{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX175718/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cate?id=TX175718",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX175718",
    "asset_class": "SHARES",
    "isin": "SE0001664707",
    "symbol": "CATE",
    "company": "Catena",
    "market": null,
    "last_sale_price": "SEK 400.40",
    "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": "527.50",
      "ask": "528.50",
      "open": "517.00",
      "high": "528.50",
      "low": "517.00",
      "close": "527.00",
      "average": "523.9533",
      "volume": "29541",
      "turnover": "15478105.5",
      "trades": "674"
    },
    {
      "date": "2021-08-03",
      "bid": "523.50",
      "ask": "524.50",
      "open": "530.00",
      "high": "531.50",
      "low": "522.00",
      "close": "522.50",
      "average": "524.1508",
      "volume": "37532",
      "turnover": "19672429.5",
      "trades": "497"
    },
    {
      "date": "2021-08-04",
      "bid": "528.00",
      "ask": "529.00",
      "open": "523.00",
      "high": "533.50",
      "low": "523.00",
      "close": "529.50",
      "average": "529.2998",
      "volume": "49759",
      "turnover": "26337431",
      "trades": "881"
    },
    {
      "date": "2021-08-05",
      "bid": "536.50",
      "ask": "537.00",
      "open": "535.00",
      "high": "541.50",
      "low": "529.00",
      "close": "537.00",
      "average": "537.2976",
      "volume": "56881",
      "turnover": "30565683",
      "trades": "725"
    },
    {
      "date": "2021-08-06",
      "bid": "531.00",
      "ask": "531.50",
      "open": "539.00",
      "high": "539.00",
      "low": "529.50",
      "close": "531.50",
      "average": "532.5257",
      "volume": "16644",
      "turnover": "8863351.75",
      "trades": "428"
    },
    {
      "date": "2021-08-09",
      "bid": "532.50",
      "ask": "533.50",
      "open": "528.50",
      "high": "534.50",
      "low": "525.50",
      "close": "534.50",
      "average": "530.6506",
      "volume": "23518",
      "turnover": "12479908.25",
      "trades": "489"
    },
    {
      "date": "2021-08-10",
      "bid": "535.50",
      "ask": "536.50",
      "open": "536.00",
      "high": "542.00",
      "low": "533.50",
      "close": "536.50",
      "average": "536.77",
      "volume": "22929",
      "turnover": "12307196",
      "trades": "621"
    },
    {
      "date": "2021-08-11",
      "bid": "542.00",
      "ask": "543.00",
      "open": "537.00",
      "high": "545.50",
      "low": "536.00",
      "close": "542.00",
      "average": "541.6405",
      "volume": "21152",
      "turnover": "11456780.5",
      "trades": "554"
    },
    {
      "date": "2021-08-12",
      "bid": "549.50",
      "ask": "550.50",
      "open": "542.00",
      "high": "554.00",
      "low": "540.00",
      "close": "550.50",
      "average": "548.3382",
      "volume": "38151",
      "turnover": "20919652.5",
      "trades": "823"
    },
    {
      "date": "2021-08-13",
      "bid": "558.50",
      "ask": "559.50",
      "open": "551.50",
      "high": "566.00",
      "low": "546.00",
      "close": "559.00",
      "average": "556.9997",
      "volume": "34248",
      "turnover": "19076126",
      "trades": "908"
    },
    {
      "date": "2021-08-16",
      "bid": "561.00",
      "ask": "562.00",
      "open": "559.00",
      "high": "576.00",
      "low": "557.50",
      "close": "562.00",
      "average": "565.9998",
      "volume": "64704",
      "turnover": "36626262.5",
      "trades": "1128"
    },
    {
      "date": "2021-08-17",
      "bid": "549.50",
      "ask": "550.50",
      "open": "562.50",
      "high": "563.50",
      "low": "548.50",
      "close": "549.50",
      "average": "553.2523",
      "volume": "28214",
      "turnover": "15609247.5",
      "trades": "720"
    },
    {
      "date": "2021-08-18",
      "bid": "549.50",
      "ask": "553.00",
      "open": "550.00",
      "high": "560.00",
      "low": "550.00",
      "close": "553.00",
      "average": "553.9535",
      "volume": "39829",
      "turnover": "22063414.5",
      "trades": "858"
    },
    {
      "date": "2021-08-19",
      "bid": "551.50",
      "ask": "552.50",
      "open": "553.00",
      "high": "561.50",
      "low": "546.50",
      "close": "550.50",
      "average": "550.5467",
      "volume": "87957",
      "turnover": "48428011.25",
      "trades": "948"
    },
    {
      "date": "2021-08-20",
      "bid": "552.00",
      "ask": "553.50",
      "open": "549.50",
      "high": "558.00",
      "low": "542.50",
      "close": "552.50",
      "average": "551.7027",
      "volume": "67820",
      "turnover": "37429450.5",
      "trades": "1104"
    },
    {
      "date": "2021-08-23",
      "bid": "542.00",
      "ask": "543.00",
      "open": "549.50",
      "high": "556.00",
      "low": "532.00",
      "close": "543.50",
      "average": "541.2744",
      "volume": "36798",
      "turnover": "19914942.5",
      "trades": "830"
    },
    {
      "date": "2021-08-24",
      "bid": "539.00",
      "ask": "540.00",
      "open": "543.00",
      "high": "544.00",
      "low": "534.50",
      "close": "539.50",
      "average": "537.889",
      "volume": "81264",
      "turnover": "43710980.5",
      "trades": "617"
    },
    {
      "date": "2021-08-25",
      "bid": "538.50",
      "ask": "539.50",
      "open": "539.50",
      "high": "543.50",
      "low": "533.50",
      "close": "540.00",
      "average": "537.5261",
      "volume": "92723",
      "turnover": "49840005.5",
      "trades": "1003"
    },
    {
      "date": "2021-08-26",
      "bid": "543.00",
      "ask": "544.00",
      "open": "540.00",
      "high": "546.50",
      "low": "536.50",
      "close": "544.50",
      "average": "542.9177",
      "volume": "29420",
      "turnover": "15972611.5",
      "trades": "754"
    },
    {
      "date": "2021-08-27",
      "bid": "554.50",
      "ask": "556.00",
      "open": "545.00",
      "high": "556.50",
      "low": "544.00",
      "close": "554.50",
      "average": "552.6414",
      "volume": "20107",
      "turnover": "11111960",
      "trades": "580"
    },
    {
      "date": "2021-08-30",
      "bid": "554.50",
      "ask": "555.50",
      "open": "556.00",
      "high": "560.00",
      "low": "550.50",
      "close": "555.50",
      "average": "554.5039",
      "volume": "19822",
      "turnover": "10991377",
      "trades": "537"
    },
    {
      "date": "2021-08-31",
      "bid": "558.50",
      "ask": "559.50",
      "open": "555.00",
      "high": "560.50",
      "low": "545.50",
      "close": "557.50",
      "average": "556.5871",
      "volume": "88783",
      "turnover": "49415579.25",
      "trades": "769"
    },
    {
      "date": "2021-09-01",
      "bid": "556.50",
      "ask": "557.50",
      "open": "560.00",
      "high": "565.50",
      "low": "555.00",
      "close": "556.00",
      "average": "558.3261",
      "volume": "32729",
      "turnover": "18273054.75",
      "trades": "746"
    },
    {
      "date": "2021-09-02",
      "bid": "555.00",
      "ask": "555.50",
      "open": "556.50",
      "high": "562.50",
      "low": "554.50",
      "close": "556.50",
      "average": "557.9076",
      "volume": "26731",
      "turnover": "14913583.5",
      "trades": "603"
    },
    {
      "date": "2021-09-03",
      "bid": "550.00",
      "ask": "551.00",
      "open": "560.00",
      "high": "562.00",
      "low": "548.00",
      "close": "551.50",
      "average": "552.7821",
      "volume": "28903",
      "turnover": "15977061",
      "trades": "605"
    },
    {
      "date": "2021-09-06",
      "bid": "550.00",
      "ask": "551.00",
      "open": "551.50",
      "high": "555.50",
      "low": "544.00",
      "close": "551.00",
      "average": "549.3681",
      "volume": "17871",
      "turnover": "9817752.75",
      "trades": "634"
    },
    {
      "date": "2021-09-07",
      "bid": "546.00",
      "ask": "547.00",
      "open": "550.50",
      "high": "554.50",
      "low": "541.50",
      "close": "545.00",
      "average": "545.8605",
      "volume": "32748",
      "turnover": "17875863.5",
      "trades": "576"
    },
    {
      "date": "2021-09-08",
      "bid": "523.00",
      "ask": "524.00",
      "open": "533.00",
      "high": "537.00",
      "low": "520.50",
      "close": "523.50",
      "average": "528.1194",
      "volume": "50606",
      "turnover": "26726008.5",
      "trades": "1216"
    },
    {
      "date": "2021-09-09",
      "bid": "523.00",
      "ask": "524.00",
      "open": "521.50",
      "high": "526.00",
      "low": "513.00",
      "close": "522.50",
      "average": "522.7586",
      "volume": "43655",
      "turnover": "22821126.75",
      "trades": "996"
    },
    {
      "date": "2021-09-10",
      "bid": "509.50",
      "ask": "511.50",
      "open": "523.00",
      "high": "525.50",
      "low": "509.00",
      "close": "509.50",
      "average": "513.2139",
      "volume": "48602",
      "turnover": "24943221.5",
      "trades": "943"
    },
    {
      "date": "2021-09-13",
      "bid": "511.00",
      "ask": "511.50",
      "open": "506.00",
      "high": "516.00",
      "low": "505.00",
      "close": "511.00",
      "average": "511.3589",
      "volume": "39626",
      "turnover": "20263108",
      "trades": "646"
    },
    {
      "date": "2021-09-14",
      "bid": "507.50",
      "ask": "508.50",
      "open": "511.00",
      "high": "512.50",
      "low": "507.00",
      "close": "508.50",
      "average": "509.5211",
      "volume": "22342",
      "turnover": "11383719.5",
      "trades": "541"
    },
    {
      "date": "2021-09-15",
      "bid": "497.00",
      "ask": "497.80",
      "open": "505.00",
      "high": "506.50",
      "low": "493.80",
      "close": "498.20",
      "average": "498.0609",
      "volume": "47758",
      "turnover": "23785964.8",
      "trades": "713"
    },
    {
      "date": "2021-09-16",
      "bid": "510.50",
      "ask": "512.00",
      "open": "498.00",
      "high": "512.00",
      "low": "498.00",
      "close": "511.00",
      "average": "506.7978",
      "volume": "48777",
      "turnover": "24723440",
      "trades": "917"
    },
    {
      "date": "2021-09-17",
      "bid": "502.00",
      "ask": "503.50",
      "open": "511.00",
      "high": "514.00",
      "low": "502.00",
      "close": "502.00",
      "average": "504.4483",
      "volume": "72554",
      "turnover": "36599744.5",
      "trades": "940"
    },
    {
      "date": "2021-09-20",
      "bid": "483.20",
      "ask": "484.20",
      "open": "502.00",
      "high": "502.00",
      "low": "478.20",
      "close": "482.40",
      "average": "484.8121",
      "volume": "38967",
      "turnover": "18891674",
      "trades": "1031"
    },
    {
      "date": "2021-09-21",
      "bid": "486.60",
      "ask": "487.20",
      "open": "480.00",
      "high": "490.80",
      "low": "475.00",
      "close": "486.00",
      "average": "484.2652",
      "volume": "31394",
      "turnover": "15203020.4",
      "trades": "694"
    },
    {
      "date": "2021-09-22",
      "bid": "483.40",
      "ask": "484.20",
      "open": "492.00",
      "high": "492.00",
      "low": "480.80",
      "close": "482.60",
      "average": "485.3181",
      "volume": "32657",
      "turnover": "15849034.8",
      "trades": "715"
    },
    {
      "date": "2021-09-23",
      "bid": "499.20",
      "ask": "500.50",
      "open": "483.80",
      "high": "500.50",
      "low": "483.80",
      "close": "499.20",
      "average": "497.2698",
      "volume": "42245",
      "turnover": "21007163.5",
      "trades": "835"
    },
    {
      "date": "2021-09-24",
      "bid": "494.20",
      "ask": "495.60",
      "open": "499.80",
      "high": "500.00",
      "low": "485.00",
      "close": "495.00",
      "average": "491.2785",
      "volume": "42492",
      "turnover": "20875405.6",
      "trades": "800"
    },
    {
      "date": "2021-09-27",
      "bid": "483.40",
      "ask": "484.20",
      "open": "495.00",
      "high": "502.50",
      "low": "483.20",
      "close": "483.40",
      "average": "488.6103",
      "volume": "40591",
      "turnover": "19833166.39",
      "trades": "1000"
    },
    {
      "date": "2021-09-28",
      "bid": "465.80",
      "ask": "466.80",
      "open": "480.00",
      "high": "483.00",
      "low": "464.40",
      "close": "467.40",
      "average": "469.647",
      "volume": "39749",
      "turnover": "18668000",
      "trades": "1067"
    },
    {
      "date": "2021-09-29",
      "bid": "462.00",
      "ask": "462.80",
      "open": "467.00",
      "high": "476.40",
      "low": "461.60",
      "close": "463.60",
      "average": "466.8788",
      "volume": "32624",
      "turnover": "15231448.6",
      "trades": "781"
    },
    {
      "date": "2021-09-30",
      "bid": "473.80",
      "ask": "474.80",
      "open": "466.80",
      "high": "479.80",
      "low": "466.80",
      "close": "474.00",
      "average": "474.1677",
      "volume": "126019",
      "turnover": "59758034.2",
      "trades": "1059"
    },
    {
      "date": "2021-10-01",
      "bid": "488.00",
      "ask": "489.60",
      "open": "474.00",
      "high": "489.60",
      "low": "460.00",
      "close": "484.60",
      "average": "483.1241",
      "volume": "101657",
      "turnover": "49113096.6",
      "trades": "1344"
    },
    {
      "date": "2021-10-04",
      "bid": "474.20",
      "ask": "475.40",
      "open": "482.40",
      "high": "486.80",
      "low": "472.80",
      "close": "475.20",
      "average": "478.7788",
      "volume": "703173",
