.00",
      "high": "671.00",
      "low": "663.00",
      "close": "664.00",
      "average": "666.377",
      "volume": "39860",
      "turnover": "26565577.25",
      "trades": "1271"
    },
    {
      "date": "2024-09-18",
      "bid": "664.00",
      "ask": "665.00",
      "open": "663.00",
      "high": "666.00",
      "low": "653.00",
      "close": "663.00",
      "average": "660.6393",
      "volume": "47285",
      "turnover": "31239645.75",
      "trades": "1094"
    },
    {
      "date": "2024-09-19",
      "bid": "665.50",
      "ask": "667.00",
      "open": "665.50",
      "high": "672.50",
      "low": "652.00",
      "close": "666.00",
      "average": "664.3592",
      "volume": "200434",
      "turnover": "131210539.25",
      "trades": "1467"
    },
    {
      "date": "2024-09-20",
      "bid": "668.00",
      "ask": "670.00",
      "open": "666.00",
      "high": "681.50",
      "low": "666.00",
      "close": "673.00",
      "average": "673.1792",
      "volume": "104826",
      "turnover": "70572780.75",
      "trades": "1143"
    },
    {
      "date": "2024-09-23",
      "bid": "630.00",
      "ask": "632.50",
      "open": "673.00",
      "high": "679.00",
      "low": "630.00",
      "close": "630.50",
      "average": "645.7219",
      "volume": "77839",
      "turnover": "50262477",
      "trades": "1832"
    },
    {
      "date": "2024-09-24",
      "bid": "629.00",
      "ask": "631.00",
      "open": "633.50",
      "high": "640.00",
      "low": "616.00",
      "close": "629.00",
      "average": "627.4686",
      "volume": "128391",
      "turnover": "80576114.5",
      "trades": "2707"
    },
    {
      "date": "2024-09-25",
      "bid": "635.00",
      "ask": "636.00",
      "open": "625.00",
      "high": "637.50",
      "low": "622.50",
      "close": "634.50",
      "average": "632.1793",
      "volume": "35413",
      "turnover": "22388120.75",
      "trades": "1115"
    },
    {
      "date": "2024-09-26",
      "bid": "648.00",
      "ask": "649.00",
      "open": "643.00",
      "high": "653.00",
      "low": "643.00",
      "close": "648.00",
      "average": "647.8969",
      "volume": "36230",
      "turnover": "23472305",
      "trades": "1038"
    },
    {
      "date": "2024-09-27",
      "bid": "640.00",
      "ask": "641.00",
      "open": "654.50",
      "high": "654.50",
      "low": "636.50",
      "close": "640.00",
      "average": "641.8587",
      "volume": "36172",
      "turnover": "23257554.75",
      "trades": "872"
    },
    {
      "date": "2024-09-30",
      "bid": "642.00",
      "ask": "645.00",
      "open": "640.00",
      "high": "655.00",
      "low": "634.00",
      "close": "646.00",
      "average": "643.9255",
      "volume": "47099",
      "turnover": "30319581.5",
      "trades": "993"
    },
    {
      "date": "2024-10-01",
      "bid": "643.00",
      "ask": "644.00",
      "open": "646.00",
      "high": "660.00",
      "low": "642.50",
      "close": "646.50",
      "average": "649.1975",
      "volume": "49296",
      "turnover": "32002236.25",
      "trades": "1170"
    },
    {
      "date": "2024-10-02",
      "bid": "633.50",
      "ask": "634.00",
      "open": "643.50",
      "high": "643.50",
      "low": "630.00",
      "close": "634.50",
      "average": "634.5729",
      "volume": "44716",
      "turnover": "28375015.5",
      "trades": "1154"
    },
    {
      "date": "2024-10-03",
      "bid": "644.00",
      "ask": "645.00",
      "open": "634.50",
      "high": "644.50",
      "low": "626.50",
      "close": "644.00",
      "average": "638.6975",
      "volume": "27491",
      "turnover": "17558972.34",
      "trades": "854"
    },
    {
      "date": "2024-10-04",
      "bid": "658.00",
      "ask": "659.50",
      "open": "644.00",
      "high": "669.00",
      "low": "644.00",
      "close": "659.50",
      "average": "657.77",
      "volume": "49332",
      "turnover": "32427349.5",
      "trades": "1319"
    },
    {
      "date": "2024-10-07",
      "bid": "609.00",
      "ask": "611.00",
      "open": "659.50",
      "high": "659.50",
      "low": "596.50",
      "close": "604.50",
      "average": "609.4394",
      "volume": "340712",
      "turnover": "207839826.75",
      "trades": "5078"
    },
    {
      "date": "2024-10-08",
      "bid": "611.00",
      "ask": "612.50",
      "open": "604.50",
      "high": "618.00",
      "low": "599.00",
      "close": "611.00",
      "average": "609.154",
      "volume": "114646",
      "turnover": "69839648.75",
      "trades": "2065"
    },
    {
      "date": "2024-10-09",
      "bid": "609.00",
      "ask": "610.00",
      "open": "621.00",
      "high": "624.50",
      "low": "602.50",
      "close": "608.50",
      "average": "613.9949",
      "volume": "69011",
      "turnover": "42369754.25",
      "trades": "1498"
    },
    {
      "date": "2024-10-10",
      "bid": "647.00",
      "ask": "651.50",
      "open": "620.00",
      "high": "655.00",
      "low": "605.00",
      "close": "650.00",
      "average": "637.6781",
      "volume": "126364",
      "turnover": "80564353.5",
      "trades": "2548"
    },
    {
      "date": "2024-10-11",
      "bid": "655.50",
      "ask": "657.00",
      "open": "648.00",
      "high": "658.50",
      "low": "633.00",
      "close": "655.00",
      "average": "648.9035",
      "volume": "52312",
      "turnover": "33958620.75",
      "trades": "1538"
    },
    {
      "date": "2024-10-14",
      "bid": "656.50",
      "ask": "658.00",
      "open": "658.50",
      "high": "659.00",
      "low": "648.00",
      "close": "657.50",
      "average": "653.6722",
      "volume": "60130",
      "turnover": "39309062.25",
      "trades": "871"
    },
    {
      "date": "2024-10-15",
      "bid": "653.00",
      "ask": "654.00",
      "open": "657.50",
      "high": "664.00",
      "low": "643.00",
      "close": "654.00",
      "average": "652.5457",
      "volume": "77998",
      "turnover": "50884842.25",
      "trades": "1201"
    },
    {
      "date": "2024-10-16",
      "bid": "636.00",
      "ask": "636.50",
      "open": "655.00",
      "high": "655.00",
      "low": "635.50",
      "close": "636.00",
      "average": "640.0966",
      "volume": "61943",
      "turnover": "39656257.5",
      "trades": "1308"
    },
    {
      "date": "2024-10-17",
      "bid": "643.50",
      "ask": "644.50",
      "open": "636.00",
      "high": "650.50",
      "low": "635.50",
      "close": "644.50",
      "average": "644.5246",
      "volume": "51455",
      "turnover": "33162178.25",
      "trades": "1268"
    },
    {
      "date": "2024-10-18",
      "bid": "652.00",
      "ask": "653.50",
      "open": "632.00",
      "high": "654.50",
      "low": "632.00",
      "close": "651.50",
      "average": "648.0309",
      "volume": "71070",
      "turnover": "46058518",
      "trades": "1303"
    },
    {
      "date": "2024-10-21",
      "bid": "651.00",
      "ask": "652.00",
      "open": "651.50",
      "high": "662.00",
      "low": "649.00",
      "close": "652.50",
      "average": "653.7389",
      "volume": "47875",
      "turnover": "31297751",
      "trades": "1145"
    },
    {
      "date": "2024-10-22",
      "bid": "586.00",
      "ask": "587.50",
      "open": "595.50",
      "high": "604.00",
      "low": "565.50",
      "close": "588.50",
      "average": "582.1484",
      "volume": "512339",
      "turnover": "298313051",
      "trades": "8313"
    },
    {
      "date": "2024-10-23",
      "bid": "593.00",
      "ask": "594.00",
      "open": "588.50",
      "high": "602.50",
      "low": "583.00",
      "close": "593.00",
      "average": "595.4937",
      "volume": "113837",
      "turnover": "67792951.75",
      "trades": "2722"
    },
    {
      "date": "2024-10-24",
      "bid": "595.50",
      "ask": "596.50",
      "open": "593.00",
      "high": "603.50",
      "low": "585.00",
      "close": "594.50",
      "average": "593.6933",
      "volume": "53194",
      "turnover": "31580797.25",
      "trades": "1269"
    },
    {
      "date": "2024-10-25",
      "bid": "610.00",
      "ask": "610.50",
      "open": "594.50",
      "high": "612.50",
      "low": "594.50",
      "close": "612.50",
      "average": "608.4145",
      "volume": "54393",
      "turnover": "33093594",
      "trades": "1242"
    },
    {
      "date": "2024-10-28",
      "bid": "611.50",
      "ask": "612.50",
      "open": "612.00",
      "high": "612.50",
      "low": "599.50",
      "close": "609.00",
      "average": "607.6587",
      "volume": "58610",
      "turnover": "35614681",
      "trades": "1274"
    },
    {
      "date": "2024-10-29",
      "bid": "612.50",
      "ask": "614.50",
      "open": "609.00",
      "high": "620.50",
      "low": "609.00",
      "close": "614.00",
      "average": "614.6178",
      "volume": "41452",
      "turnover": "25491589.75",
      "trades": "997"
    },
    {
      "date": "2024-10-30",
      "bid": "604.50",
      "ask": "605.50",
      "open": "612.00",
      "high": "616.00",
      "low": "595.50",
      "close": "604.00",
      "average": "604.9443",
      "volume": "48545",
      "turnover": "29366992.75",
      "trades": "1315"
    },
    {
      "date": "2024-10-31",
      "bid": "598.00",
      "ask": "599.00",
      "open": "603.00",
      "high": "605.00",
      "low": "591.50",
      "close": "598.00",
      "average": "598.0744",
      "volume": "76282",
      "turnover": "45624897.75",
      "trades": "1044"
    },
    {
      "date": "2024-11-01",
      "bid": "599.00",
      "ask": "601.00",
      "open": "600.00",
      "high": "607.00",
      "low": "593.00",
      "close": "600.00",
      "average": "599.8167",
      "volume": "25627",
      "turnover": "15371707.75",
      "trades": "883"
    },
    {
      "date": "2024-11-04",
      "bid": "597.50",
      "ask": "598.50",
      "open": "598.00",
      "high": "609.50",
      "low": "595.00",
      "close": "597.50",
      "average": "600.1528",
      "volume": "43793",
      "turnover": "26281773",
      "trades": "989"
    },
    {
      "date": "2024-11-05",
      "bid": "597.00",
      "ask": "598.50",
      "open": "596.50",
      "high": "600.50",
      "low": "588.50",
      "close": "598.00",
      "average": "595.2432",
      "volume": "35509",
      "turnover": "21136879.5",
      "trades": "1086"
    },
    {
      "date": "2024-11-06",
      "bid": "596.50",
      "ask": "598.00",
      "open": "600.00",
      "high": "610.00",
      "low": "592.00",
      "close": "599.00",
      "average": "602.1783",
      "volume": "92439",
      "turnover": "55664610",
      "trades": "1508"
    },
    {
      "date": "2024-11-07",
      "bid": "625.00",
      "ask": "626.00",
      "open": "607.00",
      "high": "631.00",
      "low": "584.50",
      "close": "631.00",
      "average": "614.5118",
      "volume": "185553",
      "turnover": "114038155",
      "trades": "4609"
    },
    {
      "date": "2024-11-08",
      "bid": "614.00",
      "ask": "616.50",
      "open": "635.50",
      "high": "635.50",
      "low": "600.50",
      "close": "615.00",
      "average": "614.3974",
      "volume": "129978",
      "turnover": "79785724.75",
      "trades": "2652"
    },
    {
      "date": "2024-11-11",
      "bid": "622.50",
      "ask": "623.50",
      "open": "621.00",
      "high": "638.50",
      "low": "620.50",
      "close": "622.00",
      "average": "628.7225",
      "volume": "79611",
      "turnover": "50062755.25",
      "trades": "1791"
    },
    {
      "date": "2024-11-12",
      "bid": "615.50",
      "ask": "616.50",
      "open": "622.00",
      "high": "623.50",
      "low": "612.00",
      "close": "615.00",
      "average": "616.7274",
      "volume": "51711",
      "turnover": "31889856.25",
      "trades": "1309"
    },
    {
      "date": "2024-11-13",
      "bid": "608.50",
      "ask": "609.50",
      "open": "610.00",
      "high": "612.50",
      "low": "602.00",
      "close": "609.50",
      "average": "608.2919",
      "volume": "44122",
      "turnover": "26836836.25",
      "trades": "1034"
    },
    {
      "date": "2024-11-14",
      "bid": "607.00",
      "ask": "608.00",
      "open": "608.50",
      "high": "619.50",
      "low": "601.50",
      "close": "608.50",
      "average": "609.1072",
      "volume": "42972",
      "turnover": "26167072.25",
      "trades": "1040"
    },
    {
      "date": "2024-11-15",
      "bid": "572.50",
      "ask": "573.00",
      "open": "606.50",
      "high": "606.50",
      "low": "570.00",
      "close": "570.00",
      "average": "582.3436",
      "volume": "85521",
      "turnover": "49803445.5",
      "trades": "2078"
    },
    {
      "date": "2024-11-18",
      "bid": "545.00",
      "ask": "545.50",
      "open": "567.00",
      "high": "570.00",
      "low": "543.00",
      "close": "546.00",
      "average": "553.6527",
      "volume": "111107",
      "turnover": "61530782.36",
      "trades": "2869"
    },
    {
      "date": "2024-11-19",
      "bid": "543.00",
      "ask": "543.50",
      "open": "545.00",
      "high": "552.50",
      "low": "530.00",
      "close": "544.50",
      "average": "539.1768",
      "volume": "85415",
      "turnover": "46057766.5",
      "trades": "2238"
    },
    {
      "date": "2024-11-20",
      "bid": "549.50",
      "ask": "550.50",
      "open": "548.00",
      "high": "556.50",
      "low": "543.00",
      "close": "550.00",
      "average": "549.9223",
      "volume": "47589",
      "turnover": "26171574.75",
      "trades": "1137"
    },
    {
      "date": "2024-11-21",
      "bid": "562.50",
      "ask": "563.00",
      "open": "553.00",
      "high": "564.00",
      "low": "547.00",
      "close": "561.00",
      "average": "557.073",
      "volume": "51925",
      "turnover": "28912705",
      "trades": "1078"
    },
    {
      "date": "2024-11-22",
      "bid": "573.00",
      "ask": "574.00",
      "open": "563.00",
      "high": "574.00",
      "low": "562.50",
      "close": "573.00",
      "average": "571.03",
      "volume": "78024",
      "turnover": "44485263.75",
      "trades": "1222"
    },
    {
      "date": "2024-11-25",
      "bid": "569.00",
      "ask": "569.50",
      "open": "573.00",
      "high": "574.00",
      "low": "562.50",
      "close": "570.00",
      "average": "569.0696",
      "volume": "49466",
      "turnover": "28148028.5",
      "trades": "1133"
    },
    {
      "date": "2024-11-26",
      "bid": "559.00",
      "ask": "560.00",
      "open": "570.00",
      "high": "570.00",
      "low": "558.00",
      "close": "559.50",
      "average": "560.8716",
      "volume": "57731",
      "turnover": "32379227",
      "trades": "1352"
    },
    {
      "date": "2024-11-27",
      "bid": "549.50",
      "ask": "550.50",
      "open": "559.50",
      "high": "560.50",
      "low": "541.50",
      "close": "553.50",
      "average": "551.7355",
      "volume": "60477",
      "turnover": "33369735.5",
      "trades": "1283"
    },
    {
      "date": "2024-11-28",
      "bid": "552.00",
      "ask": "553.00",
      "open": "553.50",
      "high": "556.00",
      "low": "538.50",
      "close": "553.00",
      "average": "549.7242",
      "volume": "76092",
      "turnover": "41813739.25",
      "trades": "1181"
    },
    {
      "date": "2024-11-29",
      "bid": "569.00",
      "ask": "569.50",
      "open": "549.00",
      "high": "570.00",
      "low": "547.00",
      "close": "570.00",
      "average": "566.8863",
      "volume": "162553",
      "turnover": "92129364",
      "trades": "1577"
    },
    {
      "date": "2024-12-02",
      "bid": "547.50",
      "ask": "548.50",
      "open": "564.50",
      "high": "572.50",
      "low": "544.50",
      "close": "550.00",
      "average": "560.0809",
      "volume": "98454",
      "turnover": "55122201.75",
      "trades": "2151"
    },
    {
      "date": "2024-12-03",
      "bid": "556.50",
      "ask": "557.00",
      "open": "550.00",
      "high": "559.00",
      "low": "546.00",
      "close": "559.00",
      "average": "556.227",
      "volume": "48073",
      "turnover": "26734661.5",
      "trades": "1017"
    },
    {
      "date": "2024-12-04",
      "bid": "547.50",
      "ask": "552.50",
      "open": "556.00",
      "high": "557.00",
      "low": "537.00",
      "close": "552.50",
      "average": "547.353",
      "volume": "122027",
      "turnover": "66792064.25",
      "trades": "3057"
    },
    {
      "date": "2024-12-05",
      "bid": "545.50",
      "ask": "546.50",
      "open": "548.00",
      "high": "553.50",
      "low": "541.00",
      "close": "546.50",
      "average": "546.3637",
      "volume": "59536",
      "turnover": "32540564.75",
      "trades": "1226"
    },
    {
      "date": "2024-12-06",
      "bid": "547.00",
      "ask": "547.50",
      "open": "545.50",
      "high": "550.00",
      "low": "532.00",
      "close": "547.00",
      "average": "542.0178",
      "volume": "75451",
      "turnover": "40931641.25",