      "turnover": "336664637.89",
      "trades": "2908"
    },
    {
      "date": "2021-10-05",
      "bid": "475.40",
      "ask": "476.40",
      "open": "480.00",
      "high": "480.00",
      "low": "470.00",
      "close": "475.00",
      "average": "474.9363",
      "volume": "41766",
      "turnover": "19836188.2",
      "trades": "905"
    },
    {
      "date": "2021-10-06",
      "bid": "471.60",
      "ask": "472.80",
      "open": "475.00",
      "high": "476.40",
      "low": "465.80",
      "close": "473.60",
      "average": "471.8482",
      "volume": "41612",
      "turnover": "19634468",
      "trades": "1082"
    },
    {
      "date": "2021-10-07",
      "bid": "483.60",
      "ask": "484.40",
      "open": "480.40",
      "high": "485.00",
      "low": "474.40",
      "close": "483.60",
      "average": "481.8694",
      "volume": "31285",
      "turnover": "15075322.8",
      "trades": "818"
    },
    {
      "date": "2021-10-08",
      "bid": "478.00",
      "ask": "478.80",
      "open": "477.00",
      "high": "484.80",
      "low": "473.60",
      "close": "478.20",
      "average": "479.4105",
      "volume": "30633",
      "turnover": "14685886.3",
      "trades": "580"
    },
    {
      "date": "2021-10-11",
      "bid": "469.40",
      "ask": "470.60",
      "open": "478.20",
      "high": "478.20",
      "low": "463.80",
      "close": "473.00",
      "average": "469.6317",
      "volume": "48363",
      "turnover": "22712796.6",
      "trades": "1134"
    },
    {
      "date": "2021-10-12",
      "bid": "487.40",
      "ask": "489.20",
      "open": "472.80",
      "high": "489.00",
      "low": "470.20",
      "close": "488.20",
      "average": "484.1223",
      "volume": "74848",
      "turnover": "36249167.4",
      "trades": "1663"
    },
    {
      "date": "2021-10-13",
      "bid": "496.20",
      "ask": "497.20",
      "open": "490.20",
      "high": "501.50",
      "low": "487.00",
      "close": "497.00",
      "average": "497.3395",
      "volume": "96683",
      "turnover": "48084277.5",
      "trades": "1703"
    },
    {
      "date": "2021-10-14",
      "bid": "498.00",
      "ask": "499.00",
      "open": "497.20",
      "high": "502.50",
      "low": "495.00",
      "close": "498.80",
      "average": "498.692",
      "volume": "63393",
      "turnover": "31613966.2",
      "trades": "1336"
    },
    {
      "date": "2021-10-15",
      "bid": "501.00",
      "ask": "502.50",
      "open": "498.40",
      "high": "501.50",
      "low": "496.20",
      "close": "501.50",
      "average": "499.8408",
      "volume": "55162",
      "turnover": "27572026.3",
      "trades": "1082"
    },
    {
      "date": "2021-10-18",
      "bid": "503.50",
      "ask": "505.00",
      "open": "501.50",
      "high": "512.00",
      "low": "494.40",
      "close": "504.00",
      "average": "502.0499",
      "volume": "98440",
      "turnover": "49421789.6",
      "trades": "1328"
    },
    {
      "date": "2021-10-19",
      "bid": "513.50",
      "ask": "514.00",
      "open": "511.50",
      "high": "514.50",
      "low": "501.00",
      "close": "514.50",
      "average": "507.1618",
      "volume": "86634",
      "turnover": "43937454",
      "trades": "1718"
    },
    {
      "date": "2021-10-20",
      "bid": "517.50",
      "ask": "518.50",
      "open": "515.00",
      "high": "521.00",
      "low": "509.00",
      "close": "519.50",
      "average": "517.0117",
      "volume": "42778",
      "turnover": "22116705.5",
      "trades": "690"
    },
    {
      "date": "2021-10-21",
      "bid": "528.50",
      "ask": "529.50",
      "open": "524.00",
      "high": "534.00",
      "low": "518.00",
      "close": "528.50",
      "average": "527.8547",
      "volume": "23940",
      "turnover": "12636840.5",
      "trades": "443"
    },
    {
      "date": "2021-10-22",
      "bid": "535.50",
      "ask": "536.00",
      "open": "530.00",
      "high": "538.50",
      "low": "526.00",
      "close": "538.00",
      "average": "534.7919",
      "volume": "30700",
      "turnover": "16418112",
      "trades": "492"
    },
    {
      "date": "2021-10-25",
      "bid": "541.00",
      "ask": "542.00",
      "open": "538.00",
      "high": "545.50",
      "low": "533.50",
      "close": "542.00",
      "average": "541.8228",
      "volume": "90216",
      "turnover": "48881027",
      "trades": "1062"
    },
    {
      "date": "2021-10-26",
      "bid": "540.50",
      "ask": "541.50",
      "open": "542.00",
      "high": "545.50",
      "low": "536.00",
      "close": "542.00",
      "average": "541.9576",
      "volume": "52674",
      "turnover": "28547074.5",
      "trades": "923"
    },
    {
      "date": "2021-10-27",
      "bid": "549.00",
      "ask": "551.00",
      "open": "541.50",
      "high": "551.50",
      "low": "537.00",
      "close": "549.00",
      "average": "547.8598",
      "volume": "30556",
      "turnover": "16740405.5",
      "trades": "583"
    },
    {
      "date": "2021-10-28",
      "bid": "538.50",
      "ask": "540.00",
      "open": "552.00",
      "high": "552.00",
      "low": "536.00",
      "close": "541.00",
      "average": "540.8739",
      "volume": "53398",
      "turnover": "28881585",
      "trades": "818"
    },
    {
      "date": "2021-10-29",
      "bid": "522.50",
      "ask": "524.00",
      "open": "538.00",
      "high": "542.00",
      "low": "505.00",
      "close": "523.00",
      "average": "521.0169",
      "volume": "77395",
      "turnover": "40324104",
      "trades": "1529"
    },
    {
      "date": "2021-11-01",
      "bid": "513.00",
      "ask": "515.00",
      "open": "523.00",
      "high": "529.50",
      "low": "512.50",
      "close": "513.50",
      "average": "517.896",
      "volume": "62064",
      "turnover": "32141699.75",
      "trades": "1257"
    },
    {
      "date": "2021-11-02",
      "bid": "518.50",
      "ask": "519.50",
      "open": "513.00",
      "high": "523.50",
      "low": "508.00",
      "close": "519.50",
      "average": "516.6077",
      "volume": "46125",
      "turnover": "23828543",
      "trades": "1027"
    },
    {
      "date": "2021-11-03",
      "bid": "529.00",
      "ask": "530.00",
      "open": "519.50",
      "high": "531.00",
      "low": "517.00",
      "close": "531.00",
      "average": "526.8691",
      "volume": "45652",
      "turnover": "24052595.75",
      "trades": "845"
    },
    {
      "date": "2021-11-04",
      "bid": "544.00",
      "ask": "545.50",
      "open": "531.00",
      "high": "547.00",
      "low": "531.00",
      "close": "543.50",
      "average": "541.7976",
      "volume": "84910",
      "turnover": "46004031.5",
      "trades": "854"
    },
    {
      "date": "2021-11-05",
      "bid": "550.50",
      "ask": "552.50",
      "open": "550.00",
      "high": "556.50",
      "low": "543.50",
      "close": "553.50",
      "average": "551.8764",
      "volume": "31882",
      "turnover": "17594923.5",
      "trades": "421"
    },
    {
      "date": "2021-11-08",
      "bid": "551.00",
      "ask": "552.00",
      "open": "552.00",
      "high": "552.00",
      "low": "544.50",
      "close": "552.00",
      "average": "550.6156",
      "volume": "30968",
      "turnover": "17050974.75",
      "trades": "462"
    },
    {
      "date": "2021-11-09",
      "bid": "556.00",
      "ask": "557.00",
      "open": "552.00",
      "high": "557.50",
      "low": "549.00",
      "close": "557.50",
      "average": "555.4711",
      "volume": "23178",
      "turnover": "12874709.5",
      "trades": "543"
    },
    {
      "date": "2021-11-10",
      "bid": "547.50",
      "ask": "549.50",
      "open": "557.50",
      "high": "558.50",
      "low": "541.50",
      "close": "549.00",
      "average": "547.5051",
      "volume": "80357",
      "turnover": "43995868",
      "trades": "642"
    },
    {
      "date": "2021-11-11",
      "bid": "549.00",
      "ask": "551.00",
      "open": "547.00",
      "high": "554.00",
      "low": "544.50",
      "close": "547.50",
      "average": "549.2479",
      "volume": "48715",
      "turnover": "26755001.5",
      "trades": "658"
    },
    {
      "date": "2021-11-12",
      "bid": "552.50",
      "ask": "553.50",
      "open": "546.00",
      "high": "555.50",
      "low": "545.00",
      "close": "552.00",
      "average": "551.622",
      "volume": "15098",
      "turnover": "8328388.5",
      "trades": "374"
    },
    {
      "date": "2021-11-15",
      "bid": "558.50",
      "ask": "559.50",
      "open": "552.00",
      "high": "562.00",
      "low": "551.00",
      "close": "559.50",
      "average": "555.775",
      "volume": "97959",
      "turnover": "54443166.5",
      "trades": "428"
    },
    {
      "date": "2021-11-16",
      "bid": "574.00",
      "ask": "576.00",
      "open": "559.50",
      "high": "576.00",
      "low": "558.50",
      "close": "574.50",
      "average": "570.6497",
      "volume": "27331",
      "turnover": "15595681",
      "trades": "528"
    },
    {
      "date": "2021-11-17",
      "bid": "563.00",
      "ask": "564.00",
      "open": "574.50",
      "high": "574.50",
      "low": "563.00",
      "close": "564.50",
      "average": "569.2078",
      "volume": "275323",
      "turnover": "155664038.5",
      "trades": "513"
    },
    {
      "date": "2021-11-18",
      "bid": "575.50",
      "ask": "576.50",
      "open": "564.50",
      "high": "577.00",
      "low": "564.00",
      "close": "576.00",
      "average": "574.2629",
      "volume": "17229",
      "turnover": "9893975.5",
      "trades": "313"
    },
    {
      "date": "2021-11-19",
      "bid": "578.00",
      "ask": "579.50",
      "open": "575.00",
      "high": "580.50",
      "low": "565.50",
      "close": "579.50",
      "average": "577.2183",
      "volume": "20856",
      "turnover": "12038476.75",
      "trades": "423"
    },
    {
      "date": "2021-11-22",
      "bid": "575.00",
      "ask": "576.50",
      "open": "585.00",
      "high": "592.50",
      "low": "575.50",
      "close": "576.50",
      "average": "581.7438",
      "volume": "31830",
      "turnover": "18516945.75",
      "trades": "750"
    },
    {
      "date": "2021-11-23",
      "bid": "566.00",
      "ask": "568.00",
      "open": "572.50",
      "high": "575.00",
      "low": "564.00",
      "close": "564.50",
      "average": "567.0182",
      "volume": "37542",
      "turnover": "21286828.5",
      "trades": "734"
    },
    {
      "date": "2021-11-24",
      "bid": "574.50",
      "ask": "576.00",
      "open": "568.00",
      "high": "578.00",
      "low": "563.50",
      "close": "572.50",
      "average": "570.7456",
      "volume": "43166",
      "turnover": "24636823.5",
      "trades": "873"
    },
    {
      "date": "2021-11-25",
      "bid": "586.00",
      "ask": "587.50",
      "open": "577.50",
      "high": "593.00",
      "low": "577.00",
      "close": "586.00",
      "average": "584.3503",
      "volume": "48907",
      "turnover": "28578849",
      "trades": "742"
    },
    {
      "date": "2021-11-26",
      "bid": "572.50",
      "ask": "574.00",
      "open": "575.00",
      "high": "588.50",
      "low": "570.00",
      "close": "570.00",
      "average": "578.4975",
      "volume": "41103",
      "turnover": "23778055",
      "trades": "1020"
    },
    {
      "date": "2021-11-29",
      "bid": "572.00",
      "ask": "573.00",
      "open": "565.50",
      "high": "584.00",
      "low": "565.50",
      "close": "571.00",
      "average": "574.8111",
      "volume": "39367",
      "turnover": "22628588.5",
      "trades": "733"
    },
    {
      "date": "2021-11-30",
      "bid": "570.00",
      "ask": "572.50",
      "open": "572.50",
      "high": "582.50",
      "low": "563.00",
      "close": "570.00",
      "average": "570.6176",
      "volume": "112054",
      "turnover": "63940074",
      "trades": "1089"
    },
    {
      "date": "2021-12-01",
      "bid": "572.00",
      "ask": "573.50",
      "open": "570.00",
      "high": "583.00",
      "low": "562.00",
      "close": "570.50",
      "average": "571.0145",
      "volume": "38266",
      "turnover": "21850442",
      "trades": "686"
    },
    {
      "date": "2021-12-02",
      "bid": "562.00",
      "ask": "564.00",
      "open": "573.50",
      "high": "573.50",
      "low": "556.50",
      "close": "562.50",
      "average": "561.4336",
      "volume": "52632",
      "turnover": "29549380.5",
      "trades": "970"
    },
    {
      "date": "2021-12-03",
      "bid": "551.00",
      "ask": "553.00",
      "open": "563.00",
      "high": "577.50",
      "low": "551.00",
      "close": "553.50",
      "average": "558.3538",
      "volume": "19885",
      "turnover": "11103464",
      "trades": "536"
    },
    {
      "date": "2021-12-06",
      "bid": "551.50",
      "ask": "552.50",
      "open": "553.50",
      "high": "561.50",
      "low": "546.50",
      "close": "550.50",
      "average": "552.4303",
      "volume": "26306",
      "turnover": "14532459",
      "trades": "633"
    },
    {
      "date": "2021-12-07",
      "bid": "558.00",
      "ask": "560.00",
      "open": "555.50",
      "high": "565.00",
      "low": "555.00",
      "close": "559.50",
      "average": "559.6276",
      "volume": "30601",
      "turnover": "17125610.25",
      "trades": "546"
    },
    {
      "date": "2021-12-08",
      "bid": "561.00",
      "ask": "562.00",
      "open": "565.00",
      "high": "566.50",
      "low": "559.00",
      "close": "562.00",
      "average": "561.7178",
      "volume": "53641",