      "trades": "1509"
    },
    {
      "date": "2024-12-09",
      "bid": "561.50",
      "ask": "563.00",
      "open": "547.00",
      "high": "566.00",
      "low": "539.00",
      "close": "562.00",
      "average": "552.1138",
      "volume": "168446",
      "turnover": "93012420.25",
      "trades": "2166"
    },
    {
      "date": "2024-12-10",
      "bid": "563.00",
      "ask": "564.00",
      "open": "562.00",
      "high": "569.50",
      "low": "558.00",
      "close": "563.00",
      "average": "564.5747",
      "volume": "41509",
      "turnover": "23440099.75",
      "trades": "958"
    },
    {
      "date": "2024-12-11",
      "bid": "562.00",
      "ask": "562.50",
      "open": "563.00",
      "high": "565.00",
      "low": "557.50",
      "close": "563.00",
      "average": "562.1093",
      "volume": "56936",
      "turnover": "32005866.75",
      "trades": "820"
    },
    {
      "date": "2024-12-12",
      "bid": "556.50",
      "ask": "557.50",
      "open": "563.00",
      "high": "564.50",
      "low": "557.00",
      "close": "559.00",
      "average": "559.7371",
      "volume": "39311",
      "turnover": "22004505",
      "trades": "844"
    },
    {
      "date": "2024-12-13",
      "bid": "550.00",
      "ask": "551.00",
      "open": "556.50",
      "high": "563.00",
      "low": "548.50",
      "close": "550.50",
      "average": "553.1533",
      "volume": "29131",
      "turnover": "16121627.75",
      "trades": "758"
    },
    {
      "date": "2024-12-16",
      "bid": "563.00",
      "ask": "563.50",
      "open": "550.00",
      "high": "564.50",
      "low": "548.50",
      "close": "563.00",
      "average": "557.7894",
      "volume": "42389",
      "turnover": "23644244.25",
      "trades": "1093"
    },
    {
      "date": "2024-12-17",
      "bid": "563.00",
      "ask": "564.00",
      "open": "563.00",
      "high": "565.00",
      "low": "552.50",
      "close": "564.50",
      "average": "561.7542",
      "volume": "65699",
      "turnover": "36902618.25",
      "trades": "1279"
    },
    {
      "date": "2024-12-18",
      "bid": "573.50",
      "ask": "574.00",
      "open": "564.00",
      "high": "577.50",
      "low": "563.50",
      "close": "574.50",
      "average": "572.2237",
      "volume": "35709",
      "turnover": "20434568",
      "trades": "704"
    },
    {
      "date": "2024-12-19",
      "bid": "566.00",
      "ask": "567.00",
      "open": "569.50",
      "high": "577.00",
      "low": "555.50",
      "close": "566.00",
      "average": "566.0799",
      "volume": "68360",
      "turnover": "38687242",
      "trades": "1246"
    },
    {
      "date": "2024-12-20",
      "bid": "561.50",
      "ask": "562.50",
      "open": "564.00",
      "high": "568.00",
      "low": "544.50",
      "close": "563.50",
      "average": "558.9227",
      "volume": "92390",
      "turnover": "51601513",
      "trades": "1197"
    },
    {
      "date": "2024-12-23",
      "bid": "566.00",
      "ask": "567.00",
      "open": "561.50",
      "high": "573.00",
      "low": "560.00",
      "close": "567.00",
      "average": "567.9739",
      "volume": "32456",
      "turnover": "18430396.25",
      "trades": "824"
    },
    {
      "date": "2024-12-27",
      "bid": "575.00",
      "ask": "575.50",
      "open": "567.00",
      "high": "581.50",
      "low": "567.00",
      "close": "577.00",
      "average": "576.8735",
      "volume": "32461",
      "turnover": "18726393",
      "trades": "731"
    },
    {
      "date": "2024-12-30",
      "bid": "562.50",
      "ask": "564.00",
      "open": "570.00",
      "high": "572.50",
      "low": "561.00",
      "close": "565.50",
      "average": "566.6945",
      "volume": "31649",
      "turnover": "17933836",
      "trades": "692"
    },
    {
      "date": "2025-01-02",
      "bid": "582.50",
      "ask": "583.50",
      "open": "565.50",
      "high": "586.00",
      "low": "565.50",
      "close": "585.00",
      "average": "580.3575",
      "volume": "37394",
      "turnover": "21701193.25",
      "trades": "965"
    },
    {
      "date": "2025-01-03",
      "bid": "588.00",
      "ask": "589.00",
      "open": "582.50",
      "high": "592.00",
      "low": "580.00",
      "close": "589.50",
      "average": "588.0937",
      "volume": "30049",
      "turnover": "17669285.25",
      "trades": "693"
    },
    {
      "date": "2025-01-07",
      "bid": "587.00",
      "ask": "588.50",
      "open": "594.50",
      "high": "596.50",
      "low": "575.50",
      "close": "589.00",
      "average": "588.1323",
      "volume": "65980",
      "turnover": "38807465",
      "trades": "1597"
    },
    {
      "date": "2025-01-08",
      "bid": "596.50",
      "ask": "598.00",
      "open": "589.00",
      "high": "599.00",
      "low": "586.00",
      "close": "598.00",
      "average": "594.6946",
      "volume": "42992",
      "turnover": "25565228.5",
      "trades": "1047"
    },
    {
      "date": "2025-01-09",
      "bid": "594.50",
      "ask": "595.50",
      "open": "598.00",
      "high": "600.00",
      "low": "587.00",
      "close": "594.50",
      "average": "593.5656",
      "volume": "47622",
      "turnover": "28242439.75",
      "trades": "969"
    },
    {
      "date": "2025-01-10",
      "bid": "602.00",
      "ask": "603.00",
      "open": "595.50",
      "high": "606.50",
      "low": "588.00",
      "close": "601.00",
      "average": "599.3111",
      "volume": "38646",
      "turnover": "23161126.25",
      "trades": "844"
    },
    {
      "date": "2025-01-13",
      "bid": "585.50",
      "ask": "586.50",
      "open": "603.00",
      "high": "603.00",
      "low": "580.50",
      "close": "585.00",
      "average": "587.9684",
      "volume": "175171",
      "turnover": "102992852.75",
      "trades": "1308"
    },
    {
      "date": "2025-01-14",
      "bid": "580.50",
      "ask": "581.50",
      "open": "584.50",
      "high": "593.00",
      "low": "579.00",
      "close": "580.50",
      "average": "584.5928",
      "volume": "34049",
      "turnover": "19925630.75",
      "trades": "797"
    },
    {
      "date": "2025-01-15",
      "bid": "565.00",
      "ask": "566.00",
      "open": "575.50",
      "high": "583.50",
      "low": "551.50",
      "close": "568.00",
      "average": "567.5309",
      "volume": "104110",
      "turnover": "58970788.25",
      "trades": "1973"
    },
    {
      "date": "2025-01-16",
      "bid": "585.00",
      "ask": "585.50",
      "open": "570.00",
      "high": "587.00",
      "low": "570.00",
      "close": "585.50",
      "average": "580.4922",
      "volume": "35264",
      "turnover": "20470500.25",
      "trades": "937"
    },
    {
      "date": "2025-01-17",
      "bid": "568.50",
      "ask": "569.00",
      "open": "585.50",
      "high": "585.50",
      "low": "567.00",
      "close": "568.00",
      "average": "570.5989",
      "volume": "54734",
      "turnover": "31234338",
      "trades": "1051"
    },
    {
      "date": "2025-01-20",
      "bid": "569.00",
      "ask": "570.00",
      "open": "568.00",
      "high": "581.00",
      "low": "564.50",
      "close": "568.00",
      "average": "571.0179",
      "volume": "37366",
      "turnover": "21337232.25",
      "trades": "930"
    },
    {
      "date": "2025-01-21",
      "bid": "585.50",
      "ask": "586.50",
      "open": "568.00",
      "high": "586.00",
      "low": "564.00",
      "close": "585.50",
      "average": "580.9234",
      "volume": "43388",
      "turnover": "25194072.5",
      "trades": "836"
    },
    {
      "date": "2025-01-22",
      "bid": "593.00",
      "ask": "594.00",
      "open": "585.50",
      "high": "599.00",
      "low": "585.50",
      "close": "593.00",
      "average": "594.0302",
      "volume": "41416",
      "turnover": "24603181",
      "trades": "1170"
    },
    {
      "date": "2025-01-23",
      "bid": "598.00",
      "ask": "598.50",
      "open": "593.00",
      "high": "622.00",
      "low": "561.50",
      "close": "598.00",
      "average": "595.5443",
      "volume": "294247",
      "turnover": "175333177.5",
      "trades": "5709"
    },
    {
      "date": "2025-01-24",
      "bid": "556.50",
      "ask": "558.00",
      "open": "598.00",
      "high": "599.00",
      "low": "554.50",
      "close": "556.50",
      "average": "566.5485",
      "volume": "174565",
      "turnover": "98969670",
      "trades": "3304"
    },
    {
      "date": "2025-01-27",
      "bid": "557.50",
      "ask": "558.50",
      "open": "555.50",
      "high": "561.50",
      "low": "544.00",
      "close": "558.50",
      "average": "553.865",
      "volume": "75339",
      "turnover": "41729458.25",
      "trades": "2063"
    },
    {
      "date": "2025-01-28",
      "bid": "579.50",
      "ask": "580.50",
      "open": "563.50",
      "high": "584.50",
      "low": "561.50",
      "close": "579.00",
      "average": "577.0532",
      "volume": "62137",
      "turnover": "35856965.25",
      "trades": "1151"
    },
    {
      "date": "2025-01-29",
      "bid": "579.50",
      "ask": "580.50",
      "open": "577.50",
      "high": "584.00",
      "low": "575.00",
      "close": "579.00",
      "average": "579.5416",
      "volume": "46718",
      "turnover": "27034027.25",
      "trades": "901"
    },
    {
      "date": "2025-01-30",
      "bid": "595.00",
      "ask": "598.00",
      "open": "580.50",
      "high": "599.00",
      "low": "579.00",
      "close": "597.00",
      "average": "593.2712",
      "volume": "48982",
      "turnover": "29052926.25",
      "trades": "953"
    },
    {
      "date": "2025-01-31",
      "bid": "596.50",
      "ask": "597.00",
      "open": "599.50",
      "high": "604.50",
      "low": "590.00",
      "close": "596.00",
      "average": "598.3769",
      "volume": "74656",
      "turnover": "44675784.75",
      "trades": "1214"
    },
    {
      "date": "2025-02-03",
      "bid": "592.00",
      "ask": "594.00",
      "open": "583.00",
      "high": "595.00",
      "low": "580.50",
      "close": "590.00",
      "average": "587.0636",
      "volume": "123222",
      "turnover": "72322203.75",
      "trades": "1110"
    },
    {
      "date": "2025-02-04",
      "bid": "591.00",
      "ask": "592.50",
      "open": "584.00",
      "high": "594.50",
      "low": "584.00",
      "close": "594.00",
      "average": "592.9332",
      "volume": "26962",
      "turnover": "15982972.25",
      "trades": "520"
    },
    {
      "date": "2025-02-05",
      "bid": "607.00",
      "ask": "608.00",
      "open": "595.00",
      "high": "610.00",
      "low": "592.00",
      "close": "605.50",
      "average": "603.0292",
      "volume": "53183",
      "turnover": "32042126.5",
      "trades": "765"
    },
    {
      "date": "2025-02-06",
      "bid": "604.50",
      "ask": "608.00",
      "open": "610.00",
      "high": "610.00",
      "low": "602.00",
      "close": "603.50",
      "average": "605.19",
      "volume": "34793",
      "turnover": "21054346.5",
      "trades": "892"
    },
    {
      "date": "2025-02-07",
      "bid": "601.50",
      "ask": "602.00",
      "open": "604.50",
      "high": "610.50",
      "low": "598.00",
      "close": "600.00",
      "average": "603.7146",
      "volume": "56240",
      "turnover": "33939676.5",
      "trades": "1299"
    },
    {
      "date": "2025-02-10",
      "bid": "597.50",
      "ask": "598.50",
      "open": "600.00",
      "high": "601.50",
      "low": "593.00",
      "close": "596.50",
      "average": "597.1636",
      "volume": "37024",
      "turnover": "22103106.75",
      "trades": "770"
    },
    {
      "date": "2025-02-11",
      "bid": "589.00",
      "ask": "589.50",
      "open": "593.00",
      "high": "593.00",
      "low": "581.50",
      "close": "586.00",
      "average": "587.2716",
      "volume": "38211",
      "turnover": "22444438",
      "trades": "675"
    },
    {
      "date": "2025-02-12",
      "bid": "588.00",
      "ask": "590.00",
      "open": "589.00",
      "high": "596.00",
      "low": "586.50",
      "close": "586.50",
      "average": "588.699",
      "volume": "42726",
      "turnover": "25157849.25",
      "trades": "697"
    },
    {
      "date": "2025-02-13",
      "bid": "607.00",
      "ask": "608.00",
      "open": "622.00",
      "high": "627.50",
      "low": "584.50",
      "close": "610.00",
      "average": "614.0543",
      "volume": "334859",
      "turnover": "205863857",
      "trades": "4813"
    },
    {
      "date": "2025-02-14",
      "bid": "594.00",
      "ask": "595.00",
      "open": "608.00",
      "high": "617.00",
      "low": "590.00",
      "close": "594.00",
      "average": "601.833",
      "volume": "88994",
      "turnover": "53639769.5",
      "trades": "1952"
    },
    {
      "date": "2025-02-17",
      "bid": "628.50",
      "ask": "629.00",
      "open": "594.50",
      "high": "631.00",
      "low": "594.50",
      "close": "631.00",
      "average": "621.4689",
      "volume": "96359",
      "turnover": "59801728.5",
      "trades": "1446"
    },
    {
      "date": "2025-02-18",
      "bid": "642.00",
      "ask": "643.50",
      "open": "637.00",
      "high": "653.00",
      "low": "635.00",
      "close": "646.00",
      "average": "642.6568",
      "volume": "142485",
      "turnover": "91577746",
      "trades": "1928"
    },
    {
      "date": "2025-02-19",
      "bid": "659.00",
      "ask": "660.00",
      "open": "643.50",
      "high": "663.50",
      "low": "642.50",
      "close": "659.50",
      "average": "653.8045",
      "volume": "166016",
      "turnover": "108604681.75",
      "trades": "2224"
    },
    {
      "date": "2025-02-20",
      "bid": "655.50",
      "ask": "657.00",
      "open": "659.50",
      "high": "659.50",
      "low": "645.50",
      "close": "657.00",
      "average": "652.9568",
      "volume": "80583",
      "turnover": "52610738.5",
      "trades": "1750"
    },
    {
      "date": "2025-02-21",
      "bid": "641.50",
      "ask": "642.00",
      "open": "657.50",
      "high": "657.50",
      "low": "635.50",
      "close": "642.50",
      "average": "644.6132",
      "volume": "80135",
      "turnover": "51658537.25",
      "trades": "1766"
    },
    {
      "date": "2025-02-24",
      "bid": "643.50",
      "ask": "644.50",
      "open": "642.50",
      "high": "645.00",
      "low": "635.00",
      "close": "644.50",
      "average": "642.2421",
      "volume": "47150",
      "turnover": "30276540",
      "trades": "1057"
    },
    {
      "date": "2025-02-25",
      "bid": "650.50",
      "ask": "651.50",
      "open": "644.50",
      "high": "660.00",
      "low": "643.00",
      "close": "651.00",
      "average": "652.2835",
      "volume": "47937",
      "turnover": "31268857",
      "trades": "1243"
    },
    {
      "date": "2025-02-26",
      "bid": "655.00",
      "ask": "656.00",
      "open": "651.50",
      "high": "660.50",
      "low": "651.50",
      "close": "658.50",
      "average": "657.2569",
      "volume": "48996",
      "turnover": "32177752.5",
      "trades": "814"
    },
    {
      "date": "2025-02-27",
      "bid": "663.00",
      "ask": "663.50",
      "open": "658.00",
      "high": "664.00",
      "low": "650.50",
      "close": "663.00",
      "average": "660.2511",
      "volume": "35418",
      "turnover": "23372998.5",
      "trades": "1061"
    },
    {
      "date": "2025-02-28",
      "bid": "663.50",
      "ask": "664.50",
      "open": "662.50",
      "high": "668.00",
      "low": "654.00",
      "close": "665.00",
      "average": "663.715",
      "volume": "97560",
      "turnover": "64746832.5",
      "trades": "1939"
    },
    {
      "date": "2025-03-03",
      "bid": "673.00",
      "ask": "674.50",
      "open": "667.00",
      "high": "681.00",
      "low": "662.50",
      "close": "671.50",
      "average": "671.7035",
      "volume": "82801",
      "turnover": "55611391.75",
      "trades": "1615"
    },
    {
      "date": "2025-03-04",
      "bid": "633.00",
      "ask": "634.00",
      "open": "667.50",
      "high": "668.50",
      "low": "630.50",
      "close": "630.50",
      "average": "644.3249",
      "volume": "88370",
      "turnover": "56987373",
      "trades": "1880"
    },
    {
      "date": "2025-03-05",
      "bid": "629.00",
      "ask": "630.00",
      "open": "641.00",
      "high": "649.50",
      "low": "627.00",
      "close": "628.00",
      "average": "635.2718",
      "volume": "56901",
      "turnover": "36147329.25",
      "trades": "1567"
    },
    {
      "date": "2025-03-06",
      "bid": "618.00",
      "ask": "620.00",
      "open": "622.00",
      "high": "628.00",
      "low": "609.00",
      "close": "616.50",
      "average": "618.1313",
      "volume": "61418",
      "turnover": "37985189.5",
      "trades": "1197"
    },
    {
      "date": "2025-03-07",
      "bid": "610.50",
      "ask": "613.00",
      "open": "616.50",
      "high": "617.00",
      "low": "601.00",
      "close": "610.50",