      "turnover": "30131112.5",
      "trades": "652"
    },
    {
      "date": "2021-12-09",
      "bid": "565.00",
      "ask": "566.50",
      "open": "567.00",
      "high": "567.50",
      "low": "562.50",
      "close": "565.00",
      "average": "564.8635",
      "volume": "33213",
      "turnover": "18760813",
      "trades": "776"
    },
    {
      "date": "2021-12-10",
      "bid": "560.00",
      "ask": "561.50",
      "open": "563.50",
      "high": "569.50",
      "low": "559.50",
      "close": "561.50",
      "average": "563.5893",
      "volume": "24470",
      "turnover": "13790984.5",
      "trades": "792"
    },
    {
      "date": "2021-12-13",
      "bid": "555.00",
      "ask": "556.00",
      "open": "562.50",
      "high": "569.00",
      "low": "549.00",
      "close": "555.00",
      "average": "556.6868",
      "volume": "33710",
      "turnover": "18765489",
      "trades": "595"
    },
    {
      "date": "2021-12-14",
      "bid": "535.50",
      "ask": "536.50",
      "open": "554.00",
      "high": "561.00",
      "low": "533.50",
      "close": "537.50",
      "average": "543.1519",
      "volume": "23172",
      "turnover": "12585866.75",
      "trades": "611"
    },
    {
      "date": "2021-12-15",
      "bid": "548.00",
      "ask": "549.50",
      "open": "535.50",
      "high": "549.50",
      "low": "530.50",
      "close": "549.00",
      "average": "539.2636",
      "volume": "81059",
      "turnover": "43711605",
      "trades": "1901"
    },
    {
      "date": "2021-12-16",
      "bid": "549.00",
      "ask": "550.00",
      "open": "550.50",
      "high": "558.50",
      "low": "545.00",
      "close": "551.00",
      "average": "550.4689",
      "volume": "28023",
      "turnover": "15425798",
      "trades": "555"
    },
    {
      "date": "2021-12-17",
      "bid": "553.50",
      "ask": "554.00",
      "open": "552.00",
      "high": "559.00",
      "low": "541.50",
      "close": "555.00",
      "average": "552.918",
      "volume": "64898",
      "turnover": "35883123.25",
      "trades": "897"
    },
    {
      "date": "2021-12-20",
      "bid": "538.00",
      "ask": "539.50",
      "open": "545.50",
      "high": "553.50",
      "low": "538.50",
      "close": "539.00",
      "average": "543.0726",
      "volume": "21739",
      "turnover": "11807352.25",
      "trades": "477"
    },
    {
      "date": "2021-12-21",
      "bid": "536.50",
      "ask": "537.50",
      "open": "534.50",
      "high": "548.00",
      "low": "534.50",
      "close": "538.50",
      "average": "540.7525",
      "volume": "25494",
      "turnover": "13785956",
      "trades": "758"
    },
    {
      "date": "2021-12-22",
      "bid": "537.50",
      "ask": "539.00",
      "open": "542.50",
      "high": "542.50",
      "low": "534.50",
      "close": "539.00",
      "average": "539.0313",
      "volume": "12319",
      "turnover": "6640309.75",
      "trades": "336"
    },
    {
      "date": "2021-12-23",
      "bid": "539.50",
      "ask": "541.50",
      "open": "545.00",
      "high": "548.50",
      "low": "538.00",
      "close": "539.50",
      "average": "540.8384",
      "volume": "14433",
      "turnover": "7805920.5",
      "trades": "358"
    },
    {
      "date": "2021-12-27",
      "bid": "554.00",
      "ask": "556.00",
      "open": "550.00",
      "high": "556.50",
      "low": "543.50",
      "close": "555.00",
      "average": "552.1845",
      "volume": "8990",
      "turnover": "4964138.5",
      "trades": "275"
    },
    {
      "date": "2021-12-28",
      "bid": "557.50",
      "ask": "558.50",
      "open": "559.00",
      "high": "559.00",
      "low": "552.00",
      "close": "558.00",
      "average": "556.2528",
      "volume": "12296",
      "turnover": "6839683.5",
      "trades": "311"
    },
    {
      "date": "2021-12-29",
      "bid": "557.00",
      "ask": "559.00",
      "open": "558.50",
      "high": "564.50",
      "low": "552.00",
      "close": "558.00",
      "average": "558.3451",
      "volume": "18771",
      "turnover": "10480273.25",
      "trades": "539"
    },
    {
      "date": "2021-12-30",
      "bid": "564.50",
      "ask": "565.50",
      "open": "558.00",
      "high": "566.00",
      "low": "557.50",
      "close": "564.00",
      "average": "563.3376",
      "volume": "13365",
      "turnover": "7529007.5",
      "trades": "311"
    },
    {
      "date": "2022-01-03",
      "bid": "571.00",
      "ask": "572.50",
      "open": "564.50",
      "high": "576.50",
      "low": "564.50",
      "close": "571.00",
      "average": "571.0992",
      "volume": "25962",
      "turnover": "14826876.5",
      "trades": "494"
    },
    {
      "date": "2022-01-04",
      "bid": "561.00",
      "ask": "562.50",
      "open": "575.50",
      "high": "575.50",
      "low": "557.50",
      "close": "561.00",
      "average": "563.6541",
      "volume": "31449",
      "turnover": "17726124.5",
      "trades": "702"
    },
    {
      "date": "2022-01-05",
      "bid": "563.50",
      "ask": "565.00",
      "open": "561.00",
      "high": "567.50",
      "low": "561.00",
      "close": "567.50",
      "average": "565.3313",
      "volume": "18344",
      "turnover": "10370397.5",
      "trades": "420"
    },
    {
      "date": "2022-01-07",
      "bid": "543.50",
      "ask": "545.50",
      "open": "570.00",
      "high": "570.00",
      "low": "533.50",
      "close": "545.00",
      "average": "544.6949",
      "volume": "63760",
      "turnover": "34729256.75",
      "trades": "1322"
    },
    {
      "date": "2022-01-10",
      "bid": "525.50",
      "ask": "526.50",
      "open": "541.00",
      "high": "546.00",
      "low": "518.00",
      "close": "525.50",
      "average": "525.1161",
      "volume": "51516",
      "turnover": "27051775.75",
      "trades": "1026"
    },
    {
      "date": "2022-01-11",
      "bid": "531.50",
      "ask": "533.00",
      "open": "525.50",
      "high": "537.50",
      "low": "525.00",
      "close": "530.50",
      "average": "529.9881",
      "volume": "36128",
      "turnover": "19147155",
      "trades": "883"
    },
    {
      "date": "2022-01-12",
      "bid": "536.00",
      "ask": "537.50",
      "open": "540.50",
      "high": "559.50",
      "low": "526.50",
      "close": "537.50",
      "average": "535.5557",
      "volume": "21264",
      "turnover": "11387997.5",
      "trades": "502"
    },
    {
      "date": "2022-01-13",
      "bid": "530.00",
      "ask": "531.50",
      "open": "531.50",
      "high": "543.00",
      "low": "528.00",
      "close": "529.50",
      "average": "533.348",
      "volume": "19678",
      "turnover": "10495403",
      "trades": "419"
    },
    {
      "date": "2022-01-14",
      "bid": "521.50",
      "ask": "523.00",
      "open": "529.00",
      "high": "536.00",
      "low": "519.50",
      "close": "523.00",
      "average": "524.9114",
      "volume": "25869",
      "turnover": "13578935",
      "trades": "608"
    },
    {
      "date": "2022-01-17",
      "bid": "523.00",
      "ask": "524.50",
      "open": "523.00",
      "high": "527.00",
      "low": "510.50",
      "close": "520.50",
      "average": "522.0216",
      "volume": "82079",
      "turnover": "42847005.5",
      "trades": "658"
    },
    {
      "date": "2022-01-18",
      "bid": "510.00",
      "ask": "511.00",
      "open": "520.50",
      "high": "520.50",
      "low": "505.50",
      "close": "511.00",
      "average": "510.7667",
      "volume": "43352",
      "turnover": "22142643",
      "trades": "570"
    },
    {
      "date": "2022-01-19",
      "bid": "517.00",
      "ask": "519.00",
      "open": "511.00",
      "high": "527.00",
      "low": "508.00",
      "close": "518.50",
      "average": "519.2761",
      "volume": "28717",
      "turnover": "14911440",
      "trades": "694"
    },
    {
      "date": "2022-01-20",
      "bid": "542.00",
      "ask": "543.00",
      "open": "534.00",
      "high": "546.50",
      "low": "531.50",
      "close": "542.00",
      "average": "539.5958",
      "volume": "73415",
      "turnover": "39614525",
      "trades": "1082"
    },
    {
      "date": "2022-01-21",
      "bid": "530.00",
      "ask": "531.00",
      "open": "540.00",
      "high": "540.00",
      "low": "526.00",
      "close": "530.00",
      "average": "531.9264",
      "volume": "23654",
      "turnover": "12582187",
      "trades": "503"
    },
    {
      "date": "2022-01-24",
      "bid": "510.50",
      "ask": "512.50",
      "open": "530.00",
      "high": "530.00",
      "low": "506.00",
      "close": "511.50",
      "average": "513.6524",
      "volume": "35257",
      "turnover": "18109842.5",
      "trades": "905"
    },
    {
      "date": "2022-01-25",
      "bid": "513.00",
      "ask": "514.50",
      "open": "520.00",
      "high": "522.00",
      "low": "509.00",
      "close": "514.50",
      "average": "514.8306",
      "volume": "34130",
      "turnover": "17571167",
      "trades": "711"
    },
    {
      "date": "2022-01-26",
      "bid": "527.00",
      "ask": "528.00",
      "open": "514.50",
      "high": "528.50",
      "low": "514.50",
      "close": "527.50",
      "average": "526.3889",
      "volume": "30618",
      "turnover": "16116979",
      "trades": "562"
    },
    {
      "date": "2022-01-27",
      "bid": "517.00",
      "ask": "519.50",
      "open": "527.50",
      "high": "543.50",
      "low": "515.50",
      "close": "518.50",
      "average": "519.6925",
      "volume": "29914",
      "turnover": "15546208.25",
      "trades": "495"
    },
    {
      "date": "2022-01-28",
      "bid": "516.00",
      "ask": "517.50",
      "open": "510.00",
      "high": "518.00",
      "low": "505.50",
      "close": "516.00",
      "average": "514.6054",
      "volume": "39536",
      "turnover": "20345486.5",
      "trades": "601"
    },
    {
      "date": "2022-01-31",
      "bid": "529.50",
      "ask": "530.00",
      "open": "520.00",
      "high": "531.50",
      "low": "520.00",
      "close": "527.00",
      "average": "527.1065",
      "volume": "50039",
      "turnover": "26360645.25",
      "trades": "790"
    },
    {
      "date": "2022-02-01",
      "bid": "523.50",
      "ask": "524.50",
      "open": "530.00",
      "high": "532.50",
      "low": "520.00",
      "close": "523.50",
      "average": "525.1617",
      "volume": "29845",
      "turnover": "15686495",
      "trades": "502"
    },
    {
      "date": "2022-02-02",
      "bid": "525.00",
      "ask": "526.50",
      "open": "522.50",
      "high": "533.00",
      "low": "522.50",
      "close": "526.00",
      "average": "527.562",
      "volume": "39028",
      "turnover": "20590273.25",
      "trades": "690"
    },
    {
      "date": "2022-02-03",
      "bid": "518.00",
      "ask": "519.50",
      "open": "526.00",
      "high": "528.00",
      "low": "515.00",
      "close": "521.00",
      "average": "519.9505",
      "volume": "27001",
      "turnover": "14039183.5",
      "trades": "468"
    },
    {
      "date": "2022-02-04",
      "bid": "509.50",
      "ask": "511.00",
      "open": "523.00",
      "high": "523.00",
      "low": "509.50",
      "close": "511.00",
      "average": "513.7565",
      "volume": "23233",
      "turnover": "11936104.5",
      "trades": "471"
    },
    {
      "date": "2022-02-07",
      "bid": "505.50",
      "ask": "506.50",
      "open": "510.00",
      "high": "512.50",
      "low": "504.00",
      "close": "504.50",
      "average": "507.4984",
      "volume": "24055",
      "turnover": "12208068",
      "trades": "456"
    },
    {
      "date": "2022-02-08",
      "bid": "497.60",
      "ask": "499.00",
      "open": "500.00",
      "high": "510.00",
      "low": "493.00",
      "close": "500.00",
      "average": "500.5375",
      "volume": "31278",
      "turnover": "15653997.8",
      "trades": "516"
    },
    {
      "date": "2022-02-09",
      "bid": "512.00",
      "ask": "513.50",
      "open": "498.20",
      "high": "516.50",
      "low": "498.20",
      "close": "511.00",
      "average": "513.0918",
      "volume": "82253",
      "turnover": "42203342.75",
      "trades": "393"
    },
    {
      "date": "2022-02-10",
      "bid": "508.50",
      "ask": "509.50",
      "open": "509.00",
      "high": "515.00",
      "low": "500.00",
      "close": "511.50",
      "average": "509.7335",
      "volume": "13065",
      "turnover": "6659668",
      "trades": "344"
    },
    {
      "date": "2022-02-11",
      "bid": "508.00",
      "ask": "510.00",
      "open": "511.50",
      "high": "511.50",
      "low": "501.50",
      "close": "509.00",
      "average": "505.579",
      "volume": "24548",
      "turnover": "12410954.5",
      "trades": "525"
    },
    {
      "date": "2022-02-14",
      "bid": "496.20",
      "ask": "497.60",
      "open": "508.00",
      "high": "508.00",
      "low": "484.40",
      "close": "498.00",
      "average": "493.7984",
      "volume": "29464",
      "turnover": "14547760.6",
      "trades": "709"
    },
    {
      "date": "2022-02-15",
      "bid": "506.00",
      "ask": "507.00",
      "open": "495.00",
      "high": "508.00",
      "low": "490.40",
      "close": "506.00",
      "average": "503.6406",
      "volume": "25762",
      "turnover": "12974770.65",
      "trades": "460"
    },
    {
      "date": "2022-02-16",
      "bid": "516.50",
      "ask": "517.50",
      "open": "507.00",
      "high": "518.00",
      "low": "507.00",
      "close": "517.50",
      "average": "514.4431",
      "volume": "33576",
      "turnover": "17272819.5",
      "trades": "682"
    },
    {
      "date": "2022-02-17",
      "bid": "506.00",
      "ask": "507.50",
      "open": "517.50",
      "high": "517.50",
      "low": "506.00",
      "close": "506.00",
      "average": "508.8131",
      "volume": "24009",
      "turnover": "12214389",
      "trades": "396"
    },
    {
      "date": "2022-02-18",
      "bid": "489.80",
      "ask": "492.20",
      "open": "499.60",
      "high": "511.00",
      "low": "489.80",
      "close": "493.60",
      "average": "500.2084",
      "volume": "34169",
      "turnover": "17091523.7",
      "trades": "564"
    },
    {
      "date": "2022-02-21",
      "bid": "475.60",
      "ask": "476.40",
      "open": "489.00",
      "high": "492.40",
      "low": "467.40",
      "close": "475.00",
      "average": "475.6458",
      "volume": "32985",
      "turnover": "15689793.8",
      "trades": "565"
    },
    {
      "date": "2022-02-22",
      "bid": "489.80",
      "ask": "491.00",
      "open": "475.00",
      "high": "496.60",
      "low": "462.80",
      "close": "491.20",
      "average": "483.9534",
      "volume": "49114",
      "turnover": "23767365.6",
      "trades": "1216"
    },
    {
      "date": "2022-02-23",
      "bid": "481.00",
      "ask": "482.00",
      "open": "532.50",
      "high": "532.50",
      "low": "476.60",
      "close": "484.00",
      "average": "485.8508",
      "volume": "49880",
      "turnover": "24235580.9",
      "trades": "1094"
    },
    {
      "date": "2022-02-24",
      "bid": "479.80",
      "ask": "480.60",
      "open": "462.80",
      "high": "486.80",
      "low": "460.80",
      "close": "476.80",
      "average": "472.8406",
      "volume": "56292",
      "turnover": "26616987.6",
      "trades": "1301"
    },
    {
      "date": "2022-02-25",
      "bid": "488.20",
      "ask": "489.40",
      "open": "478.00",
      "high": "493.00",
      "low": "476.40",
      "close": "489.20",
      "average": "488.5181",
      "volume": "38111",
      "turnover": "18617914.2",
      "trades": "751"
    },
    {
      "date": "2022-02-28",
      "bid": "492.80",
      "ask": "493.60",
      "open": "480.00",
      "high": "493.60",
      "low": "480.00",
      "close": "492.00",
      "average": "490.1887",
      "volume": "46249",
      "turnover": "22670855.4",
      "trades": "567"
    },
    {
      "date": "2022-03-01",
      "bid": "488.80",
      "ask": "489.20",
      "open": "498.40",
      "high": "498.40",
      "low": "478.80",
      "close": "487.00",
      "average": "487.4578",
      "volume": "37021",
      "turnover": "18046397.1",
      "trades": "939"
    },
    {
      "date": "2022-03-02",
      "bid": "491.20",
      "ask": "492.60",
      "open": "487.00",
      "high": "493.40",
      "low": "473.00",
      "close": "492.20",
      "average": "486.9314",
      "volume": "52159",
      "turnover": "25397869.4",
      "trades": "1044"
    },
    {
      "date": "2022-03-03",
      "bid": "490.20",
      "ask": "491.40",
      "open": "501.00",
      "high": "501.00",
      "low": "486.80",
      "close": "489.40",
      "average": "493.3721",
      "volume": "34132",
      "turnover": "16839235.6",
      "trades": "930"
    },
    {
      "date": "2022-03-04",
      "bid": "477.20",
      "ask": "478.80",
      "open": "489.40",
      "high": "494.60",
      "low": "476.40",
      "close": "479.20",
      "average": "487.1323",
      "volume": "32663",
      "turnover": "15911203.2",
      "trades": "620"
    },
    {
      "date": "2022-03-07",
      "bid": "468.40",
      "ask": "469.60",
      "open": "465.00",
      "high": "479.80",
      "low": "457.80",
      "close": "467.60",
      "average": "467.9778",
      "volume": "134240",
      "turnover": "62821733.7",
      "trades": "3028"
    },
    {
      "date": "2022-03-08",
      "bid": "470.80",
      "ask": "472.00",
      "open": "471.00",
      "high": "482.20",
      "low": "465.80",
      "close": "472.20",
      "average": "472.1542",
      "volume": "40063",
      "turnover": "18915913.6",
      "trades": "793"
    },
    {
      "date": "2022-03-09",
      "bid": "488.00",
      "ask": "489.00",
      "open": "469.00",
      "high": "496.80",
      "low": "469.00",
      "close": "489.00",
      "average": "489.7522",
      "volume": "45496",
      "turnover": "22281752",
      "trades": "988"
    },
    {
      "date": "2022-03-10",
      "bid": "489.20",
      "ask": "489.60",
      "open": "481.00",
      "high": "496.40",
      "low": "481.00",
      "close": "490.60",
      "average": "491.353",
      "volume": "42350",
      "turnover": "20808798.39",
      "trades": "888"
    },
    {
      "date": "2022-03-11",
      "bid": "506.00",
      "ask": "508.00",
      "open": "493.00",
      "high": "508.00",
      "low": "489.80",
      "close": "506.50",
      "average": "498.1245",
      "volume": "92892",
      "turnover": "46271781.1",
      "trades": "1812"
    },
    {
      "date": "2022-03-14",
      "bid": "516.50",
      "ask": "517.00",
      "open": "518.00",
      "high": "524.50",
      "low": "500.50",
      "close": "515.50",
      "average": "515.4603",
      "volume": "69968",
      "turnover": "36064024.75",
      "trades": "1287"
    },
    {
      "date": "2022-03-15",
      "bid": "518.00",
      "ask": "519.50",
      "open": "515.50",
      "high": "521.50",
      "low": "503.50",
      "close": "515.50",
      "average": "515.3356",
      "volume": "57291",
      "turnover": "29524388.75",
      "trades": "922"
    },
    {
      "date": "2022-03-16",
      "bid": "536.50",
      "ask": "538.00",
      "open": "520.00",
      "high": "543.50",
      "low": "519.00",
      "close": "535.00",
      "average": "537.9671",
      "volume": "132929",
      "turnover": "71347293.75",
      "trades": "1180"
    },
    {
      "date": "2022-03-17",
      "bid": "543.00",
      "ask": "544.50",
      "open": "528.00",
      "high": "549.50",
      "low": "528.00",
      "close": "545.00",
      "average": "542.2841",
      "volume": "41868",
      "turnover": "22704709",
      "trades": "796"
    },
    {
      "date": "2022-03-18",
      "bid": "546.50",
      "ask": "548.00",
      "open": "545.00",
      "high": "549.00",
      "low": "532.50",
      "close": "549.00",
      "average": "545.7484",
      "volume": "63632",
      "turnover": "34725321",
      "trades": "763"
    },
    {
      "date": "2022-03-21",
      "bid": "552.50",
      "ask": "554.00",
      "open": "547.00",
      "high": "554.00",
      "low": "544.00",
      "close": "551.00",
      "average": "550.0551",
      "volume": "46703",
      "turnover": "25686313",
      "trades": "757"
    },
    {
      "date": "2022-03-22",
      "bid": "552.50",
      "ask": "553.50",
      "open": "551.00",
      "high": "559.00",
      "low": "545.00",
      "close": "551.50",
      "average": "552.3443",
      "volume": "121842",
      "turnover": "67266992",
      "trades": "1295"
    },
    {
      "date": "2022-03-23",
      "bid": "528.00",
      "ask": "530.50",
      "open": "548.50",
      "high": "552.50",
      "low": "522.50",
      "close": "530.00",
      "average": "532.9413",
      "volume": "79933",
      "turnover": "42605764",
      "trades": "1503"
    },
    {
      "date": "2022-03-24",
      "bid": "520.50",
      "ask": "521.50",
      "open": "570.00",
      "high": "570.00",
      "low": "514.50",
      "close": "517.00",
      "average": "519.9016",
      "volume": "78116",
      "turnover": "40613956",
      "trades": "824"
    },
    {
      "date": "2022-03-25",
      "bid": "524.50",
      "ask": "526.00",
      "open": "516.50",
      "high": "531.00",
      "low": "512.00",
      "close": "524.50",
      "average": "523.7252",
      "volume": "44004",
      "turnover": "23045857.5",
      "trades": "526"
    },
    {
      "date": "2022-03-28",
      "bid": "522.00",
      "ask": "523.00",
      "open": "523.00",
      "high": "529.50",
      "low": "515.50",
      "close": "525.50",
      "average": "524.1052",
      "volume": "38151",
      "turnover": "19995386.5",
      "trades": "486"
    },
    {
      "date": "2022-03-29",
      "bid": "556.00",
      "ask": "557.50",
      "open": "531.00",
      "high": "559.50",
      "low": "531.00",
      "close": "559.50",
      "average": "550.338",
      "volume": "55482",
      "turnover": "30530416.5",
      "trades": "902"
    },
    {
      "date": "2022-03-30",
      "bid": "557.00",
      "ask": "559.00",
      "open": "556.50",
      "high": "562.00",
      "low": "546.00",
      "close": "559.00",
      "average": "556.717",
      "volume": "74344",
      "turnover": "41382135.5",
      "trades": "534"
    },
    {
      "date": "2022-03-31",
      "bid": "569.00",
      "ask": "570.50",
      "open": "570.50",
      "high": "570.50",
      "low": "560.00",
      "close": "569.00",
      "average": "567.9067",
      "volume": "116128",
      "turnover": "65949318",
      "trades": "639"
    },
    {
      "date": "2022-04-01",
      "bid": "580.00",
      "ask": "581.00",
      "open": "575.00",
      "high": "583.50",
      "low": "565.00",
      "close": "580.50",
      "average": "574.695",
      "volume": "59393",
      "turnover": "34132320.5",
      "trades": "892"
    },
    {
      "date": "2022-04-04",
      "bid": "584.00",
      "ask": "586.00",
      "open": "580.00",
      "high": "591.00",
      "low": "576.00",
      "close": "587.00",
      "average": "586.2535",
      "volume": "39634",
      "turnover": "23234524.75",
      "trades": "618"
    },
    {
      "date": "2022-04-05",
      "bid": "585.50",
      "ask": "586.00",
      "open": "576.00",
      "high": "587.00",
      "low": "575.00",
      "close": "585.50",
      "average": "582.1638",
      "volume": "52808",
      "turnover": "30742535.75",
      "trades": "999"
    },
    {
      "date": "2022-04-06",
      "bid": "576.50",
      "ask": "577.50",
      "open": "582.50",
      "high": "585.50",
      "low": "574.00",
      "close": "577.50",
      "average": "577.7077",
      "volume": "63442",
      "turnover": "36651070.75",
      "trades": "902"
    },
    {
      "date": "2022-04-07",
      "bid": "572.00",
      "ask": "573.50",
      "open": "577.50",
      "high": "594.00",
      "low": "571.00",
      "close": "574.50",
      "average": "576.7117",
      "volume": "31374",
      "turnover": "18093762",
      "trades": "594"
    },
    {
      "date": "2022-04-08",
      "bid": "564.50",
      "ask": "566.00",
      "open": "582.00",
      "high": "582.00",
      "low": "561.00",
      "close": "564.50",
      "average": "565.7301",
      "volume": "31741",
      "turnover": "17956839.5",
      "trades": "524"
    },
    {
      "date": "2022-04-11",
      "bid": "549.00",
      "ask": "550.50",
      "open": "570.00",
      "high": "570.00",
      "low": "548.50",
      "close": "553.00",
      "average": "553.7579",
      "volume": "33362",
      "turnover": "18473652.25",
      "trades": "662"
    },
    {
      "date": "2022-04-12",
      "bid": "535.50",
      "ask": "536.00",
      "open": "547.00",
      "high": "550.50",
      "low": "533.00",
      "close": "535.00",
      "average": "537.5573",
      "volume": "79220",
      "turnover": "42606119.5",
      "trades": "1028"
    },
    {
      "date": "2022-04-13",
      "bid": "534.50",
      "ask": "536.00",
      "open": "530.00",
      "high": "541.50",
      "low": "530.00",
      "close": "533.50",
      "average": "535.2911",
      "volume": "34736",
      "turnover": "18593956",
      "trades": "725"
    },
    {
      "date": "2022-04-14",
      "bid": "540.00",
      "ask": "541.50",
      "open": "530.00",
      "high": "542.50",
      "low": "526.50",
      "close": "541.50",
      "average": "535.6377",
      "volume": "37728",
      "turnover": "20207438.5",
      "trades": "542"
    },
    {
      "date": "2022-04-19",
      "bid": "526.00",
      "ask": "527.50",
      "open": "539.00",
      "high": "542.50",
      "low": "525.50",
      "close": "525.50",
      "average": "531.2075",
      "volume": "79288",
      "turnover": "42127613.75",
      "trades": "1618"
    },
    {
      "date": "2022-04-20",
      "bid": "519.00",
      "ask": "520.50",
      "open": "525.00",
      "high": "530.00",
      "low": "515.00",
      "close": "519.00",
      "average": "520.6951",
      "volume": "45973",
      "turnover": "23938784",
      "trades": "733"
    },
    {
      "date": "2022-04-21",
      "bid": "521.00",
      "ask": "522.00",
      "open": "525.00",
      "high": "529.50",
      "low": "515.50",
      "close": "522.50",
      "average": "522.3384",
      "volume": "36380",
      "turnover": "19002802",
      "trades": "705"
    },
    {
      "date": "2022-04-22",
      "bid": "521.00",
      "ask": "522.00",
      "open": "515.50",
      "high": "525.00",
      "low": "515.00",
      "close": "520.00",
      "average": "520.5798",
      "volume": "26675",
      "turnover": "13889541",
      "trades": "458"
    },
    {
      "date": "2022-04-25",
      "bid": "511.00",
      "ask": "512.00",
      "open": "511.00",
      "high": "515.50",
      "low": "505.00",
      "close": "510.00",
      "average": "510.5635",
      "volume": "61659",
      "turnover": "31480776",
      "trades": "734"
    },
    {
      "date": "2022-04-26",
      "bid": "511.50",
      "ask": "512.50",
      "open": "507.00",
      "high": "521.50",
      "low": "504.00",
      "close": "512.50",
      "average": "515.1682",
      "volume": "98914",
      "turnover": "50957415.75",
      "trades": "988"