      "average": "610.1561",
      "volume": "42328",
      "turnover": "25826646.5",
      "trades": "1153"
    },
    {
      "date": "2025-03-10",
      "bid": "585.50",
      "ask": "587.00",
      "open": "610.50",
      "high": "613.00",
      "low": "581.50",
      "close": "585.50",
      "average": "593.2809",
      "volume": "70276",
      "turnover": "41701400.25",
      "trades": "1770"
    },
    {
      "date": "2025-03-11",
      "bid": "565.00",
      "ask": "565.50",
      "open": "585.50",
      "high": "589.50",
      "low": "563.00",
      "close": "564.00",
      "average": "574.5992",
      "volume": "70368",
      "turnover": "40506995.5",
      "trades": "1928"
    },
    {
      "date": "2025-03-12",
      "bid": "583.50",
      "ask": "586.00",
      "open": "564.50",
      "high": "588.50",
      "low": "564.50",
      "close": "582.00",
      "average": "581.7746",
      "volume": "62517",
      "turnover": "36380934.5",
      "trades": "1496"
    },
    {
      "date": "2025-03-13",
      "bid": "585.50",
      "ask": "586.00",
      "open": "586.50",
      "high": "589.00",
      "low": "576.00",
      "close": "585.50",
      "average": "584.5746",
      "volume": "40142",
      "turnover": "23466642.75",
      "trades": "1123"
    },
    {
      "date": "2025-03-14",
      "bid": "604.00",
      "ask": "606.00",
      "open": "589.00",
      "high": "607.50",
      "low": "585.50",
      "close": "605.50",
      "average": "601.6733",
      "volume": "58761",
      "turnover": "35316253.25",
      "trades": "1137"
    },
    {
      "date": "2025-03-17",
      "bid": "603.00",
      "ask": "604.00",
      "open": "605.00",
      "high": "614.00",
      "low": "603.00",
      "close": "603.50",
      "average": "605.519",
      "volume": "43479",
      "turnover": "26328569.25",
      "trades": "882"
    },
    {
      "date": "2025-03-18",
      "bid": "593.00",
      "ask": "594.00",
      "open": "603.50",
      "high": "610.00",
      "low": "588.50",
      "close": "593.50",
      "average": "596.0473",
      "volume": "21107",
      "turnover": "12579841.5",
      "trades": "650"
    },
    {
      "date": "2025-03-19",
      "bid": "606.00",
      "ask": "607.00",
      "open": "593.50",
      "high": "608.00",
      "low": "592.00",
      "close": "607.50",
      "average": "602.9306",
      "volume": "47064",
      "turnover": "28379406.64",
      "trades": "745"
    },
    {
      "date": "2025-03-20",
      "bid": "616.50",
      "ask": "618.00",
      "open": "605.50",
      "high": "622.50",
      "low": "605.50",
      "close": "618.00",
      "average": "616.3057",
      "volume": "47833",
      "turnover": "29482332.5",
      "trades": "1035"
    },
    {
      "date": "2025-03-21",
      "bid": "613.50",
      "ask": "617.00",
      "open": "618.00",
      "high": "619.50",
      "low": "606.50",
      "close": "618.50",
      "average": "617.4324",
      "volume": "93877",
      "turnover": "57958328.25",
      "trades": "1213"
    },
    {
      "date": "2025-03-24",
      "bid": "639.00",
      "ask": "642.00",
      "open": "618.50",
      "high": "642.00",
      "low": "618.50",
      "close": "638.00",
      "average": "633.2053",
      "volume": "56094",
      "turnover": "35483878.25",
      "trades": "1363"
    },
    {
      "date": "2025-03-25",
      "bid": "628.00",
      "ask": "629.00",
      "open": "640.00",
      "high": "642.00",
      "low": "627.00",
      "close": "627.00",
      "average": "631.7686",
      "volume": "30009",
      "turnover": "18965932.75",
      "trades": "905"
    },
    {
      "date": "2025-03-26",
      "bid": "595.50",
      "ask": "597.00",
      "open": "630.00",
      "high": "632.00",
      "low": "595.50",
      "close": "596.50",
      "average": "604.3649",
      "volume": "53994",
      "turnover": "32708843.25",
      "trades": "1345"
    },
    {
      "date": "2025-03-27",
      "bid": "589.50",
      "ask": "591.00",
      "open": "595.50",
      "high": "596.00",
      "low": "572.00",
      "close": "591.00",
      "average": "583.5445",
      "volume": "71080",
      "turnover": "41475452.25",
      "trades": "1214"
    },
    {
      "date": "2025-03-28",
      "bid": "581.00",
      "ask": "582.00",
      "open": "591.00",
      "high": "592.50",
      "low": "575.50",
      "close": "582.50",
      "average": "583.1389",
      "volume": "17182",
      "turnover": "10020453.5",
      "trades": "559"
    },
    {
      "date": "2025-03-31",
      "bid": "569.00",
      "ask": "569.50",
      "open": "567.50",
      "high": "574.00",
      "low": "556.50",
      "close": "569.50",
      "average": "567.7347",
      "volume": "71549",
      "turnover": "40626244.5",
      "trades": "1728"
    },
    {
      "date": "2025-04-01",
      "bid": "579.50",
      "ask": "580.50",
      "open": "574.50",
      "high": "584.50",
      "low": "565.00",
      "close": "582.50",
      "average": "578.1375",
      "volume": "42466",
      "turnover": "24550957.5",
      "trades": "1194"
    },
    {
      "date": "2025-04-02",
      "bid": "570.00",
      "ask": "571.00",
      "open": "575.50",
      "high": "578.50",
      "low": "560.00",
      "close": "573.00",
      "average": "569.6304",
      "volume": "64611",
      "turnover": "36792476.25",
      "trades": "1719"
    },
    {
      "date": "2025-04-03",
      "bid": "563.50",
      "ask": "564.50",
      "open": "555.00",
      "high": "595.00",
      "low": "555.00",
      "close": "565.00",
      "average": "572.2169",
      "volume": "85168",
      "turnover": "48712037",
      "trades": "1586"
    },
    {
      "date": "2025-04-04",
      "bid": "543.00",
      "ask": "543.50",
      "open": "554.50",
      "high": "568.00",
      "low": "536.50",
      "close": "541.50",
      "average": "551.8492",
      "volume": "114692",
      "turnover": "63325058.75",
      "trades": "2825"
    },
    {
      "date": "2025-04-07",
      "bid": "521.50",
      "ask": "522.50",
      "open": "505.00",
      "high": "543.00",
      "low": "483.80",
      "close": "520.00",
      "average": "511.3614",
      "volume": "188962",
      "turnover": "96616890.7",
      "trades": "4030"
    },
    {
      "date": "2025-04-08",
      "bid": "536.50",
      "ask": "540.00",
      "open": "529.50",
      "high": "549.00",
      "low": "526.00",
      "close": "537.00",
      "average": "537.6934",
      "volume": "81463",
      "turnover": "43806291",
      "trades": "2050"
    },
    {
      "date": "2025-04-09",
      "bid": "507.00",
      "ask": "508.00",
      "open": "521.50",
      "high": "525.50",
      "low": "497.40",
      "close": "507.00",
      "average": "506.8404",
      "volume": "133207",
      "turnover": "67508776.34",
      "trades": "3623"
    },
    {
      "date": "2025-04-10",
      "bid": "540.50",
      "ask": "542.50",
      "open": "565.00",
      "high": "565.00",
      "low": "534.50",
      "close": "542.50",
      "average": "546.6412",
      "volume": "97306",
      "turnover": "53184862",
      "trades": "2328"
    },
    {
      "date": "2025-04-11",
      "bid": "543.50",
      "ask": "545.00",
      "open": "542.50",
      "high": "544.50",
      "low": "527.50",
      "close": "544.00",
      "average": "540.3225",
      "volume": "42336",
      "turnover": "22863784.25",
      "trades": "875"
    },
    {
      "date": "2025-04-14",
      "bid": "560.00",
      "ask": "561.50",
      "open": "557.00",
      "high": "564.50",
      "low": "550.00",
      "close": "562.00",
      "average": "558.794",
      "volume": "62063",
      "turnover": "34673002",
      "trades": "1315"
    },
    {
      "date": "2025-04-15",
      "bid": "569.50",
      "ask": "570.00",
      "open": "562.00",
      "high": "576.00",
      "low": "561.50",
      "close": "570.00",
      "average": "570.0506",
      "volume": "42029",
      "turnover": "23960269.5",
      "trades": "1008"
    },
    {
      "date": "2025-04-16",
      "bid": "561.00",
      "ask": "563.00",
      "open": "565.50",
      "high": "565.50",
      "low": "551.00",
      "close": "562.50",
      "average": "560.5261",
      "volume": "36082",
      "turnover": "20221042.5",
      "trades": "773"
    },
    {
      "date": "2025-04-17",
      "bid": "564.00",
      "ask": "566.00",
      "open": "561.00",
      "high": "566.50",
      "low": "556.00",
      "close": "566.00",
      "average": "563.5735",
      "volume": "21970",
      "turnover": "12381642.75",
      "trades": "560"
    },
    {
      "date": "2025-04-22",
      "bid": "561.50",
      "ask": "562.50",
      "open": "564.00",
      "high": "564.00",
      "low": "535.00",
      "close": "562.00",
      "average": "552.052",
      "volume": "63805",
      "turnover": "35192829.75",
      "trades": "1517"
    },
    {
      "date": "2025-04-23",
      "bid": "578.50",
      "ask": "580.00",
      "open": "570.00",
      "high": "591.50",
      "low": "564.50",
      "close": "580.50",
      "average": "577.9042",
      "volume": "107111",
      "turnover": "61889343.25",
      "trades": "1392"
    },
    {
      "date": "2025-04-24",
      "bid": "588.00",
      "ask": "589.00",
      "open": "580.50",
      "high": "592.00",
      "low": "573.50",
      "close": "588.00",
      "average": "585.8621",
      "volume": "58998",
      "turnover": "34557964.75",
      "trades": "772"
    },
    {
      "date": "2025-04-25",
      "bid": "588.00",
      "ask": "588.50",
      "open": "592.00",
      "high": "592.00",
      "low": "580.00",
      "close": "589.00",
      "average": "588.6508",
      "volume": "72533",
      "turnover": "42699454",
      "trades": "1421"
    },
    {
      "date": "2025-04-28",
      "bid": "588.50",
      "ask": "589.50",
      "open": "592.00",
      "high": "592.00",
      "low": "576.00",
      "close": "590.00",
      "average": "584.8246",
      "volume": "38689",
      "turnover": "22619355.25",
      "trades": "910"
    },
    {
      "date": "2025-04-29",
      "bid": "585.00",
      "ask": "588.00",
      "open": "590.00",
      "high": "592.00",
      "low": "582.00",
      "close": "590.00",
      "average": "587.1474",
      "volume": "47464",
      "turnover": "27865624",
      "trades": "1271"
    },
    {
      "date": "2025-04-30",
      "bid": "613.50",
      "ask": "617.00",
      "open": "590.00",
      "high": "621.00",
      "low": "588.00",
      "close": "621.00",
      "average": "612.4669",
      "volume": "42752",
      "turnover": "26180295.25",
      "trades": "789"
    },
    {
      "date": "2025-05-02",
      "bid": "629.50",
      "ask": "631.00",
      "open": "621.00",
      "high": "632.00",
      "low": "619.00",
      "close": "632.00",
      "average": "628.2234",
      "volume": "83063",
      "turnover": "52178038",
      "trades": "1632"
    },
    {
      "date": "2025-05-05",
      "bid": "660.00",
      "ask": "661.00",
      "open": "650.00",
      "high": "670.00",
      "low": "650.00",
      "close": "660.00",
      "average": "661.5519",
      "volume": "158578",
      "turnover": "104903627",
      "trades": "3549"
    },
    {
      "date": "2025-05-06",
      "bid": "664.00",
      "ask": "664.50",
      "open": "663.00",
      "high": "671.00",
      "low": "658.00",
      "close": "664.50",
      "average": "664.5347",
      "volume": "103145",
      "turnover": "68541337.5",
      "trades": "2482"
    },
    {
      "date": "2025-05-07",
      "bid": "656.50",
      "ask": "657.50",
      "open": "665.00",
      "high": "665.50",
      "low": "651.00",
      "close": "660.00",
      "average": "658.8791",
      "volume": "72949",
      "turnover": "48061549",
      "trades": "1375"
    },
    {
      "date": "2025-05-08",
      "bid": "659.50",
      "ask": "660.50",
      "open": "662.00",
      "high": "663.00",
      "low": "648.50",
      "close": "661.00",
      "average": "658.0916",
      "volume": "64596",
      "turnover": "42516285.5",
      "trades": "1465"
    },
    {
      "date": "2025-05-09",
      "bid": "665.00",
      "ask": "666.00",
      "open": "665.00",
      "high": "676.00",
      "low": "657.50",
      "close": "667.50",
      "average": "665.2907",
      "volume": "75083",
      "turnover": "49956170",
      "trades": "1904"
    },
    {
      "date": "2025-05-12",
      "bid": "629.00",
      "ask": "631.00",
      "open": "650.00",
      "high": "650.00",
      "low": "596.50",
      "close": "630.50",
      "average": "616.0633",
      "volume": "301582",
      "turnover": "185703581.5",
      "trades": "6359"
    },
    {
      "date": "2025-05-13",
      "bid": "620.50",
      "ask": "623.00",
      "open": "640.50",
      "high": "645.00",
      "low": "620.50",
      "close": "625.50",
      "average": "630.931",
      "volume": "88108",
      "turnover": "55593967.25",
      "trades": "1741"
    },
    {
      "date": "2025-05-14",
      "bid": "617.00",
      "ask": "617.50",
      "open": "626.00",
      "high": "636.50",
      "low": "615.50",
      "close": "621.50",
      "average": "624.23",
      "volume": "94321",
      "turnover": "58894245.5",
      "trades": "1751"
    },
    {
      "date": "2025-05-15",
      "bid": "546.50",
      "ask": "547.00",
      "open": "589.50",
      "high": "592.50",
      "low": "530.50",
      "close": "543.50",
      "average": "550.6548",
      "volume": "864905",
      "turnover": "476597990.5",
      "trades": "14822"
    },
    {
      "date": "2025-05-16",
      "bid": "539.50",
      "ask": "540.50",
      "open": "549.00",
      "high": "550.50",
      "low": "532.50",
      "close": "540.00",
      "average": "538.9425",
      "volume": "322716",
      "turnover": "173900163",
      "trades": "5107"
    },
    {
      "date": "2025-05-19",
      "bid": "538.00",
      "ask": "539.00",
      "open": "540.00",
      "high": "552.50",
      "low": "532.50",
      "close": "537.50",
      "average": "541.5957",
      "volume": "144281",
      "turnover": "78079228.25",
      "trades": "2687"
    },
    {
      "date": "2025-05-20",
      "bid": "534.00",
      "ask": "535.00",
      "open": "541.00",
      "high": "544.00",
      "low": "533.50",
      "close": "534.00",
      "average": "536.5945",
      "volume": "139958",
      "turnover": "75118113",
      "trades": "1811"
    },
    {
      "date": "2025-05-21",
      "bid": "529.00",
      "ask": "530.00",
      "open": "535.00",
      "high": "539.00",
      "low": "521.50",
      "close": "528.50",
      "average": "528.8509",
      "volume": "290900",
      "turnover": "153814790.25",
      "trades": "2965"
    },
    {
      "date": "2025-05-22",
      "bid": "511.00",
      "ask": "512.00",
      "open": "525.00",
      "high": "527.50",
      "low": "507.00",
      "close": "511.00",
      "average": "514.2138",
      "volume": "170343",
      "turnover": "87616363.25",
      "trades": "2898"
    },
    {
      "date": "2025-05-23",
      "bid": "506.50",
      "ask": "508.00",
      "open": "513.00",
      "high": "517.50",
      "low": "494.20",
      "close": "506.50",
      "average": "505.3901",
      "volume": "146806",
      "turnover": "74196236.59",
      "trades": "3095"
    },
    {
      "date": "2025-05-26",
      "bid": "517.50",
      "ask": "518.50",
      "open": "512.00",
      "high": "519.00",
      "low": "509.00",
      "close": "517.50",
      "average": "516.152",
      "volume": "50091",
      "turnover": "25854227",
      "trades": "893"
    },
    {
      "date": "2025-05-27",
      "bid": "512.00",
      "ask": "512.50",
      "open": "519.50",
      "high": "524.00",
      "low": "509.00",
      "close": "511.50",
      "average": "515.2383",
      "volume": "60095",
      "turnover": "30965088.75",
      "trades": "1096"
    },
    {
      "date": "2025-05-28",
      "bid": "506.50",
      "ask": "507.50",
      "open": "514.00",
      "high": "515.50",
      "low": "505.00",
      "close": "505.00",
      "average": "507.276",
      "volume": "34568",
      "turnover": "17537526.5",
      "trades": "800"
    },
    {
      "date": "2025-05-30",
      "bid": "510.50",
      "ask": "511.50",
      "open": "505.50",
      "high": "515.00",
      "low": "500.50",
      "close": "511.50",
      "average": "510.365",
      "volume": "115434",
      "turnover": "58909469.25",
      "trades": "1197"
    },
    {
      "date": "2025-06-02",
      "bid": "517.50",
      "ask": "518.00",
      "open": "511.50",
      "high": "523.00",
      "low": "511.50",
      "close": "515.50",
      "average": "516.7948",
      "volume": "68131",
      "turnover": "35210160",
      "trades": "1195"
    },
    {
      "date": "2025-06-03",
      "bid": "517.00",
      "ask": "518.00",
      "open": "515.50",
      "high": "524.50",
      "low": "510.00",
      "close": "518.50",
      "average": "518.0895",
      "volume": "60627",
      "turnover": "31401003.25",
      "trades": "909"
    },
    {
      "date": "2025-06-04",
      "bid": "640.00",