    },
    {
      "date": "2022-04-27",
      "bid": "528.00",
      "ask": "529.00",
      "open": "517.00",
      "high": "532.00",
      "low": "509.00",
      "close": "528.00",
      "average": "523.6731",
      "volume": "73962",
      "turnover": "38731784.5",
      "trades": "1306"
    },
    {
      "date": "2022-04-28",
      "bid": "523.00",
      "ask": "525.50",
      "open": "538.50",
      "high": "545.50",
      "low": "509.50",
      "close": "522.00",
      "average": "523.1538",
      "volume": "194079",
      "turnover": "101533358.75",
      "trades": "808"
    },
    {
      "date": "2022-04-29",
      "bid": "514.50",
      "ask": "515.50",
      "open": "522.00",
      "high": "528.00",
      "low": "504.00",
      "close": "513.50",
      "average": "514.4506",
      "volume": "55312",
      "turnover": "28454346",
      "trades": "784"
    },
    {
      "date": "2022-05-02",
      "bid": "504.00",
      "ask": "505.00",
      "open": "493.00",
      "high": "509.00",
      "low": "486.40",
      "close": "502.50",
      "average": "502.5163",
      "volume": "56472",
      "turnover": "28378098.2",
      "trades": "921"
    },
    {
      "date": "2022-05-03",
      "bid": "499.80",
      "ask": "501.00",
      "open": "522.50",
      "high": "522.50",
      "low": "498.00",
      "close": "499.80",
      "average": "500.7162",
      "volume": "104647",
      "turnover": "52351967.75",
      "trades": "742"
    },
    {
      "date": "2022-05-04",
      "bid": "475.40",
      "ask": "476.40",
      "open": "499.00",
      "high": "499.00",
      "low": "474.00",
      "close": "474.00",
      "average": "479.8784",
      "volume": "41530",
      "turnover": "19930292.5",
      "trades": "779"
    },
    {
      "date": "2022-05-05",
      "bid": "467.00",
      "ask": "468.20",
      "open": "474.00",
      "high": "487.60",
      "low": "466.20",
      "close": "469.00",
      "average": "475.6589",
      "volume": "48727",
      "turnover": "23177498.2",
      "trades": "892"
    },
    {
      "date": "2022-05-06",
      "bid": "431.60",
      "ask": "433.40",
      "open": "462.00",
      "high": "466.60",
      "low": "430.60",
      "close": "432.80",
      "average": "439.6193",
      "volume": "61115",
      "turnover": "26866095.5",
      "trades": "1447"
    },
    {
      "date": "2022-05-09",
      "bid": "413.40",
      "ask": "414.00",
      "open": "432.80",
      "high": "433.40",
      "low": "407.60",
      "close": "410.40",
      "average": "413.9844",
      "volume": "91142",
      "turnover": "37731361.1",
      "trades": "1971"
    },
    {
      "date": "2022-05-10",
      "bid": "411.20",
      "ask": "412.20",
      "open": "410.40",
      "high": "419.60",
      "low": "410.40",
      "close": "411.40",
      "average": "415.1917",
      "volume": "155984",
      "turnover": "64771918.6",
      "trades": "1843"
    },
    {
      "date": "2022-05-11",
      "bid": "431.60",
      "ask": "433.00",
      "open": "412.80",
      "high": "433.60",
      "low": "411.60",
      "close": "433.60",
      "average": "421.4782",
      "volume": "270584",
      "turnover": "113978801.9",
      "trades": "2144"
    },
    {
      "date": "2022-05-12",
      "bid": "424.40",
      "ask": "425.20",
      "open": "436.40",
      "high": "437.60",
      "low": "413.00",
      "close": "423.00",
      "average": "417.7382",
      "volume": "209525",
      "turnover": "87525620.9",
      "trades": "1271"
    },
    {
      "date": "2022-05-13",
      "bid": "429.20",
      "ask": "430.00",
      "open": "430.00",
      "high": "437.00",
      "low": "424.40",
      "close": "428.60",
      "average": "432.6209",
      "volume": "212216",
      "turnover": "91809076.2",
      "trades": "795"
    },
    {
      "date": "2022-05-16",
      "bid": "435.00",
      "ask": "436.60",
      "open": "426.40",
      "high": "439.20",
      "low": "426.00",
      "close": "436.20",
      "average": "434.4713",
      "volume": "33706",
      "turnover": "14644290.4",
      "trades": "964"
    },
    {
      "date": "2022-05-17",
      "bid": "434.00",
      "ask": "434.80",
      "open": "436.20",
      "high": "441.60",
      "low": "431.20",
      "close": "435.00",
      "average": "435.7734",
      "volume": "23676",
      "turnover": "10317370",
      "trades": "482"
    },
    {
      "date": "2022-05-18",
      "bid": "428.60",
      "ask": "429.40",
      "open": "435.00",
      "high": "442.00",
      "low": "427.40",
      "close": "429.40",
      "average": "430.7456",
      "volume": "29124",
      "turnover": "12544993.2",
      "trades": "569"
    },
    {
      "date": "2022-05-19",
      "bid": "435.40",
      "ask": "436.80",
      "open": "420.20",
      "high": "436.80",
      "low": "415.60",
      "close": "434.20",
      "average": "428.9407",
      "volume": "42314",
      "turnover": "18150528.6",
      "trades": "767"
    },
    {
      "date": "2022-05-20",
      "bid": "427.20",
      "ask": "428.40",
      "open": "437.80",
      "high": "441.00",
      "low": "428.40",
      "close": "430.00",
      "average": "431.4791",
      "volume": "55204",
      "turnover": "23831973.7",
      "trades": "653"
    },
    {
      "date": "2022-05-23",
      "bid": "434.80",
      "ask": "436.20",
      "open": "430.00",
      "high": "439.80",
      "low": "428.60",
      "close": "434.60",
      "average": "433.5346",
      "volume": "25753",
      "turnover": "11164800.8",
      "trades": "521"
    },
    {
      "date": "2022-05-24",
      "bid": "430.00",
      "ask": "430.80",
      "open": "434.60",
      "high": "435.40",
      "low": "427.20",
      "close": "429.60",
      "average": "430.6513",
      "volume": "31979",
      "turnover": "13803802",
      "trades": "443"
    },
    {
      "date": "2022-05-25",
      "bid": "422.00",
      "ask": "423.20",
      "open": "431.40",
      "high": "435.40",
      "low": "422.00",
      "close": "422.20",
      "average": "426.5208",
      "volume": "14523",
      "turnover": "6194362",
      "trades": "291"
    },
    {
      "date": "2022-05-27",
      "bid": "434.60",
      "ask": "435.60",
      "open": "425.00",
      "high": "439.00",
      "low": "425.00",
      "close": "437.00",
      "average": "435.1296",
      "volume": "73473",
      "turnover": "31970350.3",
      "trades": "1366"
    },
    {
      "date": "2022-05-30",
      "bid": "437.60",
      "ask": "439.00",
      "open": "437.00",
      "high": "446.60",
      "low": "433.20",
      "close": "438.40",
      "average": "438.0979",
      "volume": "42798",
      "turnover": "18749377.8",
      "trades": "889"
    },
    {
      "date": "2022-05-31",
      "bid": "427.80",
      "ask": "429.00",
      "open": "438.40",
      "high": "445.20",
      "low": "423.40",
      "close": "428.20",
      "average": "428.3838",
      "volume": "114441",
      "turnover": "49024756",
      "trades": "701"
    },
    {
      "date": "2022-06-01",
      "bid": "411.00",
      "ask": "411.80",
      "open": "439.60",
      "high": "439.60",
      "low": "411.00",
      "close": "413.20",
      "average": "417.1161",
      "volume": "36340",
      "turnover": "15158464.2",
      "trades": "643"
    },
    {
      "date": "2022-06-02",
      "bid": "414.40",
      "ask": "415.40",
      "open": "413.20",
      "high": "416.60",
      "low": "407.60",
      "close": "414.00",
      "average": "412.8933",
      "volume": "35726",
      "turnover": "14752711.8",
      "trades": "622"
    },
    {
      "date": "2022-06-03",
      "bid": "417.80",
      "ask": "419.40",
      "open": "426.80",
      "high": "426.80",
      "low": "414.40",
      "close": "417.00",
      "average": "417.3729",
      "volume": "35117",
      "turnover": "14656883",
      "trades": "512"
    },
    {
      "date": "2022-06-07",
      "bid": "418.00",
      "ask": "418.40",
      "open": "417.00",
      "high": "421.00",
      "low": "414.60",
      "close": "418.40",
      "average": "417.5374",
      "volume": "30036",
      "turnover": "12541371.9",
      "trades": "595"
    },
    {
      "date": "2022-06-08",
      "bid": "422.00",
      "ask": "423.20",
      "open": "429.80",
      "high": "429.80",
      "low": "417.80",
      "close": "422.00",
      "average": "421.105",
      "volume": "33432",
      "turnover": "14080636.8",
      "trades": "595"
    },
    {
      "date": "2022-06-09",
      "bid": "396.80",
      "ask": "398.00",
      "open": "422.00",
      "high": "422.00",
      "low": "394.80",
      "close": "397.60",
      "average": "401.0764",
      "volume": "48357",
      "turnover": "19394160.1",
      "trades": "947"
    },
    {
      "date": "2022-06-10",
      "bid": "378.40",
      "ask": "379.20",
      "open": "390.00",
      "high": "393.60",
      "low": "375.20",
      "close": "378.00",
      "average": "381.2489",
      "volume": "40856",
      "turnover": "15574663.5",
      "trades": "842"
    },
    {
      "date": "2022-06-13",
      "bid": "373.40",
      "ask": "374.20",
      "open": "372.20",
      "high": "375.00",
      "low": "365.40",
      "close": "372.20",
      "average": "369.6671",
      "volume": "147897",
      "turnover": "54672669.2",
      "trades": "2211"
    },
    {
      "date": "2022-06-14",
      "bid": "363.80",
      "ask": "365.00",
      "open": "372.20",
      "high": "376.20",
      "low": "354.40",
      "close": "362.00",
      "average": "362.8872",
      "volume": "70915",
      "turnover": "25733957.8",
      "trades": "1406"
    },
    {
      "date": "2022-06-15",
      "bid": "369.60",
      "ask": "371.00",
      "open": "373.80",
      "high": "373.80",
      "low": "361.40",
      "close": "368.80",
      "average": "365.2538",
      "volume": "112580",
      "turnover": "41120853.29",
      "trades": "955"
    },
    {
      "date": "2022-06-16",
      "bid": "350.60",
      "ask": "351.60",
      "open": "368.80",
      "high": "369.80",
      "low": "345.60",
      "close": "349.80",
      "average": "351.6831",
      "volume": "76997",
      "turnover": "27078546",
      "trades": "847"
    },
    {
      "date": "2022-06-17",
      "bid": "370.00",
      "ask": "371.80",
      "open": "349.80",
      "high": "371.00",
      "low": "349.20",
      "close": "367.00",
      "average": "366.4035",
      "volume": "188752",
      "turnover": "69159397.2",
      "trades": "1231"
    },
    {
      "date": "2022-06-20",
      "bid": "378.20",
      "ask": "378.80",
      "open": "367.20",
      "high": "379.60",
      "low": "366.40",
      "close": "379.60",
      "average": "375.6633",
      "volume": "45600",
      "turnover": "17127135.39",
      "trades": "885"
    },
    {
      "date": "2022-06-21",
      "bid": "367.40",
      "ask": "368.20",
      "open": "379.60",
      "high": "382.60",
      "low": "367.00",
      "close": "368.60",
      "average": "377.8872",
      "volume": "155752",
      "turnover": "58792187.3",
      "trades": "886"
    },
    {
      "date": "2022-06-22",
      "bid": "376.40",
      "ask": "377.00",
      "open": "376.20",
      "high": "377.80",
      "low": "355.40",
      "close": "374.40",
      "average": "367.337",
      "volume": "96494",
      "turnover": "35445988.2",
      "trades": "1456"
    },
    {
      "date": "2022-06-23",
      "bid": "369.40",
      "ask": "371.00",
      "open": "381.00",
      "high": "381.00",
      "low": "361.20",
      "close": "371.40",
      "average": "369.6143",
      "volume": "43828",
      "turnover": "16199449.2",
      "trades": "962"
    },
    {
      "date": "2022-06-27",
      "bid": "387.60",
      "ask": "388.20",
      "open": "371.40",
      "high": "389.40",
      "low": "371.40",
      "close": "387.00",
      "average": "384.1686",
      "volume": "153408",
      "turnover": "58934722.2",
      "trades": "1843"
    },
    {
      "date": "2022-06-28",
      "bid": "383.00",
      "ask": "384.40",
      "open": "390.80",
      "high": "407.40",
      "low": "379.60",
      "close": "384.20",
      "average": "384.9909",
      "volume": "34188",
      "turnover": "13161017.6",
      "trades": "769"
    },
    {
      "date": "2022-06-29",
      "bid": "378.00",
      "ask": "379.00",
      "open": "384.00",
      "high": "384.00",
      "low": "371.80",
      "close": "378.80",
      "average": "377.5305",
      "volume": "86164",
      "turnover": "32529542.2",
      "trades": "732"
    },
    {
      "date": "2022-06-30",
      "bid": "369.20",
      "ask": "370.20",
      "open": "378.80",
      "high": "378.80",
      "low": "363.00",
      "close": "371.20",
      "average": "369.6587",
      "volume": "48245",
      "turnover": "17834182",
      "trades": "758"
    },
    {
      "date": "2022-07-01",
      "bid": "380.00",
      "ask": "380.60",
      "open": "365.60",
      "high": "383.00",
      "low": "364.80",
      "close": "380.00",
      "average": "378.0075",
      "volume": "55984",
      "turnover": "21161479.2",
      "trades": "1097"
    },
    {
      "date": "2022-07-04",
      "bid": "363.60",
      "ask": "364.20",
      "open": "380.00",
      "high": "383.00",
      "low": "363.40",
      "close": "363.80",
      "average": "368.4137",
      "volume": "49239",
      "turnover": "18140400",
      "trades": "1109"
    },
    {
      "date": "2022-07-05",
      "bid": "378.40",
      "ask": "379.60",
      "open": "363.20",
      "high": "382.00",
      "low": "363.00",
      "close": "381.00",
      "average": "376.1955",
      "volume": "77490",
      "turnover": "29149809",