      "ask": "641.50",
      "open": "648.00",
      "high": "690.00",
      "low": "638.00",
      "close": "642.50",
      "average": "663.6171",
      "volume": "1099582",
      "turnover": "729850273.75",
      "trades": "17491"
    },
    {
      "date": "2025-06-05",
      "bid": "636.00",
      "ask": "637.00",
      "open": "630.00",
      "high": "641.00",
      "low": "626.00",
      "close": "638.50",
      "average": "635.3195",
      "volume": "140617",
      "turnover": "89330856.5",
      "trades": "3114"
    },
    {
      "date": "2025-06-09",
      "bid": "660.50",
      "ask": "661.00",
      "open": "639.00",
      "high": "671.50",
      "low": "639.00",
      "close": "664.50",
      "average": "662.5851",
      "volume": "171259",
      "turnover": "113459070.5",
      "trades": "2827"
    },
    {
      "date": "2025-06-10",
      "bid": "651.00",
      "ask": "654.50",
      "open": "664.50",
      "high": "673.50",
      "low": "645.50",
      "close": "645.50",
      "average": "653.1077",
      "volume": "683909",
      "turnover": "430180372.5",
      "trades": "2229"
    },
    {
      "date": "2025-06-11",
      "bid": "618.50",
      "ask": "620.00",
      "open": "645.50",
      "high": "646.00",
      "low": "615.50",
      "close": "621.00",
      "average": "621.705",
      "volume": "282329",
      "turnover": "175540760.75",
      "trades": "4207"
    },
    {
      "date": "2025-06-12",
      "bid": "622.00",
      "ask": "623.00",
      "open": "618.00",
      "high": "624.50",
      "low": "605.00",
      "close": "624.50",
      "average": "617.3301",
      "volume": "127958",
      "turnover": "78945759.25",
      "trades": "1855"
    },
    {
      "date": "2025-06-13",
      "bid": "611.50",
      "ask": "612.00",
      "open": "585.00",
      "high": "617.00",
      "low": "581.00",
      "close": "609.50",
      "average": "603.0543",
      "volume": "2742558",
      "turnover": "1601970308.25",
      "trades": "6203"
    },
    {
      "date": "2025-06-16",
      "bid": "603.00",
      "ask": "604.00",
      "open": "605.00",
      "high": "606.50",
      "low": "595.00",
      "close": "603.00",
      "average": "600.595",
      "volume": "102448",
      "turnover": "61529436",
      "trades": "2030"
    },
    {
      "date": "2025-06-17",
      "bid": "589.00",
      "ask": "590.50",
      "open": "604.00",
      "high": "604.00",
      "low": "587.00",
      "close": "589.00",
      "average": "592.9265",
      "volume": "96015",
      "turnover": "56951200.25",
      "trades": "1642"
    },
    {
      "date": "2025-06-18",
      "bid": "586.50",
      "ask": "587.50",
      "open": "592.00",
      "high": "607.50",
      "low": "583.00",
      "close": "587.50",
      "average": "592.8923",
      "volume": "249628",
      "turnover": "147962349.5",
      "trades": "3967"
    },
    {
      "date": "2025-06-19",
      "bid": "577.50",
      "ask": "579.00",
      "open": "583.50",
      "high": "588.00",
      "low": "576.50",
      "close": "582.00",
      "average": "580.7885",
      "volume": "312691",
      "turnover": "181597519.4",
      "trades": "2286"
    },
    {
      "date": "2025-06-23",
      "bid": "592.00",
      "ask": "592.50",
      "open": "591.50",
      "high": "604.00",
      "low": "587.00",
      "close": "593.50",
      "average": "595.817",
      "volume": "112510",
      "turnover": "67039798.75",
      "trades": "2447"
    },
    {
      "date": "2025-06-24",
      "bid": "586.50",
      "ask": "587.50",
      "open": "600.00",
      "high": "606.00",
      "low": "586.00",
      "close": "587.00",
      "average": "594.3063",
      "volume": "107924",
      "turnover": "64150891.5",
      "trades": "2348"
    },
    {
      "date": "2025-06-25",
      "bid": "592.00",
      "ask": "593.50",
      "open": "589.00",
      "high": "599.00",
      "low": "583.00",
      "close": "592.00",
      "average": "591.9839",
      "volume": "108327",
      "turnover": "64129555",
      "trades": "1226"
    },
    {
      "date": "2025-06-26",
      "bid": "593.00",
      "ask": "593.50",
      "open": "593.50",
      "high": "603.00",
      "low": "591.00",
      "close": "594.00",
      "average": "597.4134",
      "volume": "146525",
      "turnover": "87533840.5",
      "trades": "1206"
    },
    {
      "date": "2025-06-27",
      "bid": "604.00",
      "ask": "605.00",
      "open": "594.00",
      "high": "607.50",
      "low": "592.50",
      "close": "607.50",
      "average": "604.6671",
      "volume": "104524",
      "turnover": "63195510",
      "trades": "1412"
    },
    {
      "date": "2025-06-30",
      "bid": "604.50",
      "ask": "605.50",
      "open": "610.00",
      "high": "611.50",
      "low": "602.50",
      "close": "606.50",
      "average": "606.8983",
      "volume": "99298",
      "turnover": "60261640.5",
      "trades": "1595"
    },
    {
      "date": "2025-07-01",
      "bid": "604.50",
      "ask": "605.50",
      "open": "606.50",
      "high": "614.50",
      "low": "595.00",
      "close": "607.00",
      "average": "605.36",
      "volume": "105912",
      "turnover": "64098056.5",
      "trades": "1753"
    },
    {
      "date": "2025-07-02",
      "bid": "617.50",
      "ask": "618.00",
      "open": "608.50",
      "high": "618.50",
      "low": "600.50",
      "close": "618.50",
      "average": "613.1299",
      "volume": "84312",
      "turnover": "51690576.25",
      "trades": "1324"
    },
    {
      "date": "2025-07-03",
      "bid": "631.00",
      "ask": "632.00",
      "open": "618.50",
      "high": "633.50",
      "low": "618.00",
      "close": "633.50",
      "average": "627.897",
      "volume": "105872",
      "turnover": "66469030.5",
      "trades": "1477"
    },
    {
      "date": "2025-07-04",
      "bid": "644.50",
      "ask": "646.00",
      "open": "633.50",
      "high": "647.00",
      "low": "629.00",
      "close": "645.50",
      "average": "641.8527",
      "volume": "123589",
      "turnover": "79339420",
      "trades": "1242"
    },
    {
      "date": "2025-07-07",
      "bid": "675.00",
      "ask": "676.50",
      "open": "662.50",
      "high": "680.50",
      "low": "657.00",
      "close": "675.00",
      "average": "672.642",
      "volume": "195032",
      "turnover": "131191775",
      "trades": "3466"
    },
    {
      "date": "2025-07-08",
      "bid": "669.50",
      "ask": "670.50",
      "open": "676.50",
      "high": "679.50",
      "low": "663.00",
      "close": "671.50",
      "average": "672.4124",
      "volume": "69717",
      "turnover": "46866952.5",
      "trades": "1584"
    },
    {
      "date": "2025-07-09",
      "bid": "667.50",
      "ask": "668.50",
      "open": "670.00",
      "high": "673.00",
      "low": "652.50",
      "close": "669.00",
      "average": "662.8846",
      "volume": "94459",
      "turnover": "62608009.75",
      "trades": "1558"
    },
    {
      "date": "2025-07-10",
      "bid": "681.00",
      "ask": "681.50",
      "open": "669.00",
      "high": "683.00",
      "low": "668.50",
      "close": "683.00",
      "average": "678.4941",
      "volume": "95217",
      "turnover": "64568336.5",
      "trades": "1466"
    },
    {
      "date": "2025-07-11",
      "bid": "674.00",
      "ask": "675.00",
      "open": "680.00",
      "high": "683.50",
      "low": "673.00",
      "close": "675.00",
      "average": "677.2984",
      "volume": "49221",
      "turnover": "33337268.25",
      "trades": "1214"
    },
    {
      "date": "2025-07-14",
      "bid": "683.50",
      "ask": "684.00",
      "open": "674.00",
      "high": "687.00",
      "low": "670.00",
      "close": "687.00",
      "average": "681.0098",
      "volume": "75882",
      "turnover": "51664379.75",
      "trades": "1471"
    },
    {
      "date": "2025-07-15",
      "bid": "682.00",
      "ask": "683.00",
      "open": "681.00",
      "high": "698.00",
      "low": "678.50",
      "close": "680.50",
      "average": "687.7293",
      "volume": "177175",
      "turnover": "121875080.25",
      "trades": "1946"
    },
    {
      "date": "2025-07-16",
      "bid": "686.50",
      "ask": "689.50",
      "open": "682.00",
      "high": "692.50",
      "low": "680.00",
      "close": "690.00",
      "average": "688.3227",
      "volume": "101683",
      "turnover": "69987230.5",
      "trades": "1727"
    },
    {
      "date": "2025-07-17",
      "bid": "691.00",
      "ask": "692.00",
      "open": "622.50",
      "high": "703.00",
      "low": "615.00",
      "close": "694.00",
      "average": "673.3332",
      "volume": "361666",
      "turnover": "243665720.75",
      "trades": "7799"
    },
    {
      "date": "2025-07-18",
      "bid": "699.00",
      "ask": "700.50",
      "open": "685.00",
      "high": "703.00",
      "low": "680.00",
      "close": "702.00",
      "average": "697.8747",
      "volume": "110533",
      "turnover": "77116439.25",
      "trades": "2448"
    },
    {
      "date": "2025-07-21",
      "bid": "707.50",
      "ask": "708.00",
      "open": "702.00",
      "high": "719.00",
      "low": "702.00",
      "close": "709.00",
      "average": "710.1455",
      "volume": "107378",
      "turnover": "76259283.5",
      "trades": "2180"
    },
    {
      "date": "2025-07-22",
      "bid": "696.50",
      "ask": "697.50",
      "open": "709.50",
      "high": "713.00",
      "low": "691.00",
      "close": "697.00",
      "average": "697.8826",
      "volume": "58782",
      "turnover": "41021994.25",
      "trades": "1311"
    },
    {
      "date": "2025-07-23",
      "bid": "707.00",
      "ask": "708.50",
      "open": "697.50",
      "high": "712.50",
      "low": "695.00",
      "close": "710.50",
      "average": "706.63",
      "volume": "86396",
      "turnover": "61039056.75",
      "trades": "1889"
    },
    {
      "date": "2025-07-24",
      "bid": "730.50",
      "ask": "732.00",
      "open": "710.50",
      "high": "740.00",
      "low": "708.50",
      "close": "729.50",
      "average": "727.7224",
      "volume": "131346",
      "turnover": "95584852",
      "trades": "2880"
    },
    {
      "date": "2025-07-25",
      "bid": "709.00",
      "ask": "710.00",
      "open": "714.50",
      "high": "726.00",
      "low": "704.50",
      "close": "709.00",
      "average": "714.1849",
      "volume": "86036",
      "turnover": "61445621.75",
      "trades": "1900"
    },
    {
      "date": "2025-07-28",
      "bid": "710.50",
      "ask": "712.00",
      "open": "723.00",
      "high": "729.50",
      "low": "707.00",
      "close": "710.50",
      "average": "715.4133",
      "volume": "62070",
      "turnover": "44415757",
      "trades": "1131"
    },
    {
      "date": "2025-07-29",
      "bid": "709.00",
      "ask": "710.50",
      "open": "712.00",
      "high": "722.50",
      "low": "707.00",
      "close": "720.00",
      "average": "715.7357",
      "volume": "30176",
      "turnover": "21597167.75",
      "trades": "846"
    },
    {
      "date": "2025-07-30",
      "bid": "700.50",
      "ask": "703.50",
      "open": "710.00",
      "high": "717.00",
      "low": "700.50",
      "close": "703.50",
      "average": "706.8771",
      "volume": "55573",
      "turnover": "39291634.75",
      "trades": "1364"
    },
    {
      "date": "2025-07-31",
      "bid": "684.50",
      "ask": "686.00",
      "open": "704.00",
      "high": "709.50",
      "low": "684.00",
      "close": "685.00",
      "average": "690.2279",
      "volume": "70802",
      "turnover": "48995162.75",
      "trades": "1109"
    },
    {
      "date": "2025-08-01",
      "bid": "667.00",
      "ask": "668.00",
      "open": "675.00",
      "high": "675.00",
      "low": "652.50",
      "close": "669.00",
      "average": "663.6713",
      "volume": "115479",
      "turnover": "76639333.25",
      "trades": "2170"
    },
    {
      "date": "2025-08-04",
      "bid": "671.00",
      "ask": "672.00",
      "open": "669.00",
      "high": "675.00",
      "low": "667.50",
      "close": "675.00",
      "average": "672.8673",
      "volume": "69161",
      "turnover": "46532528.75",
      "trades": "1080"
    },
    {
      "date": "2025-08-05",
      "bid": "665.50",
      "ask": "667.50",
      "open": "676.00",
      "high": "686.50",
      "low": "657.50",
      "close": "667.00",
      "average": "668.5772",
      "volume": "126112",
      "turnover": "84318699.25",
      "trades": "1789"
    },
    {
      "date": "2025-08-06",
      "bid": "651.00",
      "ask": "652.50",
      "open": "667.50",
      "high": "673.00",
      "low": "651.50",
      "close": "653.00",
      "average": "656.5253",
      "volume": "87909",
      "turnover": "57729429.75",
      "trades": "1342"
    },
    {
      "date": "2025-08-07",
      "bid": "656.50",
      "ask": "658.00",
      "open": "653.00",
      "high": "666.00",
      "low": "651.00",
      "close": "655.50",
      "average": "656.3005",
      "volume": "45645",
      "turnover": "29954936.25",
      "trades": "974"
    },
    {
      "date": "2025-08-08",
      "bid": "641.50",
      "ask": "644.50",
      "open": "657.00",
      "high": "661.50",
      "low": "640.50",
      "close": "642.00",
      "average": "645.9214",
      "volume": "58403",
      "turnover": "37729822.5",
      "trades": "992"
    },
    {
      "date": "2025-08-11",
      "bid": "640.50",
      "ask": "641.50",
      "open": "641.50",
      "high": "647.50",
      "low": "636.50",
      "close": "641.00",
      "average": "640.7284",
      "volume": "86781",
      "turnover": "55604571.5",
      "trades": "1994"
    },
    {
      "date": "2025-08-12",
      "bid": "634.50",
      "ask": "638.00",
      "open": "640.50",
      "high": "645.00",
      "low": "631.50",
      "close": "635.50",
      "average": "635.4746",
      "volume": "68056",
      "turnover": "43247928.75",
      "trades": "1172"
    },
    {
      "date": "2025-08-13",
      "bid": "639.00",
      "ask": "640.00",
      "open": "640.00",
      "high": "644.50",
      "low": "635.00",
      "close": "644.50",
      "average": "641.8228",
      "volume": "71168",
      "turnover": "45677142",
      "trades": "1112"
    },
    {
      "date": "2025-08-14",
      "bid": "649.00",
      "ask": "650.00",
      "open": "642.00",
      "high": "651.00",
      "low": "641.00",
      "close": "651.00",
      "average": "648.631",
      "volume": "51069",
      "turnover": "33124934.5",
      "trades": "885"
    },
    {
      "date": "2025-08-15",
      "bid": "648.00",
      "ask": "649.00",
      "open": "651.50",
      "high": "656.00",
      "low": "647.00",
      "close": "648.50",
      "average": "650.1369",
      "volume": "39373",
      "turnover": "25597739.25",
      "trades": "726"
    },
    {
      "date": "2025-08-18",
      "bid": "668.50",
      "ask": "669.00",
      "open": "652.50",
      "high": "669.50",
      "low": "652.50",
      "close": "669.50",
      "average": "665.2706",
      "volume": "47906",
      "turnover": "31870499.5",
      "trades": "1287"
    },
    {
      "date": "2025-08-19",
      "bid": "672.50",
      "ask": "674.50",
      "open": "669.50",
      "high": "675.50",
      "low": "660.00",
      "close": "673.50",
      "average": "670.7445",
      "volume": "52038",
      "turnover": "34904260.25",
      "trades": "930"
    },
    {
      "date": "2025-08-20",
      "bid": "673.00",
      "ask": "675.00",
      "open": "673.00",
      "high": "677.00",
      "low": "667.00",
      "close": "676.00",
      "average": "674.11",
      "volume": "35605",
      "turnover": "24001669.75",
      "trades": "654"
    },
    {
      "date": "2025-08-21",
      "bid": "690.00",
      "ask": "691.50",
      "open": "678.00",
      "high": "691.50",
      "low": "678.00",
      "close": "691.50",
      "average": "686.3805",
      "volume": "50695",
      "turnover": "34796369.5",
      "trades": "1269"
    },
    {
      "date": "2025-08-22",
      "bid": "696.50",
      "ask": "697.50",
      "open": "691.50",
      "high": "699.50",
      "low": "685.50",
      "close": "697.50",
      "average": "694.4062",
      "volume": "50839",
      "turnover": "35302919",
      "trades": "1467"
    },
    {
      "date": "2025-08-25",
      "bid": "705.00",
      "ask": "706.00",
      "open": "697.50",
      "high": "709.00",
      "low": "697.50",
      "close": "704.50",
      "average": "705.9638",
      "volume": "46464",
      "turnover": "32803133.5",
      "trades": "1142"
    },
    {
      "date": "2025-08-26",
      "bid": "703.00",
      "ask": "704.50",
      "open": "706.50",
      "high": "717.00",
      "low": "702.00",
      "close": "702.50",
      "average": "705.5393",
      "volume": "166055",
      "turnover": "117162071",
      "trades": "1803"
    },
    {
      "date": "2025-08-27",
      "bid": "712.00",
      "ask": "713.00",
      "open": "702.50",
      "high": "715.00",
      "low": "700.50",
      "close": "713.00",