      "trades": "846"
    },
    {
      "date": "2022-07-06",
      "bid": "397.20",
      "ask": "398.00",
      "open": "384.80",
      "high": "399.20",
      "low": "380.80",
      "close": "399.20",
      "average": "395.9953",
      "volume": "116963",
      "turnover": "46316800.4",
      "trades": "1080"
    },
    {
      "date": "2022-07-07",
      "bid": "405.20",
      "ask": "406.40",
      "open": "402.20",
      "high": "409.80",
      "low": "389.20",
      "close": "403.00",
      "average": "401.5967",
      "volume": "78722",
      "turnover": "31611626.9",
      "trades": "1530"
    },
    {
      "date": "2022-07-08",
      "bid": "388.20",
      "ask": "389.20",
      "open": "400.20",
      "high": "400.40",
      "low": "380.80",
      "close": "390.00",
      "average": "388.917",
      "volume": "70930",
      "turnover": "27586236.7",
      "trades": "1156"
    },
    {
      "date": "2022-07-11",
      "bid": "396.40",
      "ask": "397.60",
      "open": "390.60",
      "high": "399.00",
      "low": "382.20",
      "close": "398.80",
      "average": "394.1994",
      "volume": "41790",
      "turnover": "16473592.4",
      "trades": "991"
    },
    {
      "date": "2022-07-12",
      "bid": "414.20",
      "ask": "415.00",
      "open": "390.00",
      "high": "415.00",
      "low": "385.40",
      "close": "413.80",
      "average": "405.5619",
      "volume": "61631",
      "turnover": "24901284.8",
      "trades": "1082"
    },
    {
      "date": "2022-07-13",
      "bid": "412.60",
      "ask": "414.20",
      "open": "412.80",
      "high": "422.00",
      "low": "408.80",
      "close": "412.40",
      "average": "414.7301",
      "volume": "101157",
      "turnover": "42012764.7",
      "trades": "1522"
    },
    {
      "date": "2022-07-14",
      "bid": "396.00",
      "ask": "397.00",
      "open": "410.00",
      "high": "410.00",
      "low": "393.40",
      "close": "396.80",
      "average": "397.8939",
      "volume": "42640",
      "turnover": "16966194",
      "trades": "813"
    },
    {
      "date": "2022-07-15",
      "bid": "417.60",
      "ask": "419.40",
      "open": "390.00",
      "high": "419.40",
      "low": "388.40",
      "close": "416.80",
      "average": "410.3472",
      "volume": "81820",
      "turnover": "33573443.2",
      "trades": "865"
    },
    {
      "date": "2022-07-18",
      "bid": "428.80",
      "ask": "430.00",
      "open": "412.20",
      "high": "432.60",
      "low": "410.40",
      "close": "428.20",
      "average": "428.7824",
      "volume": "54718",
      "turnover": "23462295.7",
      "trades": "763"
    },
    {
      "date": "2022-07-19",
      "bid": "434.60",
      "ask": "435.80",
      "open": "435.40",
      "high": "438.00",
      "low": "426.40",
      "close": "434.80",
      "average": "434.5162",
      "volume": "49467",
      "turnover": "21494299.4",
      "trades": "1105"
    },
    {
      "date": "2022-07-20",
      "bid": "431.00",
      "ask": "432.40",
      "open": "436.40",
      "high": "443.40",
      "low": "431.00",
      "close": "433.00",
      "average": "436.1869",
      "volume": "23809",
      "turnover": "10385295.4",
      "trades": "796"
    },
    {
      "date": "2022-07-21",
      "bid": "446.60",
      "ask": "447.80",
      "open": "445.00",
      "high": "451.00",
      "low": "430.00",
      "close": "446.80",
      "average": "443.6906",
      "volume": "67738",
      "turnover": "30054920.1",
      "trades": "862"
    },
    {
      "date": "2022-07-22",
      "bid": "467.40",
      "ask": "468.40",
      "open": "450.00",
      "high": "472.20",
      "low": "446.00",
      "close": "467.80",
      "average": "463.7933",
      "volume": "65278",
      "turnover": "30275593.2",
      "trades": "1220"
    },
    {
      "date": "2022-07-25",
      "bid": "466.40",
      "ask": "467.60",
      "open": "467.80",
      "high": "473.20",
      "low": "460.00",
      "close": "467.00",
      "average": "467.5208",
      "volume": "35857",
      "turnover": "16763893.4",
      "trades": "675"
    },
    {
      "date": "2022-07-26",
      "bid": "456.20",
      "ask": "457.20",
      "open": "459.20",
      "high": "470.60",
      "low": "456.00",
      "close": "456.00",
      "average": "462.3805",
      "volume": "40700",
      "turnover": "18823996.8",
      "trades": "685"
    },
    {
      "date": "2022-07-27",
      "bid": "438.20",
      "ask": "439.40",
      "open": "448.60",
      "high": "460.00",
      "low": "438.00",
      "close": "438.00",
      "average": "450.0843",
      "volume": "77847",
      "turnover": "35053961.6",
      "trades": "819"
    },
    {
      "date": "2022-07-28",
      "bid": "443.40",
      "ask": "444.80",
      "open": "442.80",
      "high": "451.80",
      "low": "440.00",
      "close": "445.60",
      "average": "444.8704",
      "volume": "67165",
      "turnover": "29878605.89",
      "trades": "905"
    },
    {
      "date": "2022-07-29",
      "bid": "464.80",
      "ask": "465.80",
      "open": "445.60",
      "high": "465.60",
      "low": "445.60",
      "close": "464.80",
      "average": "461.7597",
      "volume": "30988",
      "turnover": "14309006.1",
      "trades": "641"
    },
    {
      "date": "2022-08-01",
      "bid": "458.20",
      "ask": "459.40",
      "open": "465.00",
      "high": "466.00",
      "low": "452.40",
      "close": "460.00",
      "average": "459.4516",
      "volume": "31210",
      "turnover": "14341506.2",
      "trades": "616"
    },
    {
      "date": "2022-08-02",
      "bid": "438.00",
      "ask": "439.00",
      "open": "455.20",
      "high": "459.80",
      "low": "438.20",
      "close": "438.20",
      "average": "443.5708",
      "volume": "25688",
      "turnover": "11397496.5",
      "trades": "478"
    },
    {
      "date": "2022-08-03",
      "bid": "442.80",
      "ask": "443.80",
      "open": "438.20",
      "high": "452.20",
      "low": "437.20",
      "close": "443.00",
      "average": "443.7073",
      "volume": "52011",
      "turnover": "23077716.1",
      "trades": "957"
    },
    {
      "date": "2022-08-04",
      "bid": "443.60",
      "ask": "444.40",
      "open": "443.00",
      "high": "449.60",
      "low": "438.40",
      "close": "445.00",
      "average": "443.526",
      "volume": "37541",
      "turnover": "16650408.6",
      "trades": "719"
    },
    {
      "date": "2022-08-05",
      "bid": "426.80",
      "ask": "428.00",
      "open": "469.20",
      "high": "469.20",
      "low": "426.80",
      "close": "426.80",
      "average": "434.8079",
      "volume": "19011",
      "turnover": "8266063.5",
      "trades": "433"
    },
    {
      "date": "2022-08-08",
      "bid": "439.20",
      "ask": "440.20",
      "open": "435.00",
      "high": "443.80",
      "low": "430.00",
      "close": "440.60",
      "average": "438.8513",
      "volume": "26543",
      "turnover": "11648431",
      "trades": "571"
    },
    {
      "date": "2022-08-09",
      "bid": "423.80",
      "ask": "424.40",
      "open": "435.20",
      "high": "448.60",
      "low": "422.20",
      "close": "426.60",
      "average": "429.8228",
      "volume": "35347",
      "turnover": "15194320",
      "trades": "600"
    },
    {
      "date": "2022-08-10",
      "bid": "459.00",
      "ask": "459.80",
      "open": "426.60",
      "high": "460.80",
      "low": "422.00",
      "close": "460.80",
      "average": "448.6181",
      "volume": "49993",
      "turnover": "22427794.6",
      "trades": "1017"
    },
    {
      "date": "2022-08-11",
      "bid": "465.80",
      "ask": "466.80",
      "open": "461.00",
      "high": "472.00",
      "low": "455.40",
      "close": "464.40",
      "average": "464.0009",
      "volume": "30880",
      "turnover": "14328252.8",
      "trades": "845"
    },
    {
      "date": "2022-08-12",
      "bid": "484.80",
      "ask": "485.40",
      "open": "459.20",
      "high": "488.60",
      "low": "459.20",
      "close": "488.20",
      "average": "483.5231",
      "volume": "46478",
      "turnover": "22473275.2",
      "trades": "1017"
    },
    {
      "date": "2022-08-15",
      "bid": "478.00",
      "ask": "479.00",
      "open": "488.20",
      "high": "496.00",
      "low": "477.00",
      "close": "479.40",
      "average": "487.6277",
      "volume": "46099",
      "turnover": "22479119.1",
      "trades": "669"
    },
    {
      "date": "2022-08-16",
      "bid": "469.20",
      "ask": "470.40",
      "open": "479.40",
      "high": "481.40",
      "low": "466.00",
      "close": "471.00",
      "average": "473.7894",
      "volume": "14107",
      "turnover": "6683746.6",
      "trades": "367"
    },
    {
      "date": "2022-08-17",
      "bid": "447.40",
      "ask": "448.20",
      "open": "471.00",
      "high": "471.20",
      "low": "447.20",
      "close": "447.40",
      "average": "453.1804",
      "volume": "24984",
      "turnover": "11320616.6",
      "trades": "672"
    },
    {
      "date": "2022-08-18",
      "bid": "449.60",
      "ask": "450.60",
      "open": "447.00",
      "high": "461.40",
      "low": "442.60",
      "close": "450.00",
      "average": "452.3933",
      "volume": "36691",
      "turnover": "16598791.7",
      "trades": "885"
    },
    {
      "date": "2022-08-19",
      "bid": "434.40",
      "ask": "435.00",
      "open": "450.00",
      "high": "450.60",
      "low": "434.00",
      "close": "435.00",
      "average": "438.4178",
      "volume": "32521",
      "turnover": "14257785.4",
      "trades": "766"
    },
    {
      "date": "2022-08-22",
      "bid": "441.40",
      "ask": "442.60",
      "open": "435.00",
      "high": "447.00",
      "low": "431.60",
      "close": "442.20",
      "average": "441.6208",
      "volume": "51063",
      "turnover": "22550528.4",
      "trades": "935"
    },
    {
      "date": "2022-08-23",
      "bid": "436.80",
      "ask": "438.00",
      "open": "442.20",
      "high": "448.60",
      "low": "436.00",
      "close": "438.20",
      "average": "439.5218",
      "volume": "92085",
      "turnover": "40473368",
      "trades": "650"
    },
    {
      "date": "2022-08-24",
      "bid": "435.00",
      "ask": "436.80",
      "open": "432.40",
      "high": "437.40",
      "low": "426.40",
      "close": "434.80",
      "average": "431.5426",
      "volume": "24433",
      "turnover": "10543879.19",
      "trades": "675"
    },
    {
      "date": "2022-08-25",
      "bid": "444.00",
      "ask": "445.00",
      "open": "434.80",
      "high": "448.00",
      "low": "434.00",
      "close": "444.60",
      "average": "443.7204",
      "volume": "28698",
      "turnover": "12733618",
      "trades": "753"
    },
    {
      "date": "2022-08-26",
      "bid": "434.80",
      "ask": "435.60",
      "open": "445.00",
      "high": "450.40",
      "low": "433.60",
      "close": "435.00",
      "average": "439.8983",
      "volume": "27884",
      "turnover": "12266123",
      "trades": "696"
    },
    {
      "date": "2022-08-29",
      "bid": "438.20",
      "ask": "439.20",
      "open": "437.60",
      "high": "444.00",
      "low": "430.40",
      "close": "437.60",
      "average": "438.3186",
      "volume": "20931",
      "turnover": "9174446.8",
      "trades": "588"
    },
    {
      "date": "2022-08-30",
      "bid": "429.00",
      "ask": "430.00",
      "open": "429.40",
      "high": "449.60",
      "low": "425.00",
      "close": "429.00",
      "average": "435.8968",
      "volume": "38566",
      "turnover": "16810891.8",
      "trades": "1141"
    },
    {
      "date": "2022-08-31",
      "bid": "437.00",
      "ask": "437.80",
      "open": "429.00",
      "high": "441.80",
      "low": "428.80",
      "close": "438.80",
      "average": "437.3671",
      "volume": "220893",
      "turnover": "96519514.6",
      "trades": "1156"
    },
    {
      "date": "2022-09-01",
      "bid": "432.20",
      "ask": "433.20",
      "open": "442.80",
      "high": "490.20",
      "low": "422.00",
      "close": "431.60",
      "average": "431.2374",
      "volume": "54904",
      "turnover": "23700330.1",
      "trades": "876"
    },
    {
      "date": "2022-09-02",
      "bid": "429.20",
      "ask": "430.00",
      "open": "436.20",
      "high": "440.60",
      "low": "425.00",
      "close": "432.00",
      "average": "429.3559",
      "volume": "169449",
      "turnover": "72753590.09",
      "trades": "896"
    },
    {
      "date": "2022-09-05",
      "bid": "423.40",
      "ask": "424.00",
      "open": "425.00",
      "high": "430.40",
      "low": "418.40",
      "close": "425.60",
      "average": "425.4319",
      "volume": "34158",
      "turnover": "14531903.4",
      "trades": "493"
    },
    {
      "date": "2022-09-06",
      "bid": "437.00",
      "ask": "438.20",
      "open": "425.60",
      "high": "447.00",
      "low": "425.60",
      "close": "438.60",
      "average": "438.8599",
      "volume": "56091",
      "turnover": "24615988.2",
      "trades": "1456"
    },
    {
      "date": "2022-09-07",
      "bid": "441.20",
      "ask": "442.40",
      "open": "440.20",
      "high": "445.40",
      "low": "431.00",
      "close": "440.00",
      "average": "439.9552",
      "volume": "71812",
      "turnover": "31594090.5",
      "trades": "1270"
    },
    {
      "date": "2022-09-08",
      "bid": "434.00",
      "ask": "435.00",
      "open": "452.60",
      "high": "452.80",
      "low": "433.80",
      "close": "434.20",
      "average": "440.3821",
      "volume": "69416",
      "turnover": "30569565.8",
      "trades": "1431"
    },
    {
      "date": "2022-09-09",
      "bid": "445.60",
      "ask": "446.60",
      "open": "448.40",
      "high": "448.40",
      "low": "434.20",
      "close": "446.00",
      "average": "443.7371",
      "volume": "45933",
      "turnover": "20383800.5",
      "trades": "917"
    },
    {
      "date": "2022-09-12",
      "bid": "462.00",
      "ask": "463.20",
      "open": "444.60",
      "high": "463.00",
      "low": "444.00",
      "close": "462.00",
      "average": "457.3928",
      "volume": "30393",
      "turnover": "13901218.2",
      "trades": "1137"
    },
    {
      "date": "2022-09-13",
      "bid": "435.20",
      "ask": "435.80",
      "open": "470.40",
      "high": "470.40",
      "low": "435.20",
      "close": "435.20",
      "average": "446.4695",
      "volume": "44336",
      "turnover": "19794673.39",
      "trades": "1356"
    },
    {
      "date": "2022-09-14",
      "bid": "421.20",
      "ask": "422.80",
      "open": "435.00",
      "high": "445.00",
      "low": "418.40",
      "close": "421.80",
      "average": "426.3335",
      "volume": "42798",
      "turnover": "18245483.1",
      "trades": "1264"
    },
    {
      "date": "2022-09-15",
      "bid": "405.60",
      "ask": "406.40",
      "open": "419.40",
      "high": "422.80",
      "low": "404.80",
      "close": "407.80",
      "average": "412.3825",
      "volume": "66553",
      "turnover": "27445199.5",
      "trades": "1632"
    },
    {
      "date": "2022-09-16",
      "bid": "386.00",
      "ask": "387.00",
      "open": "383.40",
      "high": "393.40",
      "low": "369.00",
      "close": "385.00",
      "average": "384.0254",
      "volume": "556431",
      "turnover": "213669923.8",
      "trades": "2792"
    },
    {
      "date": "2022-09-19",
      "bid": "379.20",
      "ask": "379.80",
      "open": "393.00",
      "high": "396.00",
      "low": "370.60",
      "close": "379.20",
      "average": "377.492",
      "volume": "38796",
      "turnover": "14645103",
      "trades": "1032"
    },
    {
      "date": "2022-09-20",
      "bid": "354.60",
      "ask": "355.40",
      "open": "382.60",
      "high": "392.80",
      "low": "349.60",
      "close": "353.40",
      "average": "357.8508",
      "volume": "55232",
      "turnover": "19764817.39",
      "trades": "1162"
    },
    {
      "date": "2022-09-21",
      "bid": "350.80",
      "ask": "351.20",
      "open": "353.40",
      "high": "353.80",
      "low": "346.80",
      "close": "351.00",
      "average": "350.9343",
      "volume": "73882",
      "turnover": "25926304.9",
      "trades": "1572"
    },
    {
      "date": "2022-09-22",
      "bid": "330.80",
      "ask": "331.40",
      "open": "350.00",
      "high": "350.00",
      "low": "330.80",
      "close": "331.20",
      "average": "335.336",
      "volume": "38615",
      "turnover": "12950140.3",
      "trades": "749"
    },
    {
      "date": "2022-09-23",
      "bid": "331.60",
      "ask": "332.60",
      "open": "330.00",
      "high": "334.40",
      "low": "320.80",
      "close": "330.40",
      "average": "328.9634",
      "volume": "46958",
      "turnover": "15447737.7",
      "trades": "1173"
    },
    {
      "date": "2022-09-26",
      "bid": "315.40",
      "ask": "316.20",
      "open": "331.00",
      "high": "331.00",
      "low": "314.60",
      "close": "314.80",
      "average": "319.0396",
      "volume": "70481",
      "turnover": "22489373.6",
      "trades": "1216"
    },
    {
      "date": "2022-09-27",
      "bid": "300.60",
      "ask": "301.60",
      "open": "315.40",
      "high": "317.40",
      "low": "299.60",
      "close": "300.20",
      "average": "306.0667",
      "volume": "108288",
      "turnover": "33144181.6",
      "trades": "1465"
    },
    {
      "date": "2022-09-28",
      "bid": "310.00",
      "ask": "310.60",
      "open": "300.00",
      "high": "311.80",
      "low": "288.60",
      "close": "311.80",
      "average": "303.3864",
      "volume": "72610",
      "turnover": "22025477.1",
      "trades": "1301"
    },
    {
      "date": "2022-09-29",
      "bid": "305.00",
      "ask": "305.20",
      "open": "311.80",
      "high": "312.80",
      "low": "297.80",
      "close": "305.60",
      "average": "304.3634",
      "volume": "58602",
      "turnover": "17829727.39",
      "trades": "847"
    },
    {
      "date": "2022-09-30",
      "bid": "331.80",
      "ask": "332.60",
      "open": "304.20",
      "high": "332.40",
      "low": "301.40",
      "close": "331.00",
      "average": "324.6667",
      "volume": "116928",
      "turnover": "37959658.4",
      "trades": "1357"
    },
    {
      "date": "2022-10-03",
      "bid": "333.00",
      "ask": "334.20",
      "open": "331.00",
      "high": "334.00",
      "low": "317.40",
      "close": "334.00",
      "average": "328.3325",
      "volume": "58656",
      "turnover": "19257124.3",
      "trades": "1004"
    },
    {
      "date": "2022-10-04",
      "bid": "334.20",
      "ask": "335.20",
      "open": "335.00",
      "high": "340.00",
      "low": "328.80",
      "close": "335.60",
      "average": "335.2551",
      "volume": "68053",
      "turnover": "22815137.8",
      "trades": "929"
    },
    {
      "date": "2022-10-05",
      "bid": "315.80",
      "ask": "316.20",
      "open": "330.60",
      "high": "338.20",
      "low": "315.00",
      "close": "316.60",
      "average": "320.4131",
      "volume": "61523",
      "turnover": "19708703.2",
      "trades": "1011"
    },
    {
      "date": "2022-10-06",
      "bid": "337.00",
      "ask": "338.20",
      "open": "326.40",
      "high": "341.40",
      "low": "319.00",
      "close": "336.40",
      "average": "333.802",
      "volume": "132186",
      "turnover": "44039665.4",
      "trades": "1472"
    },
    {
      "date": "2022-10-07",
      "bid": "308.80",
      "ask": "309.60",
      "open": "335.00",
      "high": "335.00",
      "low": "308.20",
      "close": "310.00",
      "average": "317.4841",
      "volume": "43078",
      "turnover": "13677106.9",
      "trades": "828"
    },
    {
      "date": "2022-10-10",
      "bid": "316.60",
      "ask": "317.40",
      "open": "314.00",
      "high": "328.20",
      "low": "312.60",
      "close": "316.20",
      "average": "320.0545",
      "volume": "113044",
      "turnover": "36192847.79",
      "trades": "1912"
    },
    {
      "date": "2022-10-11",
      "bid": "321.60",
      "ask": "322.00",
      "open": "325.00",
      "high": "338.60",
      "low": "314.00",
      "close": "322.80",
      "average": "325.445",
      "volume": "145675",
      "turnover": "47395393.4",
      "trades": "2218"
    },
    {
      "date": "2022-10-12",
      "bid": "325.20",
      "ask": "325.80",
      "open": "325.40",
      "high": "329.80",
      "low": "320.20",
      "close": "324.80",
      "average": "324.5158",
      "volume": "71410",
      "turnover": "23173202.8",
      "trades": "1093"
    },
    {
      "date": "2022-10-13",
      "bid": "324.40",
      "ask": "325.40",
      "open": "325.00",
      "high": "330.00",
      "low": "312.20",
      "close": "324.20",
      "average": "321.5348",
      "volume": "61198",
      "turnover": "19679588.2",
      "trades": "1020"
    },
    {
      "date": "2022-10-14",
      "bid": "348.40",
      "ask": "349.60",
      "open": "334.00",
      "high": "357.40",
      "low": "332.00",
      "close": "350.20",
      "average": "344.4788",
      "volume": "111595",
      "turnover": "38451859.7",
      "trades": "1651"
    },
    {
      "date": "2022-10-17",
      "bid": "363.80",
      "ask": "365.00",
      "open": "350.20",
      "high": "368.80",
      "low": "343.00",
      "close": "363.80",
      "average": "360.5272",
      "volume": "66715",
      "turnover": "24052707.7",
      "trades": "1022"
    },
    {
      "date": "2022-10-18",
      "bid": "366.20",
      "ask": "367.00",
      "open": "364.00",
      "high": "371.60",
      "low": "362.00",
      "close": "367.40",
      "average": "367.3281",
      "volume": "37097",
      "turnover": "13626769",
      "trades": "666"
    },
    {
      "date": "2022-10-19",
      "bid": "340.20",
      "ask": "341.80",
      "open": "372.00",
      "high": "372.00",
      "low": "339.40",
      "close": "340.60",
      "average": "349.9481",
      "volume": "136362",
      "turnover": "47719686.2",
      "trades": "1407"
    },
    {
      "date": "2022-10-20",
      "bid": "353.40",
      "ask": "354.20",
      "open": "340.60",
      "high": "356.60",
      "low": "333.80",
      "close": "352.20",
      "average": "347.4633",
      "volume": "52513",
      "turnover": "18246576.39",
      "trades": "987"
    },
    {
      "date": "2022-10-21",
      "bid": "347.80",
      "ask": "348.60",
      "open": "348.60",
      "high": "362.20",
      "low": "341.20",
      "close": "350.60",
      "average": "352.3736",
      "volume": "50043",
      "turnover": "17633496.7",
      "trades": "765"
    },
    {
      "date": "2022-10-24",
      "bid": "351.60",
      "ask": "352.80",
      "open": "352.00",
      "high": "352.40",
      "low": "340.80",
      "close": "350.20",
      "average": "348.3842",
      "volume": "24214",
      "turnover": "8435824.8",
      "trades": "631"
    },
    {
      "date": "2022-10-25",
      "bid": "369.80",
      "ask": "370.80",
      "open": "350.20",
      "high": "371.20",
      "low": "344.00",
      "close": "369.40",
      "average": "362.9571",
      "volume": "46343",
      "turnover": "16820135.8",
      "trades": "937"
    },
    {
      "date": "2022-10-26",
      "bid": "364.40",
      "ask": "365.40",
      "open": "369.40",
      "high": "369.80",
      "low": "357.40",
      "close": "364.60",
      "average": "363.6868",
      "volume": "38862",
      "turnover": "14133181.5",
      "trades": "841"
    },
    {
      "date": "2022-10-27",
      "bid": "373.80",
      "ask": "375.80",
      "open": "364.40",
      "high": "375.40",
      "low": "359.60",
      "close": "373.60",
      "average": "370.5591",
      "volume": "30696",
      "turnover": "11374003.1",
      "trades": "764"
    },
    {
      "date": "2022-10-28",
      "bid": "370.60",
      "ask": "371.20",
      "open": "371.00",
      "high": "373.20",
      "low": "359.20",
      "close": "370.20",
      "average": "366.796",
      "volume": "66803",
      "turnover": "24503071.8",
      "trades": "1282"
    },
    {
      "date": "2022-10-31",
      "bid": "372.60",
      "ask": "373.40",
      "open": "374.00",
      "high": "379.00",
      "low": "362.60",
      "close": "375.40",
      "average": "374.4224",
      "volume": "63640",
      "turnover": "23828011",
      "trades": "961"
    },
    {
      "date": "2022-11-01",
      "bid": "397.00",
      "ask": "398.00",
      "open": "377.20",
      "high": "402.40",
      "low": "375.40",
      "close": "398.40",
      "average": "395.9021",
      "volume": "88164",
      "turnover": "34904294.6",
      "trades": "1978"
    },
    {
      "date": "2022-11-02",
      "bid": "396.80",
      "ask": "398.00",
      "open": "402.60",
      "high": "402.60",
      "low": "387.40",
      "close": "399.00",
      "average": "397.6034",
      "volume": "89146",
      "turnover": "35444100.9",
      "trades": "1360"
    },
    {
      "date": "2022-11-03",
      "bid": "381.00",
      "ask": "381.60",
      "open": "380.80",
      "high": "394.60",
      "low": "371.00",
      "close": "380.00",
      "average": "382.9608",
      "volume": "45564",
      "turnover": "17471333",
      "trades": "858"
    },
    {
      "date": "2022-11-04",
      "bid": "367.80",
      "ask": "368.60",
      "open": "381.60",
      "high": "383.80",
      "low": "367.00",
      "close": "368.40",
      "average": "370.8861",
      "volume": "39008",
      "turnover": "14481862.9",
      "trades": "600"
    },
    {
      "date": "2022-11-07",
      "bid": "381.00",
      "ask": "381.60",
      "open": "369.00",
      "high": "389.60",
      "low": "369.00",
      "close": "381.80",
      "average": "380.2459",
      "volume": "166723",
      "turnover": "63366881.8",
      "trades": "1222"
    },
    {
      "date": "2022-11-08",
      "bid": "382.60",
      "ask": "383.00",
      "open": "381.80",
      "high": "385.00",
      "low": "372.20",
      "close": "383.00",
      "average": "379.4263",
      "volume": "232021",
      "turnover": "88084332.3",
      "trades": "780"
    },
    {
      "date": "2022-11-09",
      "bid": "382.60",
      "ask": "382.80",
      "open": "383.00",
      "high": "387.20",
      "low": "372.20",
      "close": "384.20",
      "average": "382.8907",
      "volume": "408023",
      "turnover": "156014178.3",
      "trades": "1473"
    },
    {
      "date": "2022-11-10",
      "bid": "403.00",
      "ask": "404.40",
      "open": "375.20",
      "high": "405.80",
      "low": "354.20",
      "close": "402.40",
      "average": "377.0447",
      "volume": "248073",
      "turnover": "93632533.1",
      "trades": "2844"
    },
    {
      "date": "2022-11-11",
      "bid": "408.80",
      "ask": "409.20",
      "open": "407.00",
      "high": "419.80",
      "low": "398.20",
      "close": "408.00",
      "average": "410.5833",
      "volume": "78087",
      "turnover": "32061507",
      "trades": "1596"
    },
    {
      "date": "2022-11-14",
      "bid": "400.40",
      "ask": "401.40",
      "open": "407.80",
      "high": "412.80",
      "low": "393.00",
      "close": "399.20",
      "average": "402.4099",
      "volume": "44067",