      "average": "709.5364",
      "volume": "42576",
      "turnover": "30209313.75",
      "trades": "901"
    },
    {
      "date": "2025-08-28",
      "bid": "726.50",
      "ask": "727.50",
      "open": "714.50",
      "high": "728.50",
      "low": "709.50",
      "close": "726.50",
      "average": "720.985",
      "volume": "140834",
      "turnover": "101543193.75",
      "trades": "1943"
    },
    {
      "date": "2025-08-29",
      "bid": "720.00",
      "ask": "721.50",
      "open": "729.00",
      "high": "734.50",
      "low": "719.50",
      "close": "720.00",
      "average": "724.521",
      "volume": "43447",
      "turnover": "31478346",
      "trades": "1099"
    },
    {
      "date": "2025-09-01",
      "bid": "717.50",
      "ask": "718.50",
      "open": "720.00",
      "high": "728.50",
      "low": "712.50",
      "close": "718.00",
      "average": "718.7353",
      "volume": "31579",
      "turnover": "22696786",
      "trades": "908"
    },
    {
      "date": "2025-09-02",
      "bid": "725.50",
      "ask": "726.50",
      "open": "718.00",
      "high": "726.50",
      "low": "709.00",
      "close": "726.00",
      "average": "718.7764",
      "volume": "56271",
      "turnover": "40445565.25",
      "trades": "1277"
    },
    {
      "date": "2025-09-03",
      "bid": "722.00",
      "ask": "723.00",
      "open": "720.00",
      "high": "738.50",
      "low": "716.00",
      "close": "722.50",
      "average": "724.8674",
      "volume": "78485",
      "turnover": "56891813.5",
      "trades": "1433"
    },
    {
      "date": "2025-09-04",
      "bid": "724.00",
      "ask": "724.50",
      "open": "722.50",
      "high": "728.00",
      "low": "713.50",
      "close": "723.50",
      "average": "722.1667",
      "volume": "66761",
      "turnover": "48211556",
      "trades": "1307"
    },
    {
      "date": "2025-09-05",
      "bid": "723.50",
      "ask": "724.50",
      "open": "730.00",
      "high": "731.00",
      "low": "717.50",
      "close": "724.50",
      "average": "724.3925",
      "volume": "67837",
      "turnover": "49139621",
      "trades": "1069"
    },
    {
      "date": "2025-09-08",
      "bid": "728.00",
      "ask": "729.00",
      "open": "724.50",
      "high": "734.00",
      "low": "722.00",
      "close": "728.00",
      "average": "727.9028",
      "volume": "49079",
      "turnover": "35724809",
      "trades": "1383"
    },
    {
      "date": "2025-09-09",
      "bid": "727.00",
      "ask": "733.50",
      "open": "728.00",
      "high": "734.00",
      "low": "715.50",
      "close": "733.50",
      "average": "728.2013",
      "volume": "54518",
      "turnover": "39699914.25",
      "trades": "967"
    },
    {
      "date": "2025-09-10",
      "bid": "723.00",
      "ask": "724.00",
      "open": "733.00",
      "high": "736.50",
      "low": "721.00",
      "close": "723.00",
      "average": "725.588",
      "volume": "42883",
      "turnover": "31118617.75",
      "trades": "931"
    },
    {
      "date": "2025-09-11",
      "bid": "733.00",
      "ask": "734.00",
      "open": "749.00",
      "high": "754.50",
      "low": "730.00",
      "close": "733.50",
      "average": "737.7998",
      "volume": "83056",
      "turnover": "61278821.75",
      "trades": "2074"
    },
    {
      "date": "2025-09-12",
      "bid": "729.50",
      "ask": "730.00",
      "open": "733.00",
      "high": "742.00",
      "low": "730.00",
      "close": "731.50",
      "average": "734.6997",
      "volume": "55380",
      "turnover": "40688352.5",
      "trades": "1062"
    },
    {
      "date": "2025-09-15",
      "bid": "688.50",
      "ask": "691.00",
      "open": "738.00",
      "high": "738.00",
      "low": "687.00",
      "close": "689.00",
      "average": "703.4559",
      "volume": "315594",
      "turnover": "223155547.25",
      "trades": "2457"
    },
    {
      "date": "2025-09-16",
      "bid": "693.50",
      "ask": "694.50",
      "open": "690.50",
      "high": "705.00",
      "low": "690.50",
      "close": "694.00",
      "average": "696.6753",
      "volume": "56047",
      "turnover": "39047880.25",
      "trades": "1212"
    },
    {
      "date": "2025-09-17",
      "bid": "690.00",
      "ask": "691.00",
      "open": "697.50",
      "high": "702.00",
      "low": "689.50",
      "close": "690.00",
      "average": "693.6912",
      "volume": "59137",
      "turnover": "41023222",
      "trades": "1220"
    },
    {
      "date": "2025-09-18",
      "bid": "694.00",
      "ask": "695.00",
      "open": "694.00",
      "high": "699.50",
      "low": "691.00",
      "close": "695.50",
      "average": "695.5726",
      "volume": "47180",
      "turnover": "32816979.25",
      "trades": "766"
    },
    {
      "date": "2025-09-19",
      "bid": "711.00",
      "ask": "712.50",
      "open": "700.00",
      "high": "714.50",
      "low": "696.50",
      "close": "707.00",
      "average": "706.9516",
      "volume": "343123",
      "turnover": "242571041",
      "trades": "1687"
    },
    {
      "date": "2025-09-22",
      "bid": "700.00",
      "ask": "701.00",
      "open": "708.50",
      "high": "711.00",
      "low": "696.50",
      "close": "697.50",
      "average": "700.087",
      "volume": "35272",
      "turnover": "24693524.5",
      "trades": "996"
    },
    {
      "date": "2025-09-23",
      "bid": "686.50",
      "ask": "687.50",
      "open": "696.00",
      "high": "701.00",
      "low": "684.50",
      "close": "684.50",
      "average": "689.5482",
      "volume": "45429",
      "turnover": "31339497",
      "trades": "934"
    },
    {
      "date": "2025-09-24",
      "bid": "681.50",
      "ask": "684.00",
      "open": "685.50",
      "high": "686.50",
      "low": "676.00",
      "close": "681.50",
      "average": "681.5031",
      "volume": "46330",
      "turnover": "31574020.5",
      "trades": "1117"
    },
    {
      "date": "2025-09-25",
      "bid": "667.50",
      "ask": "668.00",
      "open": "679.50",
      "high": "679.50",
      "low": "662.50",
      "close": "666.50",
      "average": "667.6896",
      "volume": "89967",
      "turnover": "60070211.25",
      "trades": "1736"
    },
    {
      "date": "2025-09-26",
      "bid": "669.50",
      "ask": "670.00",
      "open": "662.50",
      "high": "673.50",
      "low": "645.50",
      "close": "669.50",
      "average": "660.3097",
      "volume": "86975",
      "turnover": "57429408",
      "trades": "1979"
    },
    {
      "date": "2025-09-29",
      "bid": "670.50",
      "ask": "671.50",
      "open": "670.00",
      "high": "679.00",
      "low": "668.00",
      "close": "670.50",
      "average": "672.077",
      "volume": "57105",
      "turnover": "38378872.25",
      "trades": "1330"
    },
    {
      "date": "2025-09-30",
      "bid": "682.00",
      "ask": "682.50",
      "open": "670.50",
      "high": "689.00",
      "low": "670.00",
      "close": "681.00",
      "average": "680.0621",
      "volume": "73229",
      "turnover": "49802522.5",
      "trades": "1527"
    },
    {
      "date": "2025-10-01",
      "bid": "691.50",
      "ask": "692.50",
      "open": "686.00",
      "high": "697.00",
      "low": "683.50",
      "close": "690.50",
      "average": "691.0277",
      "volume": "94401",
      "turnover": "65233992.25",
      "trades": "1345"
    },
    {
      "date": "2025-10-02",
      "bid": "677.00",
      "ask": "678.00",
      "open": "694.50",
      "high": "702.00",
      "low": "676.50",
      "close": "677.00",
      "average": "689.3717",
      "volume": "169046",
      "turnover": "116535134.25",
      "trades": "1494"
    },
    {
      "date": "2025-10-03",
      "bid": "686.50",
      "ask": "687.50",
      "open": "678.00",
      "high": "692.00",
      "low": "678.00",
      "close": "686.00",
      "average": "685.2106",
      "volume": "67158",
      "turnover": "46018786.5",
      "trades": "986"
    },
    {
      "date": "2025-10-06",
      "bid": "689.50",
      "ask": "690.00",
      "open": "687.50",
      "high": "693.50",
      "low": "683.50",
      "close": "688.00",
      "average": "688.7353",
      "volume": "90043",
      "turnover": "62008993",
      "trades": "1293"
    },
    {
      "date": "2025-10-07",
      "bid": "682.50",
      "ask": "683.50",
      "open": "688.00",
      "high": "691.00",
      "low": "680.50",
      "close": "681.50",
      "average": "683.0696",
      "volume": "39142",
      "turnover": "26742782.75",
      "trades": "844"
    },
    {
      "date": "2025-10-08",
      "bid": "690.00",
      "ask": "691.00",
      "open": "681.50",
      "high": "693.00",
      "low": "681.50",
      "close": "689.00",
      "average": "688.5328",
      "volume": "38306",
      "turnover": "26374401",
      "trades": "950"
    },
    {
      "date": "2025-10-09",
      "bid": "694.00",
      "ask": "695.00",
      "open": "689.00",
      "high": "696.00",
      "low": "678.00",
      "close": "696.00",
      "average": "690.6617",
      "volume": "50362",
      "turnover": "34776882.25",
      "trades": "918"
    },
    {
      "date": "2025-10-10",
      "bid": "690.50",
      "ask": "692.50",
      "open": "694.00",
      "high": "708.00",
      "low": "689.00",
      "close": "689.00",
      "average": "695.8309",
      "volume": "47283",
      "turnover": "32903763.5",
      "trades": "1132"
    },
    {
      "date": "2025-10-13",
      "bid": "696.50",
      "ask": "697.50",
      "open": "690.00",
      "high": "698.00",
      "low": "685.00",
      "close": "696.00",
      "average": "694.2666",
      "volume": "28248",
      "turnover": "19609182",
      "trades": "877"
    },
    {
      "date": "2025-10-14",
      "bid": "667.50",
      "ask": "670.50",
      "open": "692.50",
      "high": "695.50",
      "low": "662.50",
      "close": "668.00",
      "average": "671.9396",
      "volume": "76705",
      "turnover": "51603636.75",
      "trades": "1616"
    },
    {
      "date": "2025-10-15",
      "bid": "665.50",
      "ask": "666.50",
      "open": "669.50",
      "high": "674.50",
      "low": "659.50",
      "close": "666.00",
      "average": "666.2497",
      "volume": "80191",
      "turnover": "53427597.5",
      "trades": "1306"
    },
    {
      "date": "2025-10-16",
      "bid": "661.50",
      "ask": "663.00",
      "open": "666.50",
      "high": "677.50",
      "low": "661.00",
      "close": "662.00",
      "average": "666.4889",
      "volume": "40067",
      "turnover": "26708408.75",
      "trades": "1120"
    },
    {
      "date": "2025-10-17",
      "bid": "660.50",
      "ask": "661.50",
      "open": "661.00",
      "high": "668.50",
      "low": "652.00",
      "close": "660.50",
      "average": "659.2885",
      "volume": "62340",
      "turnover": "41101370",
      "trades": "1593"
    },
    {
      "date": "2025-10-20",
      "bid": "662.00",
      "ask": "663.00",
      "open": "662.00",
      "high": "667.00",
      "low": "659.50",
      "close": "665.50",
      "average": "664.50",
      "volume": "40064",
      "turnover": "26621814.75",
      "trades": "638"
    },
    {
      "date": "2025-10-21",
      "bid": "663.50",
      "ask": "664.00",
      "open": "668.00",
      "high": "670.00",
      "low": "657.00",
      "close": "663.50",
      "average": "662.7227",
      "volume": "38016",
      "turnover": "25194077.5",
      "trades": "851"
    },
    {
      "date": "2025-10-22",
      "bid": "657.50",
      "ask": "658.50",
      "open": "655.50",
      "high": "664.50",
      "low": "653.50",
      "close": "655.50",
      "average": "657.0112",
      "volume": "44332",
      "turnover": "29127475.5",
      "trades": "864"
    },
    {
      "date": "2025-10-23",
      "bid": "648.50",
      "ask": "649.00",
      "open": "653.00",
      "high": "654.50",
      "low": "644.50",
      "close": "649.00",
      "average": "648.0581",
      "volume": "93782",
      "turnover": "60776417.75",
      "trades": "1264"
    },
    {
      "date": "2025-10-24",
      "bid": "621.50",
      "ask": "622.00",
      "open": "649.00",
      "high": "652.00",
      "low": "615.00",
      "close": "624.00",
      "average": "625.2375",
      "volume": "181521",
      "turnover": "113404760",
      "trades": "2723"
    },
    {
      "date": "2025-10-27",
      "bid": "622.00",
      "ask": "623.00",
      "open": "622.00",
      "high": "626.00",
      "low": "609.00",
      "close": "624.50",
      "average": "617.9362",
      "volume": "117031",
      "turnover": "72278331.25",
      "trades": "2110"
    },
    {
      "date": "2025-10-28",
      "bid": "614.50",
      "ask": "616.00",
      "open": "625.00",
      "high": "628.00",
      "low": "615.00",
      "close": "615.00",
      "average": "617.7281",
      "volume": "79872",
      "turnover": "49340233.75",
      "trades": "1304"
    },
    {
      "date": "2025-10-29",
      "bid": "617.00",
      "ask": "618.00",
      "open": "615.00",
      "high": "624.50",
      "low": "615.00",
      "close": "618.50",
      "average": "619.8506",
      "volume": "68239",
      "turnover": "42298475.5",
      "trades": "1220"
    },
    {
      "date": "2025-10-30",
      "bid": "623.00",
      "ask": "623.50",
      "open": "618.00",
      "high": "626.50",
      "low": "608.50",
      "close": "623.00",
      "average": "618.3218",
      "volume": "120941",
      "turnover": "74791618.25",
      "trades": "1619"
    },
    {
      "date": "2025-10-31",
      "bid": "627.50",
      "ask": "629.00",
      "open": "622.50",
      "high": "631.50",
      "low": "622.50",
      "close": "624.50",
      "average": "626.5571",
      "volume": "30952",
      "turnover": "19393205",
      "trades": "524"
    },
    {
      "date": "2025-11-03",
      "bid": "630.00",
      "ask": "630.50",
      "open": "625.50",
      "high": "637.50",
      "low": "625.00",
      "close": "627.00",
      "average": "629.3421",
      "volume": "109099",
      "turnover": "68660884",
      "trades": "1576"
    },
    {
      "date": "2025-11-04",
      "bid": "611.50",
      "ask": "612.50",
      "open": "625.50",
      "high": "626.00",
      "low": "607.00",
      "close": "611.00",
      "average": "612.3226",
      "volume": "123834",
      "turnover": "75825783.5",
      "trades": "1893"
    },
    {
      "date": "2025-11-05",
      "bid": "590.00",
      "ask": "591.00",
      "open": "607.00",
      "high": "609.00",
      "low": "588.50",
      "close": "588.50",
      "average": "592.946",
      "volume": "146271",
      "turnover": "86736440.5",
      "trades": "2027"
    },
    {
      "date": "2025-11-06",
      "bid": "552.00",
      "ask": "553.00",
      "open": "540.50",
      "high": "571.00",
      "low": "535.50",
      "close": "554.00",
      "average": "553.4908",
      "volume": "425220",
      "turnover": "235354386",
      "trades": "5973"
    },
    {
      "date": "2025-11-07",
      "bid": "543.00",
      "ask": "543.50",
      "open": "551.50",
      "high": "559.00",
      "low": "543.50",
      "close": "545.00",
      "average": "548.9125",
      "volume": "137688",
      "turnover": "75583165.25",
      "trades": "2484"
    },
    {
      "date": "2025-11-10",
      "bid": "625.00",
      "ask": "627.00",
      "open": "571.00",
      "high": "630.00",
      "low": "571.00",
      "close": "624.50",
      "average": "614.0154",
      "volume": "303270",
      "turnover": "186205367.75",
      "trades": "4661"
    },
    {
      "date": "2025-11-11",
      "bid": "612.50",
      "ask": "614.00",
      "open": "624.50",
      "high": "628.50",
      "low": "604.00",
      "close": "610.50",
      "average": "613.1024",
      "volume": "181093",
      "turnover": "111028480",
      "trades": "2470"
    },
    {
      "date": "2025-11-12",
      "bid": "613.00",
      "ask": "614.50",
      "open": "621.00",
      "high": "629.00",
      "low": "611.00",
      "close": "611.00",
      "average": "616.0725",
      "volume": "128666",
      "turnover": "79269387",
      "trades": "2017"
    },
    {
      "date": "2025-11-13",
      "bid": "626.00",
      "ask": "627.00",
      "open": "615.00",
      "high": "629.00",
      "low": "614.50",
      "close": "622.00",
      "average": "622.5051",
      "volume": "165104",
      "turnover": "102765100.75",
      "trades": "2275"
    },
    {
      "date": "2025-11-14",
      "bid": "639.00",
      "ask": "641.50",
      "open": "625.00",
      "high": "643.50",
      "low": "615.00",
      "close": "643.50",
      "average": "634.9588",
      "volume": "169172",
      "turnover": "107394181",
      "trades": "2402"
    },
    {
      "date": "2025-11-17",
      "bid": "625.00",
      "ask": "626.00",
      "open": "647.00",
      "high": "647.50",
      "low": "622.00",
      "close": "622.00",
      "average": "627.7403",
      "volume": "93432",
      "turnover": "58652734",
      "trades": "1440"
    },
    {
      "date": "2025-11-18",
      "bid": "616.00",
      "ask": "620.50",
      "open": "617.00",
      "high": "621.00",
      "low": "603.50",
      "close": "615.00",
      "average": "613.6965",
      "volume": "116213",
      "turnover": "71321080.5",
      "trades": "1754"
    },
    {
      "date": "2025-11-19",
      "bid": "621.00",
      "ask": "622.00",
      "open": "613.50",
      "high": "629.00",
      "low": "611.00",
      "close": "620.50",
      "average": "622.1293",
      "volume": "176062",
      "turnover": "109534967.75",
      "trades": "1973"
    },
    {
      "date": "2025-11-20",
      "bid": "614.00",
      "ask": "614.50",
      "open": "625.00",
      "high": "628.00",
      "low": "614.00",
      "close": "614.50",
      "average": "618.5591",
      "volume": "109197",
      "turnover": "67547387",
      "trades": "1343"
    },
    {
      "date": "2025-11-21",
      "bid": "604.00",
      "ask": "605.00",
      "open": "605.00",
      "high": "611.00",
      "low": "600.50",
      "close": "607.50",
      "average": "605.9317",
      "volume": "179207",
      "turnover": "108588176",
      "trades": "1585"
    },
    {
      "date": "2025-11-24",
      "bid": "605.00",
      "ask": "607.00",
      "open": "610.00",
      "high": "614.00",
      "low": "595.00",
      "close": "606.00",
      "average": "604.4851",
      "volume": "167459",
      "turnover": "101204186.25",
      "trades": "1465"
    },
    {
      "date": "2025-11-25",
      "bid": "609.00",
      "ask": "610.00",
      "open": "605.00",
      "high": "619.50",
      "low": "593.50",
      "close": "609.50",
      "average": "608.4453",
      "volume": "80749",
      "turnover": "49126892",
      "trades": "1456"
    },
    {
      "date": "2025-11-26",
      "bid": "618.00",
      "ask": "620.50",
      "open": "611.00",
      "high": "624.50",
      "low": "603.50",
      "close": "620.00",
      "average": "616.0398",
      "volume": "90245",
      "turnover": "55581307.25",
      "trades": "1317"
    },
    {
      "date": "2025-11-27",
      "bid": "616.00",
      "ask": "617.00",
      "open": "619.00",
      "high": "630.00",
      "low": "616.00",
      "close": "617.00",
      "average": "620.0863",
      "volume": "51628",
      "turnover": "32014091",
      "trades": "1006"
    },
    {
      "date": "2025-11-28",
      "bid": "620.00",
      "ask": "621.00",
      "open": "620.00",
      "high": "621.50",
      "low": "612.50",
      "close": "617.00",
      "average": "616.7256",
      "volume": "204321",
      "turnover": "126013907.75",
      "trades": "1081"
    },
    {
      "date": "2025-12-01",
      "bid": "604.00",
      "ask": "605.00",
      "open": "620.00",
      "high": "620.00",
      "low": "599.00",
      "close": "604.00",
      "average": "605.4847",
      "volume": "95632",
      "turnover": "57903458.5",
      "trades": "1270"
    },
    {
      "date": "2025-12-02",
      "bid": "600.00",
      "ask": "600.50",
      "open": "600.00",
      "high": "609.50",
      "low": "595.00",
      "close": "598.50",
      "average": "601.017",
      "volume": "81274",
      "turnover": "48848228",
      "trades": "1021"
    },
    {
      "date": "2025-12-03",
      "bid": "594.00",
      "ask": "595.00",
      "open": "600.50",
      "high": "604.00",
      "low": "589.00",
      "close": "595.00",
      "average": "595.036",
      "volume": "57716",
      "turnover": "34342995.5",
      "trades": "946"
    },
    {
      "date": "2025-12-04",
      "bid": "605.00",
      "ask": "606.00",
      "open": "595.50",
      "high": "607.00",
      "low": "595.50",
      "close": "604.00",
      "average": "603.7021",
      "volume": "59192",
      "turnover": "35735453.5",
      "trades": "838"
    },
    {
      "date": "2025-12-05",
      "bid": "603.50",
      "ask": "605.00",
      "open": "606.00",
      "high": "614.50",
      "low": "600.50",
      "close": "603.50",
      "average": "607.4404",
      "volume": "65625",
      "turnover": "39866370.5",
      "trades": "934"
    },
    {
      "date": "2025-12-08",
      "bid": "598.50",
      "ask": "600.00",
      "open": "603.50",
      "high": "604.00",
      "low": "596.50",
      "close": "597.50",
      "average": "598.8428",
      "volume": "54028",
      "turnover": "32354177.5",
      "trades": "915"
    },
    {
      "date": "2025-12-09",
      "bid": "595.50",
      "ask": "596.50",
      "open": "600.50",
      "high": "607.00",
      "low": "595.00",
      "close": "595.50",
      "average": "597.8048",
      "volume": "46410",
      "turnover": "27744393",
      "trades": "830"
    },
    {
      "date": "2025-12-10",
      "bid": "592.50",
      "ask": "593.50",
      "open": "596.50",
      "high": "597.00",
      "low": "587.50",
      "close": "594.00",
      "average": "593.1402",
      "volume": "58692",
      "turnover": "34812602",
      "trades": "948"
    },
    {
      "date": "2025-12-11",
      "bid": "611.50",
      "ask": "612.00",
      "open": "593.00",
      "high": "612.50",
      "low": "593.00",
      "close": "611.00",
      "average": "608.2932",
      "volume": "102803",
      "turnover": "62532001.25",
      "trades": "1316"
    },
    {
      "date": "2025-12-12",
      "bid": "610.00",
      "ask": "610.50",
      "open": "608.00",
      "high": "615.00",
      "low": "603.00",
      "close": "611.00",
      "average": "610.4638",
      "volume": "164690",
      "turnover": "100543133.5",
      "trades": "1520"
    },
    {
      "date": "2025-12-15",
      "bid": "613.00",
      "ask": "615.00",
      "open": "611.00",
      "high": "615.50",
      "low": "605.50",
      "close": "613.00",
      "average": "612.482",
      "volume": "80304",
      "turnover": "49185054",
      "trades": "873"
    },
    {
      "date": "2025-12-16",
      "bid": "597.00",
      "ask": "597.50",
      "open": "607.00",
      "high": "640.00",
      "low": "594.50",
      "close": "594.50",
      "average": "605.7199",
      "volume": "235315",
      "turnover": "142535983.5",
      "trades": "2037"
    },
    {
      "date": "2025-12-17",
      "bid": "585.00",
      "ask": "585.50",
      "open": "592.50",
      "high": "600.00",
      "low": "584.50",
      "close": "584.50",
      "average": "589.055",
      "volume": "356693",
      "turnover": "211498407",
      "trades": "1347"
    },
    {
      "date": "2025-12-18",
      "bid": "591.00",
      "ask": "592.00",
      "open": "584.50",
      "high": "592.50",
      "low": "578.50",
      "close": "592.50",
      "average": "583.4789",
      "volume": "385571",
      "turnover": "224972652.75",
      "trades": "977"
    },
    {
      "date": "2025-12-19",
      "bid": "609.50",
      "ask": "611.00",
      "open": "592.50",
      "high": "611.50",
      "low": "592.50",
      "close": "605.50",
      "average": "605.1359",
      "volume": "200499",
      "turnover": "121328557.75",
      "trades": "1520"
    },
    {
      "date": "2025-12-22",
      "bid": "607.50",
      "ask": "609.00",
      "open": "605.50",
      "high": "609.00",
      "low": "599.00",
      "close": "609.00",
      "average": "605.1497",
      "volume": "39584",
      "turnover": "23952599.5",
      "trades": "940"
    },
    {
      "date": "2025-12-23",
      "bid": "606.50",
      "ask": "607.50",
      "open": "607.50",
      "high": "613.00",
      "low": "604.00",
      "close": "606.50",
      "average": "607.059",
      "volume": "64971",
      "turnover": "39440930.5",
      "trades": "833"
    },
    {
      "date": "2025-12-29",
      "bid": "621.00",
      "ask": "622.00",
      "open": "606.50",
      "high": "623.50",
      "low": "604.50",
      "close": "621.50",
      "average": "617.6353",
      "volume": "82191",
      "turnover": "50764115.75",
      "trades": "1049"
    },
    {
      "date": "2025-12-30",
      "bid": "616.50",
      "ask": "617.00",
      "open": "620.50",
      "high": "624.00",
      "low": "614.00",
      "close": "616.00",
      "average": "617.5165",
      "volume": "57101",
      "turnover": "35262112.75",
      "trades": "978"
    },
    {
      "date": "2026-01-02",
      "bid": "612.50",
      "ask": "613.50",
      "open": "619.00",
      "high": "620.50",
      "low": "610.50",
      "close": "612.00",
      "average": "613.5754",
      "volume": "77028",
      "turnover": "47262488",
      "trades": "1102"
    },
    {
      "date": "2026-01-05",
      "bid": "607.00",
      "ask": "608.50",
      "open": "613.00",
      "high": "618.00",
      "low": "605.00",
      "close": "611.00",
      "average": "611.1719",
      "volume": "42149",
      "turnover": "25760395.5",
      "trades": "524"
    },
    {
      "date": "2026-01-07",
      "bid": "628.00",
      "ask": "630.50",
      "open": "610.50",
      "high": "634.00",
      "low": "604.00",
      "close": "634.00",
      "average": "623.5779",
      "volume": "140125",
      "turnover": "87377937.5",
      "trades": "1787"
    },
    {
      "date": "2026-01-08",
      "bid": "637.50",
      "ask": "638.50",
      "open": "631.00",
      "high": "654.00",
      "low": "631.00",
      "close": "638.50",
      "average": "643.6696",
      "volume": "118602",
      "turnover": "76341004",
      "trades": "1705"
    },
    {
      "date": "2026-01-09",
      "bid": "663.00",
      "ask": "664.00",
      "open": "639.50",
      "high": "665.00",
      "low": "635.00",
      "close": "665.00",
      "average": "656.1613",
      "volume": "210714",
      "turnover": "138255434.75",
      "trades": "2155"
    },
    {
      "date": "2026-01-12",
      "bid": "675.50",
      "ask": "676.00",
      "open": "664.00",
      "high": "684.00",
      "low": "663.50",
      "close": "678.50",
      "average": "675.1249",
      "volume": "116725",
      "turnover": "78802511.25",
      "trades": "1830"
    },
    {
      "date": "2026-01-13",
      "bid": "683.50",
      "ask": "684.50",
      "open": "678.50",
      "high": "692.00",
      "low": "677.00",
      "close": "683.50",
      "average": "686.5494",
      "volume": "241623",
      "turnover": "165885611",
      "trades": "2109"
    },
    {
      "date": "2026-01-14",
      "bid": "688.50",
      "ask": "689.00",
      "open": "684.50",
      "high": "698.50",
      "low": "683.00",
      "close": "689.50",
      "average": "691.525",
      "volume": "100564",
      "turnover": "69539540.75",
      "trades": "1405"
    },
    {
      "date": "2026-01-15",
      "bid": "688.00",
      "ask": "691.00",
      "open": "690.50",
      "high": "696.50",
      "low": "682.00",
      "close": "687.00",
      "average": "688.167",
      "volume": "79487",
      "turnover": "54687155",
      "trades": "1139"
    },
    {
      "date": "2026-01-16",
      "bid": "693.00",
      "ask": "694.00",
      "open": "693.00",
      "high": "704.50",
      "low": "688.50",
      "close": "691.50",
      "average": "695.7548",
      "volume": "97891",
      "turnover": "68108187",
      "trades": "1312"
    },
    {
      "date": "2026-01-19",
      "bid": "662.00",
      "ask": "663.50",
      "open": "672.00",
      "high": "678.50",
      "low": "655.00",
      "close": "662.50",
      "average": "663.9556",
      "volume": "83268",
      "turnover": "55287715",
      "trades": "1389"
    },
    {
      "date": "2026-01-20",
      "bid": "677.00",
      "ask": "678.50",
      "open": "662.00",
      "high": "679.00",
      "low": "647.00",
      "close": "677.00",
      "average": "665.4137",
      "volume": "87031",
      "turnover": "57908400.75",
      "trades": "1225"
    },
    {
      "date": "2026-01-21",
      "bid": "663.50",
      "ask": "666.00",
      "open": "675.00",
      "high": "675.00",
      "low": "645.00",
      "close": "666.00",
      "average": "660.2597",
      "volume": "101893",
      "turnover": "67275802.75",
      "trades": "1435"
    },
    {
      "date": "2026-01-22",
      "bid": "686.50",
      "ask": "690.50",
      "open": "677.00",
      "high": "696.00",
      "low": "677.00",
      "close": "689.50",
      "average": "689.6238",
      "volume": "79619",
      "turnover": "54905918",
      "trades": "1365"
    },
    {
      "date": "2026-01-23",
      "bid": "687.00",
      "ask": "688.00",
      "open": "695.50",
      "high": "696.00",
      "low": "685.00",
      "close": "688.50",
      "average": "689.2148",
      "volume": "47755",
      "turnover": "32912429.5",
      "trades": "892"
    },
    {
      "date": "2026-01-26",
      "bid": "704.00",
      "ask": "705.50",
      "open": "689.00",
      "high": "707.00",
      "low": "686.00",
      "close": "703.50",
      "average": "699.2813",
      "volume": "101266",
      "turnover": "70788588",
      "trades": "1338"
    },
    {
      "date": "2026-01-27",
      "bid": "698.50",
      "ask": "699.50",
      "open": "707.50",
      "high": "710.00",
      "low": "693.50",
      "close": "704.00",
      "average": "705.3146",
      "volume": "181570",
      "turnover": "128063738",
      "trades": "1087"
    },
    {
      "date": "2026-01-28",
      "bid": "692.00",
      "ask": "693.50",
      "open": "704.00",
      "high": "705.00",
      "low": "690.00",
      "close": "691.50",
      "average": "695.1604",
      "volume": "75818",
      "turnover": "52706818.75",
      "trades": "1116"
    },
    {
      "date": "2026-01-29",
      "bid": "673.00",
      "ask": "675.00",
      "open": "692.00",
      "high": "692.00",
      "low": "670.50",
      "close": "670.50",
      "average": "673.8043",
      "volume": "83701",
      "turnover": "56398132",
      "trades": "1160"
    },
    {
      "date": "2026-01-30",
      "bid": "667.50",
      "ask": "668.50",
      "open": "670.50",
      "high": "675.50",
      "low": "664.00",
      "close": "667.50",
      "average": "667.9641",
      "volume": "92550",
      "turnover": "61820190.75",
      "trades": "1041"
    },
    {
      "date": "2026-02-02",
      "bid": "686.00",
      "ask": "688.00",
      "open": "666.50",
      "high": "689.00",
      "low": "661.00",
      "close": "687.00",
      "average": "682.3153",
      "volume": "91450",
      "turnover": "62397058.5",
      "trades": "1109"
    },
    {
      "date": "2026-02-03",
      "bid": "680.00",
      "ask": "681.00",
      "open": "691.00",
      "high": "691.00",
      "low": "676.00",
      "close": "682.00",
      "average": "681.5288",
      "volume": "65337",
      "turnover": "44529207.05",
      "trades": "1013"
    },
    {
      "date": "2026-02-04",
      "bid": "669.50",
      "ask": "671.50",
      "open": "679.50",
      "high": "684.50",
      "low": "665.00",
      "close": "671.00",
      "average": "672.6724",
      "volume": "68083",
      "turnover": "45799339.25",
      "trades": "1139"
    },
    {
      "date": "2026-02-05",
      "bid": "678.50",
      "ask": "679.50",
      "open": "671.00",
      "high": "684.50",
      "low": "669.00",
      "close": "677.00",
      "average": "678.1503",
      "volume": "106804",
      "turnover": "72429248.25",
      "trades": "1167"
    },
    {
      "date": "2026-02-06",
      "bid": "686.50",
      "ask": "687.50",
      "open": "676.00",
      "high": "688.00",
      "low": "666.50",
      "close": "686.50",
      "average": "682.2184",
      "volume": "93933",
      "turnover": "64079798",
      "trades": "1061"
    },
    {
      "date": "2026-02-09",
      "bid": "695.00",
      "ask": "696.00",
      "open": "691.00",
      "high": "696.00",
      "low": "687.00",
      "close": "693.00",
      "average": "692.6684",
      "volume": "75493",
      "turnover": "52291606",
      "trades": "940"
    },
    {
      "date": "2026-02-10",
      "bid": "688.50",
      "ask": "689.50",
      "open": "695.50",
      "high": "696.00",
      "low": "683.00",
      "close": "691.00",
      "average": "690.2128",
      "volume": "52084",
      "turnover": "35949567.25",
      "trades": "824"
    },
    {
      "date": "2026-02-11",
      "bid": "670.50",
      "ask": "672.50",
      "open": "689.50",
      "high": "689.50",
      "low": "662.50",
      "close": "670.00",
      "average": "672.688",
      "volume": "144236",
      "turnover": "97027563.25",
      "trades": "1844"
    },
    {
      "date": "2026-02-12",
      "bid": "513.50",
      "ask": "514.00",
      "open": "550.00",
      "high": "573.50",
      "low": "488.80",
      "close": "509.00",
      "average": "533.6988",
      "volume": "1130299",
      "turnover": "603216163.79",
      "trades": "13843"
    },
    {
      "date": "2026-02-13",
      "bid": "543.50",
      "ask": "547.50",
      "open": "516.50",
      "high": "555.00",
      "low": "506.50",
      "close": "553.50",
      "average": "538.0461",
      "volume": "568446",
      "turnover": "305841919.25",
      "trades": "6254"
    },
    {
      "date": "2026-02-16",
      "bid": "526.00",
      "ask": "527.00",
      "open": "565.00",
      "high": "565.00",
      "low": "517.00",
      "close": "525.50",
      "average": "531.3666",
      "volume": "180720",
      "turnover": "96033991",
      "trades": "2596"
    },
    {
      "date": "2026-02-17",
      "bid": "520.00",
      "ask": "522.00",
      "open": "524.00",
      "high": "524.00",
      "low": "500.50",
      "close": "520.00",
      "average": "513.2959",
      "volume": "187165",
      "turnover": "96055561",
      "trades": "2483"
    },
    {
      "date": "2026-02-18",
      "bid": "517.00",
      "ask": "518.50",
      "open": "523.00",
      "high": "523.00",
      "low": "507.50",
      "close": "515.00",
      "average": "515.4513",
      "volume": "93711",
      "turnover": "48294135.5",
      "trades": "1309"
    },
    {
      "date": "2026-02-19",
      "bid": "515.00",
      "ask": "516.50",
      "open": "519.00",
      "high": "526.00",
      "low": "508.50",
      "close": "515.00",
      "average": "516.7931",
      "volume": "98732",
      "turnover": "51023898.25",
      "trades": "1421"
    },
    {
      "date": "2026-02-20",
      "bid": "534.50",
      "ask": "535.00",
      "open": "515.00",
      "high": "538.00",
      "low": "515.00",
      "close": "532.50",
      "average": "530.0986",
      "volume": "199816",
      "turnover": "105918631",
      "trades": "1917"
    },
    {
      "date": "2026-02-23",
      "bid": "507.00",
      "ask": "508.50",
      "open": "526.00",
      "high": "526.00",
      "low": "496.80",
      "close": "507.50",
      "average": "509.245",
      "volume": "214894",
      "turnover": "109434209.6",
      "trades": "2763"
    },
    {
      "date": "2026-02-24",
      "bid": "511.50",
      "ask": "513.00",
      "open": "506.50",
      "high": "515.50",
      "low": "500.50",
      "close": "511.50",
      "average": "509.4455",
      "volume": "125015",
      "turnover": "63688831.75",
      "trades": "1274"
    },
    {
      "date": "2026-02-25",
      "bid": "504.50",
      "ask": "505.50",
      "open": "513.00",
      "high": "515.00",
      "low": "503.50",
      "close": "503.50",
      "average": "507.1216",
      "volume": "97196",
      "turnover": "49290346.75",
      "trades": "1082"
    },
    {
      "date": "2026-02-26",
      "bid": "506.50",
      "ask": "507.00",
      "open": "503.50",
      "high": "510.00",
      "low": "500.00",
      "close": "506.00",
      "average": "505.4737",
      "volume": "86735",
      "turnover": "43841199.75",
      "trades": "1207"
    },
    {
      "date": "2026-02-27",
      "bid": "499.00",
      "ask": "500.00",
      "open": "505.50",
      "high": "508.00",
      "low": "494.00",
      "close": "503.00",
      "average": "501.7268",
      "volume": "218894",
      "turnover": "109822513.2",
      "trades": "1950"
    },
    {
      "date": "2026-03-02",
      "bid": "484.80",
      "ask": "485.60",
      "open": "494.60",
      "high": "496.80",
      "low": "483.20",
      "close": "483.20",
      "average": "490.826",
      "volume": "131839",
      "turnover": "64379091.7",
      "trades": "1972"
    },
    {
      "date": "2026-03-03",
      "bid": "475.20",
      "ask": "476.20",
      "open": "480.00",
      "high": "480.00",
      "low": "467.00",
      "close": "474.00",
      "average": "472.7051",
      "volume": "154413",
      "turnover": "72989205.59",
      "trades": "1940"
    },
    {
      "date": "2026-03-04",
      "bid": "484.00",
      "ask": "484.80",
      "open": "475.20",
      "high": "485.20",
      "low": "469.80",
      "close": "483.40",
      "average": "478.5288",
      "volume": "131961",
      "turnover": "63143897.8",
      "trades": "1865"
    },
    {
      "date": "2026-03-05",
      "bid": "478.60",
      "ask": "479.00",
      "open": "483.00",
      "high": "487.20",
      "low": "473.80",
      "close": "480.80",
      "average": "480.0023",
      "volume": "191530",
      "turnover": "91779996.7",
      "trades": "1867"
    },
    {
      "date": "2026-03-06",
      "bid": "479.00",
      "ask": "480.00",
      "open": "485.40",
      "high": "489.00",
      "low": "473.60",
      "close": "480.80",
      "average": "479.4676",
      "volume": "214520",
      "turnover": "102855524.5",
      "trades": "1687"
    },
    {
      "date": "2026-03-09",
      "bid": "478.00",
      "ask": "479.80",
      "open": "468.00",
      "high": "481.20",
      "low": "465.00",
      "close": "478.00",
      "average": "473.4852",
      "volume": "112728",
      "turnover": "53374711.1",
      "trades": "1508"
    },
    {
      "date": "2026-03-10",
      "bid": "484.00",
      "ask": "484.60",
      "open": "488.20",
      "high": "493.60",
      "low": "481.40",
      "close": "482.00",
      "average": "484.9341",
      "volume": "173565",
      "turnover": "84133727.4",
      "trades": "1727"
    },
    {
      "date": "2026-03-11",
      "bid": "474.60",
      "ask": "475.60",
      "open": "478.20",
      "high": "486.60",
      "low": "473.40",
      "close": "475.20",
      "average": "478.3199",
      "volume": "71907",
      "turnover": "34394678.79",
      "trades": "1058"
    },
    {
      "date": "2026-03-12",
      "bid": "469.00",
      "ask": "470.80",
      "open": "475.00",
      "high": "476.80",
      "low": "466.80",
      "close": "470.80",
      "average": "472.1702",
      "volume": "71442",
      "turnover": "33732885.1",
      "trades": "1041"
    },
    {
      "date": "2026-03-13",
      "bid": "469.60",
      "ask": "470.40",
      "open": "470.80",
      "high": "473.20",
      "low": "465.80",
      "close": "468.20",
      "average": "468.6887",
      "volume": "85675",
      "turnover": "40155171.2",
      "trades": "1307"
    },
    {
      "date": "2026-03-16",
      "bid": "469.20",
      "ask": "470.20",
      "open": "468.20",
      "high": "472.20",
      "low": "455.60",
      "close": "471.20",
      "average": "464.1616",
      "volume": "110065",
      "turnover": "51090578.1",
      "trades": "1481"
    },
    {
      "date": "2026-03-17",
      "bid": "470.00",
      "ask": "471.60",
      "open": "471.20",
      "high": "476.20",
      "low": "464.40",
      "close": "471.00",
      "average": "470.4338",
      "volume": "97266",
      "turnover": "45743675.5",
      "trades": "736"
    },
    {
      "date": "2026-03-18",
      "bid": "464.80",
      "ask": "467.00",
      "open": "474.20",
      "high": "477.40",
      "low": "461.60",
      "close": "466.40",
      "average": "468.6977",
      "volume": "93065",
      "turnover": "43618163.6",
      "trades": "1069"
    },
    {
      "date": "2026-03-19",
      "bid": "457.80",
      "ask": "462.20",
      "open": "464.20",
      "high": "466.00",
      "low": "454.80",
      "close": "458.00",
      "average": "459.5716",
      "volume": "109608",
      "turnover": "50374924.5",
      "trades": "1234"
    },
    {
      "date": "2026-03-20",
      "bid": "451.40",
      "ask": "453.40",
      "open": "460.00",
      "high": "465.60",
      "low": "449.00",
      "close": "449.00",
      "average": "452.2883",
      "volume": "106586",
      "turnover": "48207646.4",
      "trades": "1824"
    },
    {
      "date": "2026-03-23",
      "bid": "450.60",
      "ask": "452.20",
      "open": "441.00",
      "high": "458.40",
      "low": "430.80",
      "close": "449.00",
      "average": "446.6146",
      "volume": "155268",
      "turnover": "69345844.4",
      "trades": "1973"
    },
    {
      "date": "2026-03-24",
      "bid": "436.60",
      "ask": "439.60",
      "open": "451.20",
      "high": "453.00",
      "low": "434.00",
      "close": "437.40",
      "average": "441.742",
      "volume": "98779",
      "turnover": "43638216",
      "trades": "1372"
    },
    {
      "date": "2026-03-25",
      "bid": "446.40",
      "ask": "449.20",
      "open": "444.00",
      "high": "453.00",
      "low": "444.00",
      "close": "450.80",
      "average": "450.0842",
      "volume": "115739",
      "turnover": "52092199.4",
      "trades": "1233"
    },
    {
      "date": "2026-03-26",
      "bid": "456.00",
      "ask": "457.20",
      "open": "448.80",
      "high": "459.80",
      "low": "442.80",
      "close": "457.00",
      "average": "454.884",
      "volume": "60398",
      "turnover": "27474203.2",
      "trades": "1085"
    },
    {
      "date": "2026-03-27",
      "bid": "449.00",
      "ask": "449.40",
      "open": "459.40",
      "high": "465.00",
      "low": "445.00",
      "close": "450.00",
      "average": "450.6667",
      "volume": "46902",
      "turnover": "21136785.8",
      "trades": "710"
    },
    {
      "date": "2026-03-30",
      "bid": "460.80",
      "ask": "462.00",
      "open": "449.00",
      "high": "462.60",
      "low": "440.60",
      "close": "461.40",
      "average": "452.3241",
      "volume": "112973",
      "turnover": "51120146.2",
      "trades": "1020"
    },
    {
      "date": "2026-03-31",
      "bid": "468.00",
      "ask": "468.60",
      "open": "462.60",
      "high": "469.20",
      "low": "458.00",
      "close": "467.00",
      "average": "466.0257",
      "volume": "74791",
      "turnover": "34853867.6",
      "trades": "1091"
    },
    {
      "date": "2026-04-01",
      "bid": "494.00",
      "ask": "495.00",
      "open": "482.60",
      "high": "498.60",
      "low": "480.00",
      "close": "498.60",
      "average": "493.0596",
      "volume": "118350",
      "turnover": "58350015.1",
      "trades": "1586"
    },
    {
      "date": "2026-04-02",
      "bid": "481.00",
      "ask": "483.40",
      "open": "493.40",
      "high": "494.60",
      "low": "481.80",
      "close": "483.60",
      "average": "486.7005",
      "volume": "50371",
      "turnover": "24517966.2",
      "trades": "789"
    },
    {
      "date": "2026-04-07",
      "bid": "470.60",
      "ask": "471.80",
      "open": "493.80",
      "high": "493.80",
      "low": "469.00",
      "close": "472.00",
      "average": "475.5317",
      "volume": "92534",
      "turnover": "44002499.7",
      "trades": "1201"
    },
    {
      "date": "2026-04-08",
      "bid": "495.00",
      "ask": "495.60",
      "open": "499.40",
      "high": "501.50",
      "low": "483.20",
      "close": "495.40",
      "average": "496.6128",
      "volume": "94501",
      "turnover": "46931994.4",
      "trades": "1401"
    },
    {
      "date": "2026-04-09",
      "bid": "504.00",
      "ask": "505.00",
      "open": "494.00",
      "high": "505.00",
      "low": "490.20",
      "close": "503.50",
      "average": "500.8616",
      "volume": "68278",
      "turnover": "34193455",
      "trades": "899"
    },
    {
      "date": "2026-04-10",
      "bid": "514.50",
      "ask": "516.00",
      "open": "508.00",
      "high": "523.00",
      "low": "507.50",
      "close": "514.50",
      "average": "516.0497",
      "volume": "95195",
      "turnover": "49122291",
      "trades": "1329"
    },
    {
      "date": "2026-04-13",
      "bid": "513.00",
      "ask": "514.50",
      "open": "508.00",
      "high": "516.50",
      "low": "504.00",
      "close": "515.00",
      "average": "512.6304",
      "volume": "38095",
      "turnover": "19528280.5",
      "trades": "638"
    },
    {
      "date": "2026-04-14",
      "bid": "532.50",
      "ask": "534.00",
      "open": "520.00",
      "high": "535.50",
      "low": "516.50",
      "close": "533.50",
      "average": "529.9868",
      "volume": "103201",
      "turnover": "54694543.25",
      "trades": "1091"
    },
    {
      "date": "2026-04-15",
      "bid": "538.50",
      "ask": "541.00",
      "open": "537.00",
      "high": "547.50",
      "low": "536.00",
      "close": "539.50",
      "average": "541.3589",
      "volume": "80377",
      "turnover": "43514383",
      "trades": "1349"
    },
    {
      "date": "2026-04-16",
      "bid": "562.00",
      "ask": "563.00",
      "open": "545.00",
      "high": "574.50",
      "low": "545.00",
      "close": "566.00",
      "average": "562.2244",
      "volume": "154497",
      "turnover": "86834887.75",
      "trades": "1988"
    },
    {
      "date": "2026-04-17",
      "bid": "580.00",
      "ask": "580.50",
      "open": "566.00",
      "high": "582.00",
      "low": "561.50",
      "close": "579.00",
      "average": "576.8481",
      "volume": "178961",
      "turnover": "103222504.25",
      "trades": "1497"
    },
    {
      "date": "2026-04-20",
      "bid": "563.00",
      "ask": "564.00",
      "open": "572.00",
      "high": "572.00",
      "low": "560.00",
      "close": "564.00",
      "average": "564.2983",
      "volume": "84366",
      "turnover": "47604330.75",
      "trades": "1354"
    },
    {
      "date": "2026-04-21",
      "bid": "556.50",
      "ask": "557.50",
      "open": "565.00",
      "high": "569.00",
      "low": "555.00",
      "close": "557.00",
      "average": "559.4639",
      "volume": "66346",
      "turnover": "37129874",
      "trades": "807"
    },
    {
      "date": "2026-04-22",
      "bid": "566.50",
      "ask": "567.50",
      "open": "567.00",
      "high": "577.50",
      "low": "557.50",
      "close": "568.50",
      "average": "569.0928",
      "volume": "78436",
      "turnover": "44628744.25",
      "trades": "1409"
    },
    {
      "date": "2026-04-23",
      "bid": "561.00",
      "ask": "562.00",
      "open": "567.50",
      "high": "570.00",
      "low": "559.00",
      "close": "560.50",
      "average": "561.9613",
      "volume": "52168",
      "turnover": "29328133",
      "trades": "809"
    },
    {
      "date": "2026-04-24",
      "bid": "539.00",
      "ask": "540.50",
      "open": "557.50",
      "high": "557.50",
      "low": "533.00",
      "close": "537.00",
      "average": "540.2912",
      "volume": "112161",
      "turnover": "60631936.5",
      "trades": "1722"
    },
    {
      "date": "2026-04-27",
      "bid": "541.50",
      "ask": "542.50",
      "open": "539.00",
      "high": "544.50",
      "low": "537.50",
      "close": "537.50",
      "average": "539.3321",
      "volume": "63435",
      "turnover": "34212118.5",
      "trades": "950"
    },
    {
      "date": "2026-04-28",
      "bid": "522.50",
      "ask": "523.50",
      "open": "540.00",
      "high": "540.00",
      "low": "521.00",
      "close": "525.00",
      "average": "527.9725",
      "volume": "77529",
      "turnover": "40937669",
      "trades": "1136"
    },
    {
      "date": "2026-04-29",
      "bid": "530.50",
      "ask": "532.00",
      "open": "526.00",
      "high": "536.50",
      "low": "522.00",
      "close": "529.00",
      "average": "529.3208",
      "volume": "90950",
      "turnover": "48143268.75",
      "trades": "1289"
    },
    {
      "date": "2026-04-30",
      "bid": "530.00",
      "ask": "531.00",
      "open": "526.50",
      "high": "534.50",
      "low": "523.00",
      "close": "531.00",
      "average": "531.0625",
      "volume": "39706",
      "turnover": "21088771.25",
      "trades": "563"
    },
    {
      "date": "2026-05-04",
      "bid": "541.00",
      "ask": "544.50",
      "open": "550.00",
      "high": "559.00",
      "low": "542.00",
      "close": "547.50",
      "average": "548.898",
      "volume": "162313",
      "turnover": "89090002",
      "trades": "1943"
    },
    {
      "date": "2026-05-05",
      "bid": "543.50",
      "ask": "544.50",
      "open": "547.50",
      "high": "563.00",
      "low": "541.50",
      "close": "545.00",
      "average": "546.0651",
      "volume": "137502",
      "turnover": "75097528",
      "trades": "1247"
    },
    {
      "date": "2026-05-06",
      "bid": "562.50",
      "ask": "563.50",
      "open": "549.00",
      "high": "569.50",
      "low": "548.00",
      "close": "565.50",
      "average": "563.0947",
      "volume": "106347",
      "turnover": "59882464.25",
      "trades": "1500"
    },
    {
      "date": "2026-05-07",
      "bid": "557.50",
      "ask": "559.00",
      "open": "566.50",
      "high": "571.00",
      "low": "555.50",
      "close": "560.00",
      "average": "560.7931",
      "volume": "96666",
      "turnover": "54231852.5",
      "trades": "1099"
    },
    {
      "date": "2026-05-08",
      "bid": "555.50",
      "ask": "556.50",
      "open": "560.00",
      "high": "562.00",
      "low": "546.00",
      "close": "557.00",
      "average": "556.0803",
      "volume": "79953",
      "turnover": "44425465.5",
      "trades": "1258"
    },
    {
      "date": "2026-05-11",
      "bid": "549.00",
      "ask": "552.00",
      "open": "558.00",
      "high": "567.00",
      "low": "530.00",
      "close": "545.00",
      "average": "549.2059",
      "volume": "212868",
      "turnover": "116915989.5",
      "trades": "2885"
    },
    {
      "date": "2026-05-12",
      "bid": "497.60",
      "ask": "499.40",
      "open": "479.80",
      "high": "519.00",
      "low": "470.20",
      "close": "497.00",
      "average": "498.0087",
      "volume": "547541",
      "turnover": "272798849",
      "trades": "4978"
    },
    {
      "date": "2026-05-13",
      "bid": "515.00",
      "ask": "515.50",
      "open": "524.00",
      "high": "528.50",
      "low": "508.00",
      "close": "514.00",
      "average": "517.1732",
      "volume": "221075",
      "turnover": "114262605.5",
      "trades": "1514"
    },
    {
      "date": "2026-05-15",
      "bid": "507.50",
      "ask": "510.00",
      "open": "515.50",
      "high": "526.00",
      "low": "506.50",
      "close": "509.50",
      "average": "511.4182",
      "volume": "117263",
      "turnover": "59988920.75",
      "trades": "1450"
    },
    {
      "date": "2026-05-18",
      "bid": "507.00",
      "ask": "507.50",
      "open": "508.00",
      "high": "515.00",
      "low": "500.00",
      "close": "508.00",
      "average": "508.0827",
      "volume": "66389",
      "turnover": "33721495.5",
      "trades": "923"
    },
    {
      "date": "2026-05-19",
      "bid": "513.00",
      "ask": "513.50",
      "open": "509.50",
      "high": "519.00",
      "low": "507.50",
      "close": "516.00",
      "average": "516.213",
      "volume": "196730",
      "turnover": "101547374.25",
      "trades": "1312"
    },
    {
      "date": "2026-05-20",
      "bid": "538.50",
      "ask": "539.50",
      "open": "514.00",
      "high": "541.50",
      "low": "513.00",
      "close": "536.00",
      "average": "525.0466",
      "volume": "214983",
      "turnover": "112882975.75",
      "trades": "1274"
    },
    {
      "date": "2026-05-21",
      "bid": "531.50",
      "ask": "532.50",
      "open": "539.50",
      "high": "540.00",
      "low": "526.50",
      "close": "530.50",
      "average": "531.9444",
      "volume": "57909",
      "turnover": "30804401",
      "trades": "1069"
    },
    {
      "date": "2026-05-22",
      "bid": "523.50",
      "ask": "524.50",
      "open": "533.50",
      "high": "541.00",
      "low": "522.00",
      "close": "525.50",
      "average": "526.0759",
      "volume": "86831",
      "turnover": "45682931.5",
      "trades": "1084"
    },
    {
      "date": "2026-05-25",
      "bid": "537.00",
      "ask": "538.00",
      "open": "533.50",
      "high": "538.50",
      "low": "529.00",
      "close": "538.50",
      "average": "535.3364",
      "volume": "48225",
      "turnover": "25807005.25",
      "trades": "688"
    },
    {
      "date": "2026-05-26",
      "bid": "524.50",
      "ask": "526.00",
      "open": "539.50",
      "high": "539.50",
      "low": "524.00",
      "close": "524.00",
      "average": "527.8222",
      "volume": "65111",
      "turnover": "34379479.75",
      "trades": "880"
    },
    {
      "date": "2026-05-27",
      "bid": "525.50",
      "ask": "527.00",
      "open": "524.50",
      "high": "534.50",
      "low": "524.50",
      "close": "525.00",
      "average": "527.4796",
      "volume": "64906",
      "turnover": "34243054.25",
      "trades": "786"
    },
    {
      "date": "2026-05-28",
      "bid": "520.50",
      "ask": "521.50",
      "open": "521.50",
      "high": "524.00",
      "low": "513.00",
      "close": "521.00",
      "average": "519.4089",
      "volume": "79571",
      "turnover": "41326195.5",
      "trades": "1374"
    },
    {
      "date": "2026-05-29",
      "bid": "522.00",
      "ask": "523.50",
      "open": "525.50",
      "high": "527.50",
      "low": "520.50",
      "close": "526.50",
      "average": "525.9504",
      "volume": "195110",
      "turnover": "102617605",
      "trades": "901"
    },
    {
      "date": "2026-06-01",
      "bid": "552.50",
      "ask": "554.00",
      "open": "522.00",
      "high": "563.00",
      "low": "511.50",
      "close": "553.00",
      "average": "540.3078",
      "volume": "243803",
      "turnover": "131623029.25",
      "trades": "2400"
    },
    {
      "date": "2026-06-02",
      "bid": "528.50",
      "ask": "530.00",
      "open": "561.00",
      "high": "571.00",
      "low": "522.50",
      "close": "528.50",
      "average": "543.4134",
      "volume": "237450",
      "turnover": "129118414",
      "trades": "3523"
    },
    {
      "date": "2026-06-03",
      "bid": "511.50",
      "ask": "513.00",
      "open": "529.00",
      "high": "530.00",
      "low": "506.50",
      "close": "512.50",
      "average": "516.0087",
      "volume": "147906",
      "turnover": "76282721",
      "trades": "2217"
    },
    {
      "date": "2026-06-04",
      "bid": "539.00",
      "ask": "540.00",
      "open": "512.00",
      "high": "540.00",
      "low": "511.00",
      "close": "537.00",
      "average": "531.0671",
      "volume": "108143",
      "turnover": "57428945.5",
      "trades": "1464"
    },
    {
      "date": "2026-06-05",
      "bid": "551.00",
      "ask": "552.50",
      "open": "537.00",
      "high": "566.00",
      "low": "533.50",
      "close": "547.50",
      "average": "550.9984",
      "volume": "171008",
      "turnover": "94253924",
      "trades": "2143"
    },
    {
      "date": "2026-06-08",
      "bid": "541.00",
      "ask": "541.50",
      "open": "537.50",
      "high": "542.00",
      "low": "525.50",
      "close": "539.50",
      "average": "530.6047",
      "volume": "429796",
      "turnover": "228012360",
      "trades": "1265"
    },
    {
      "date": "2026-06-09",
      "bid": "546.00",
      "ask": "548.00",
      "open": "536.00",
      "high": "559.00",
      "low": "533.50",
      "close": "543.50",
      "average": "546.0954",
      "volume": "152820",
      "turnover": "83459072.5",
      "trades": "1836"
    },
    {
      "date": "2026-06-10",
      "bid": "539.00",
      "ask": "540.00",
      "open": "540.00",
      "high": "550.00",
      "low": "533.50",
      "close": "542.00",
      "average": "540.8202",
      "volume": "149011",
      "turnover": "80577700.25",
      "trades": "1716"
    },
    {
      "date": "2026-06-11",
      "bid": "522.50",
      "ask": "523.50",
      "open": "499.80",
      "high": "529.00",
      "low": "490.00",
      "close": "526.50",
      "average": "508.5605",
      "volume": "703024",
      "turnover": "357069098.1",
      "trades": "6897"
    },
    {
      "date": "2026-06-12",
      "bid": "542.00",
      "ask": "543.50",
      "open": "534.00",
      "high": "551.00",
      "low": "533.50",
      "close": "539.00",
      "average": "539.7046",
      "volume": "311224",
      "turnover": "167973646.5",
      "trades": "2605"
    },
    {
      "date": "2026-06-15",
      "bid": "547.50",
      "ask": "549.00",
      "open": "545.00",
      "high": "555.50",
      "low": "543.50",
      "close": "548.00",
      "average": "550.3616",
      "volume": "205636",
      "turnover": "113183893.5",
      "trades": "1968"
    },
    {
      "date": "2026-06-16",
      "bid": "514.50",
      "ask": "515.00",
      "open": "548.50",
      "high": "553.00",
      "low": "508.00",
      "close": "513.00",
      "average": "519.2379",
      "volume": "180697",
      "turnover": "93861364.75",
      "trades": "2710"
    },
    {
      "date": "2026-06-17",
      "bid": "528.00",
      "ask": "530.00",
      "open": "516.50",
      "high": "533.00",
      "low": "507.00",
      "close": "533.00",
      "average": "526.7113",
      "volume": "95489",
      "turnover": "50271864.5",
      "trades": "1172"
    },
    {
      "date": "2026-06-18",
      "bid": "514.00",
      "ask": "515.00",
      "open": "528.00",
      "high": "532.50",
      "low": "511.00",
      "close": "519.00",
      "average": "519.5206",
      "volume": "344696",
      "turnover": "179098178",
      "trades": "1266"
    },
    {
      "date": "2026-06-22",
      "bid": "511.50",
      "ask": "512.50",
      "open": "520.00",
      "high": "524.50",
      "low": "505.00",
      "close": "514.50",
      "average": "512.5886",
      "volume": "126380",
      "turnover": "64766192.5",
      "trades": "1367"
    },
    {
      "date": "2026-06-23",
      "bid": "544.00",
      "ask": "545.50",
      "open": "510.50",
      "high": "545.50",
      "low": "508.50",
      "close": "542.00",
      "average": "536.7664",
      "volume": "131033",
      "turnover": "70315385",
      "trades": "1900"
    },
    {
      "date": "2026-06-24",
      "bid": "541.50",
      "ask": "544.00",
      "open": "544.00",
      "high": "546.00",
      "low": "532.00",
      "close": "544.00",
      "average": "540.454",
      "volume": "184495",
      "turnover": "99701932.25",
      "trades": "1177"
    },
    {
      "date": "2026-06-25",
      "bid": "546.00",
      "ask": "547.50",
      "open": "542.00",
      "high": "550.00",
      "low": "536.00",
      "close": "547.50",
      "average": "544.3507",
      "volume": "67130",
      "turnover": "36537799.75",
      "trades": "803"
    },
    {
      "date": "2026-06-26",
      "bid": "548.50",
      "ask": "549.50",
      "open": "548.50",
      "high": "551.00",
      "low": "529.50",
      "close": "551.00",
      "average": "545.1442",
      "volume": "63071",
      "turnover": "34368444.75",
      "trades": "771"
    },
    {
      "date": "2026-06-29",
      "bid": "557.50",
      "ask": "558.50",
      "open": "553.50",
      "high": "565.50",
      "low": "551.00",
      "close": "554.50",
      "average": "557.12",
      "volume": "75799",
      "turnover": "42233012",
      "trades": "1259"
    },
    {
      "date": "2026-06-30",
      "bid": "563.50",
      "ask": "565.00",
      "open": "559.50",
      "high": "569.00",
      "low": "556.00",
      "close": "565.50",
      "average": "564.043",
      "volume": "76791",
      "turnover": "43311245.75",
      "trades": "1065"
    },
    {
      "date": "2026-07-01",
      "bid": "577.00",
      "ask": "578.50",
      "open": "565.50",
      "high": "579.00",
      "low": "559.50",
      "close": "577.00",
      "average": "574.1068",
      "volume": "83479",
      "turnover": "47912358.5",
      "trades": "994"
    },
    {
      "date": "2026-07-02",
      "bid": "583.50",
      "ask": "588.00",
      "open": "577.00",
      "high": "590.50",
      "low": "572.50",
      "close": "585.00",
      "average": "583.7447",
      "volume": "69590",
      "turnover": "40619411.5",
      "trades": "782"
    },
    {
      "date": "2026-07-03",
      "bid": "575.00",
      "ask": "577.00",
      "open": "586.50",
      "high": "586.50",
      "low": "571.00",
      "close": "573.00",
      "average": "575.1042",
      "volume": "67918",
      "turnover": "39044892.25",
      "trades": "1036"
    },
    {
      "date": "2026-07-06",
      "bid": "576.50",
      "ask": "578.00",
      "open": "573.50",
      "high": "583.00",
      "low": "571.00",
      "close": "579.50",
      "average": "576.5592",
      "volume": "92409",
      "turnover": "53276335.5",
      "trades": "822"
    },
    {
      "date": "2026-07-07",
      "bid": "572.50",
      "ask": "575.00",
      "open": "579.50",
      "high": "586.00",
      "low": "572.00",
      "close": "578.00",
      "average": "577.70",
      "volume": "76010",
      "turnover": "43912807.75",
      "trades": "918"
    },
    {
      "date": "2026-07-08",
      "bid": "558.00",
      "ask": "558.50",
      "open": "572.50",
      "high": "572.50",
      "low": "550.00",
      "close": "558.50",
      "average": "557.8472",
      "volume": "76734",
      "turnover": "42803238.25",
      "trades": "1481"
    },
    {
      "date": "2026-07-09",
      "bid": "549.50",
      "ask": "551.00",
      "open": "561.50",
      "high": "562.00",
      "low": "546.50",
      "close": "550.00",
      "average": "550.5213",
      "volume": "95389",
      "turnover": "52518359",
      "trades": "1257"
    },
    {
      "date": "2026-07-10",
      "bid": "552.00",
      "ask": "553.50",
      "open": "550.00",
      "high": "566.00",
      "low": "547.50",
      "close": "554.50",
      "average": "557.1658",
      "volume": "101864",
      "turnover": "56753374",
      "trades": "1364"
    },
    {
      "date": "2026-07-13",
      "bid": "534.50",
      "ask": "536.50",
      "open": "554.50",
      "high": "554.50",
      "low": "531.50",
      "close": "537.50",
      "average": "539.2374",
      "volume": "72062",
      "turnover": "38859062.25",
      "trades": "1138"
    },
    {
      "date": "2026-07-14",
      "bid": "530.00",
      "ask": "532.00",
      "open": "533.50",
      "high": "535.00",
      "low": "525.50",
      "close": "526.50",
      "average": "527.9793",
      "volume": "69616",
      "turnover": "36756808.5",
      "trades": "968"
    },
    {
      "date": "2026-07-15",
      "bid": "609.00",
      "ask": "610.00",
      "open": "573.50",
      "high": "624.00",
      "low": "568.00",
      "close": "615.00",
      "average": "608.8756",
      "volume": "380833",
      "turnover": "231936290",
      "trades": "4836"
    },
    {
      "date": "2026-07-16",
      "bid": "628.00",
      "ask": "629.00",
      "open": "621.00",
      "high": "639.00",
      "low": "613.50",
      "close": "639.00",
      "average": "631.7213",
      "volume": "109880",
      "turnover": "69396204.5",
      "trades": "1693"
    },
    {
      "date": "2026-07-17",
      "bid": "626.00",
      "ask": "627.00",
      "open": "645.00",
      "high": "645.00",
      "low": "614.50",
      "close": "628.50",
      "average": "625.6216",
      "volume": "67377",
      "turnover": "42146806.25",
      "trades": "1205"
    },
    {
      "date": "2026-07-20",
      "bid": "615.50",
      "ask": "619.50",
      "open": "627.50",
      "high": "628.50",
      "low": "609.50",
      "close": "619.00",
      "average": "618.6007",
      "volume": "47024",
      "turnover": "29089925.25",
      "trades": "846"
    },
    {
      "date": "2026-07-21",
      "bid": "621.50",
      "ask": "622.50",
      "open": "619.50",
      "high": "624.00",
      "low": "609.00",
      "close": "620.50",
      "average": "619.4436",
      "volume": "106406",
      "turnover": "65911507.75",
      "trades": "876"
    },
    {
      "date": "2026-07-22",
      "bid": "627.50",
      "ask": "629.00",
      "open": "624.50",
      "high": "633.00",
      "low": "612.50",
      "close": "631.00",
      "average": "626.727",
      "volume": "46530",
      "turnover": "29156154.25",
      "trades": "898"
    },
    {
      "date": "2026-07-23",
      "bid": "615.00",
      "ask": "615.50",
      "open": "628.00",
      "high": "628.00",
      "low": "606.00",
      "close": "615.00",
      "average": "613.7634",
      "volume": "56790",
      "turnover": "34850988.75",
      "trades": "994"
    },
    {
      "date": "2026-07-24",
      "bid": "616.00",
      "ask": "617.00",
      "open": "612.00",
      "high": "622.50",
      "low": "610.00",
      "close": "616.00",
      "average": "616.0949",
      "volume": "41945",
      "turnover": "25840676",
      "trades": "662"
    },
    {
      "date": "2026-07-27",
      "bid": "618.00",
      "ask": "619.50",
      "open": "620.00",
      "high": "625.00",
      "low": "616.00",
      "close": "616.50",
      "average": "618.7371",
      "volume": "45058",
      "turnover": "27882122.75",
      "trades": "717"
    },
    {
      "date": "2026-07-28",
      "bid": "621.50",
      "ask": "623.00",
      "open": "613.00",
      "high": "625.50",
      "low": "609.50",
      "close": "623.50",
      "average": "621.1463",
      "volume": "43415",
      "turnover": "26959011.75",
      "trades": "866"
    },
    {
      "date": "2026-07-29",
      "bid": "623.50",
      "ask": "625.50",
      "open": "630.00",
      "high": "631.50",
      "low": "619.00",
      "close": "625.50",
      "average": "625.6022",
      "volume": "48812",
      "turnover": "30537742",
      "trades": "935"
    },
    {
      "date": "2026-07-30",
      "bid": "622.00",
      "ask": "624.00",
      "open": "623.50",
      "high": "629.00",
      "low": "616.50",
      "close": "621.00",
      "average": "621.5232",
      "volume": "49654",
      "turnover": "30862703",
      "trades": "998"
    },
    {
      "date": "2026-07-31",
      "bid": "620.50",
      "ask": "622.00",
      "open": "628.50",
      "high": "638.00",
      "low": "615.50",
      "close": "617.50",
      "average": "619.2315",
      "volume": "203437",
      "turnover": "126001345.5",
      "trades": "1194"
    },
    {
      "date": "2026-08-03",
      "bid": "602.50",
      "ask": "604.00",
      "open": "622.50",
      "high": "630.00",
      "low": "599.50",
      "close": "603.50",
      "average": "608.4101",
      "volume": "78764",
      "turnover": "48007787.75",
      "trades": "1154"
    },
    {
      "date": "2026-08-04",
      "bid": "601.50",
      "ask": "602.50",
      "open": "607.00",
      "high": "610.50",
      "low": "598.00",
      "close": "601.50",
      "average": "601.8536",
      "volume": "129340",
      "turnover": "77849642.25",
      "trades": "838"
    },
    {
      "date": "2026-08-05",
      "bid": "590.50",
      "ask": "592.00",
      "open": "602.00",
      "high": "605.00",
      "low": "586.50",
      "close": "591.00",
      "average": "593.8441",
      "volume": "73980",
      "turnover": "43933411",
      "trades": "1220"
    }
  ]
}