      "turnover": "17732621.39",
      "trades": "1058"
    },
    {
      "date": "2022-11-15",
      "bid": "392.40",
      "ask": "393.20",
      "open": "395.20",
      "high": "402.00",
      "low": "386.80",
      "close": "392.20",
      "average": "392.1922",
      "volume": "57152",
      "turnover": "22415193.7",
      "trades": "1023"
    },
    {
      "date": "2022-11-16",
      "bid": "388.00",
      "ask": "422.60",
      "open": "392.20",
      "high": "398.00",
      "low": "381.20",
      "close": "394.80",
      "average": "389.8199",
      "volume": "54055",
      "turnover": "21071877.6",
      "trades": "1223"
    },
    {
      "date": "2022-11-17",
      "bid": "390.60",
      "ask": "391.40",
      "open": "392.80",
      "high": "399.80",
      "low": "388.80",
      "close": "390.80",
      "average": "392.4965",
      "volume": "34941",
      "turnover": "13714229.3",
      "trades": "866"
    },
    {
      "date": "2022-11-18",
      "bid": "399.80",
      "ask": "400.20",
      "open": "390.20",
      "high": "401.60",
      "low": "389.40",
      "close": "397.40",
      "average": "395.5416",
      "volume": "56141",
      "turnover": "22193700.8",
      "trades": "661"
    },
    {
      "date": "2022-11-21",
      "bid": "402.00",
      "ask": "402.40",
      "open": "400.20",
      "high": "405.40",
      "low": "392.60",
      "close": "402.00",
      "average": "400.8831",
      "volume": "34733",
      "turnover": "13923302.8",
      "trades": "708"
    },
    {
      "date": "2022-11-22",
      "bid": "406.60",
      "ask": "407.40",
      "open": "404.00",
      "high": "411.00",
      "low": "398.20",
      "close": "405.60",
      "average": "403.9455",
      "volume": "60998",
      "turnover": "24639825.4",
      "trades": "510"
    },
    {
      "date": "2022-11-23",
      "bid": "407.20",
      "ask": "408.60",
      "open": "410.80",
      "high": "410.80",
      "low": "400.40",
      "close": "408.00",
      "average": "406.4935",
      "volume": "23368",
      "turnover": "9497334.8",
      "trades": "453"
    },
    {
      "date": "2022-11-24",
      "bid": "411.20",
      "ask": "412.20",
      "open": "408.00",
      "high": "425.00",
      "low": "404.00",
      "close": "412.60",
      "average": "415.147",
      "volume": "31926",
      "turnover": "13254579.4",
      "trades": "793"
    },
    {
      "date": "2022-11-25",
      "bid": "406.60",
      "ask": "407.60",
      "open": "416.00",
      "high": "417.20",
      "low": "396.00",
      "close": "409.00",
      "average": "405.5601",
      "volume": "36442",
      "turnover": "14779393",
      "trades": "713"
    },
    {
      "date": "2022-11-28",
      "bid": "397.80",
      "ask": "398.80",
      "open": "406.60",
      "high": "409.80",
      "low": "395.80",
      "close": "400.60",
      "average": "399.8239",
      "volume": "43871",
      "turnover": "17540658.3",
      "trades": "967"
    },
    {
      "date": "2022-11-29",
      "bid": "390.20",
      "ask": "391.20",
      "open": "403.00",
      "high": "403.00",
      "low": "388.20",
      "close": "391.00",
      "average": "392.7272",
      "volume": "21737",
      "turnover": "8536654.4",
      "trades": "455"
    },
    {
      "date": "2022-11-30",
      "bid": "367.40",
      "ask": "368.00",
      "open": "363.60",
      "high": "372.60",
      "low": "361.80",
      "close": "366.00",
      "average": "366.5762",
      "volume": "341824",
      "turnover": "125332230.41",
      "trades": "3833"
    },
    {
      "date": "2022-12-01",
      "bid": "367.60",
      "ask": "368.20",
      "open": "371.80",
      "high": "382.20",
      "low": "363.40",
      "close": "367.80",
      "average": "369.878",
      "volume": "119270",
      "turnover": "44107230.7",
      "trades": "2140"
    },
    {
      "date": "2022-12-02",
      "bid": "381.80",
      "ask": "382.60",
      "open": "367.80",
      "high": "387.20",
      "low": "367.80",
      "close": "381.40",
      "average": "380.1456",
      "volume": "85998",
      "turnover": "32709182.84",
      "trades": "1502"
    },
    {
      "date": "2022-12-05",
      "bid": "393.60",
      "ask": "394.00",
      "open": "381.40",
      "high": "399.00",
      "low": "381.40",
      "close": "394.00",
      "average": "394.6651",
      "volume": "82052",
      "turnover": "32387803.1",
      "trades": "1671"
    },
    {
      "date": "2022-12-06",
      "bid": "384.20",
      "ask": "385.00",
      "open": "393.00",
      "high": "398.00",
      "low": "382.20",
      "close": "383.20",
      "average": "386.6429",
      "volume": "60806",
      "turnover": "23568046.4",
      "trades": "855"
    },
    {
      "date": "2022-12-07",
      "bid": "379.40",
      "ask": "380.60",
      "open": "381.00",
      "high": "385.20",
      "low": "378.00",
      "close": "379.40",
      "average": "381.4014",
      "volume": "71236",
      "turnover": "27169511.6",
      "trades": "748"
    },
    {
      "date": "2022-12-08",
      "bid": "383.20",
      "ask": "384.00",
      "open": "382.00",
      "high": "386.60",
      "low": "372.20",
      "close": "383.20",
      "average": "381.9547",
      "volume": "45764",
      "turnover": "17476880.8",
      "trades": "805"
    },
    {
      "date": "2022-12-09",
      "bid": "392.00",
      "ask": "392.80",
      "open": "383.20",
      "high": "393.80",
      "low": "382.40",
      "close": "391.00",
      "average": "389.6242",
      "volume": "74123",
      "turnover": "28880761.1",
      "trades": "1023"
    },
    {
      "date": "2022-12-12",
      "bid": "385.60",
      "ask": "386.60",
      "open": "385.00",
      "high": "396.20",
      "low": "381.00",
      "close": "385.80",
      "average": "387.1392",
      "volume": "61077",
      "turnover": "23645468.7",
      "trades": "1183"
    },
    {
      "date": "2022-12-13",
      "bid": "397.20",
      "ask": "398.00",
      "open": "381.60",
      "high": "414.40",
      "low": "379.00",
      "close": "396.40",
      "average": "399.0095",
      "volume": "122720",
      "turnover": "48966702.2",
      "trades": "2085"
    },
    {
      "date": "2022-12-14",
      "bid": "408.20",
      "ask": "409.00",
      "open": "397.60",
      "high": "412.60",
      "low": "393.00",
      "close": "406.20",
      "average": "405.6868",
      "volume": "54319",
      "turnover": "22037554.7",
      "trades": "996"
    },
    {
      "date": "2022-12-15",
      "bid": "397.60",
      "ask": "398.40",
      "open": "402.40",
      "high": "407.60",
      "low": "395.20",
      "close": "396.00",
      "average": "399.1348",
      "volume": "110835",
      "turnover": "44254792.5",
      "trades": "1247"
    },
    {
      "date": "2022-12-16",
      "bid": "390.00",
      "ask": "391.00",
      "open": "393.80",
      "high": "397.20",
      "low": "387.40",
      "close": "390.00",
      "average": "390.4859",
      "volume": "125647",
      "turnover": "49064339.9",
      "trades": "1250"
    },
    {
      "date": "2022-12-19",
      "bid": "380.80",
      "ask": "381.80",
      "open": "389.00",
      "high": "389.60",
      "low": "377.20",
      "close": "380.00",
      "average": "380.8346",
      "volume": "53121",
      "turnover": "20230845.2",
      "trades": "942"
    },
    {
      "date": "2022-12-20",
      "bid": "378.80",
      "ask": "380.20",
      "open": "370.60",
      "high": "382.00",
      "low": "365.00",
      "close": "379.20",
      "average": "376.9568",
      "volume": "33555",
      "turnover": "12648785",
      "trades": "573"
    },
    {
      "date": "2022-12-21",
      "bid": "387.20",
      "ask": "388.00",
      "open": "379.20",
      "high": "389.60",
      "low": "379.20",
      "close": "389.20",
      "average": "387.9202",
      "volume": "49466",
      "turnover": "19188847.5",
      "trades": "899"
    },
    {
      "date": "2022-12-22",
      "bid": "389.80",
      "ask": "390.60",
      "open": "373.60",
      "high": "395.80",
      "low": "373.60",
      "close": "390.60",
      "average": "391.085",
      "volume": "35413",
      "turnover": "13849352.5",
      "trades": "637"
    },
    {
      "date": "2022-12-23",
      "bid": "385.40",
      "ask": "386.80",
      "open": "385.20",
      "high": "404.20",
      "low": "385.00",
      "close": "390.40",
      "average": "393.988",
      "volume": "100682",
      "turnover": "39761002.4",
      "trades": "1004"
    },
    {
      "date": "2022-12-27",
      "bid": "386.00",
      "ask": "387.60",
      "open": "392.60",
      "high": "395.00",
      "low": "374.00",
      "close": "386.40",
      "average": "385.5076",
      "volume": "62605",
      "turnover": "24134770.2",
      "trades": "1144"
    },
    {
      "date": "2022-12-28",
      "bid": "386.60",
      "ask": "388.00",
      "open": "391.00",
      "high": "391.00",
      "low": "384.40",
      "close": "387.80",
      "average": "387.4583",
      "volume": "35632",
      "turnover": "13804663.4",
      "trades": "584"
    },
    {
      "date": "2022-12-29",
      "bid": "394.40",
      "ask": "395.40",
      "open": "389.00",
      "high": "396.00",
      "low": "383.40",
      "close": "395.00",
      "average": "391.5694",
      "volume": "34492",
      "turnover": "13506011.4",
      "trades": "526"
    },
    {
      "date": "2022-12-30",
      "bid": "388.80",
      "ask": "389.60",
      "open": "395.00",
      "high": "399.40",
      "low": "388.60",
      "close": "388.60",
      "average": "392.7221",
      "volume": "31483",
      "turnover": "12362375.6",
      "trades": "556"
    },
    {
      "date": "2023-01-02",
      "bid": "399.80",
      "ask": "400.40",
      "open": "391.60",
      "high": "403.60",
      "low": "391.60",
      "close": "401.20",
      "average": "400.0418",
      "volume": "25608",
      "turnover": "10244271.19",
      "trades": "519"
    },
    {
      "date": "2023-01-03",
      "bid": "406.00",
      "ask": "406.80",
      "open": "402.00",
      "high": "412.20",
      "low": "399.20",
      "close": "406.00",
      "average": "407.0109",
      "volume": "36764",
      "turnover": "14963394.9",
      "trades": "1098"
    },
    {
      "date": "2023-01-04",
      "bid": "411.20",
      "ask": "411.80",
      "open": "405.60",
      "high": "413.80",
      "low": "400.00",
      "close": "410.00",
      "average": "409.4212",
      "volume": "31734",
      "turnover": "12992532.2",
      "trades": "797"
    },
    {
      "date": "2023-01-05",
      "bid": "403.20",
      "ask": "404.20",
      "open": "410.00",
      "high": "410.80",
      "low": "401.80",
      "close": "404.00",
      "average": "405.1075",
      "volume": "18590",
      "turnover": "7531256.7",
      "trades": "393"
    },
    {
      "date": "2023-01-09",
      "bid": "409.40",
      "ask": "410.00",
      "open": "415.00",
      "high": "415.80",
      "low": "401.00",
      "close": "410.40",
      "average": "407.9343",
      "volume": "49342",
      "turnover": "20127267.5",
      "trades": "1060"
    },
    {
      "date": "2023-01-10",
      "bid": "413.60",
      "ask": "415.20",
      "open": "408.00",
      "high": "420.20",
      "low": "406.40",
      "close": "415.00",
      "average": "414.61",
      "volume": "34913",
      "turnover": "14475056.8",
      "trades": "775"
    },
    {
      "date": "2023-01-11",
      "bid": "427.60",
      "ask": "428.20",
      "open": "415.00",
      "high": "431.60",
      "low": "413.00",
      "close": "427.00",
      "average": "426.0891",
      "volume": "48280",
      "turnover": "20572732.1",
      "trades": "899"
    },
    {
      "date": "2023-01-12",
      "bid": "433.20",
      "ask": "434.20",
      "open": "429.00",
      "high": "441.00",
      "low": "425.00",
      "close": "434.00",
      "average": "434.1283",
      "volume": "60406",
      "turnover": "26223439.7",
      "trades": "1264"
    },
    {
      "date": "2023-01-13",
      "bid": "437.00",
      "ask": "437.60",
      "open": "432.00",
      "high": "442.20",
      "low": "418.80",
      "close": "437.60",
      "average": "438.5394",
      "volume": "54909",
      "turnover": "24039270.3",
      "trades": "1367"
    },
    {
      "date": "2023-01-16",
      "bid": "446.00",
      "ask": "447.00",
      "open": "437.60",
      "high": "451.40",
      "low": "436.40",
      "close": "447.40",
      "average": "446.0551",
      "volume": "21144",
      "turnover": "9431204.3",
      "trades": "461"
    },
    {
      "date": "2023-01-17",
      "bid": "446.00",
      "ask": "446.80",
      "open": "443.60",
      "high": "451.00",
      "low": "438.60",
      "close": "446.40",
      "average": "445.702",
      "volume": "53350",
      "turnover": "23778156",
      "trades": "924"
    },
    {
      "date": "2023-01-18",
      "bid": "435.20",
      "ask": "436.40",
      "open": "446.00",
      "high": "450.00",
      "low": "434.80",
      "close": "436.00",
      "average": "443.313",
      "volume": "98200",
      "turnover": "43535664.8",
      "trades": "1121"
    },
    {
      "date": "2023-01-19",
      "bid": "430.80",
      "ask": "431.60",
      "open": "436.00",
      "high": "469.40",
      "low": "427.60",
      "close": "431.00",
      "average": "432.1316",
      "volume": "76894",
      "turnover": "33254364",
      "trades": "1224"
    },
    {
      "date": "2023-01-20",
      "bid": "439.80",
      "ask": "440.40",
      "open": "431.60",
      "high": "441.80",
      "low": "431.40",
      "close": "440.00",
      "average": "436.0928",
      "volume": "59812",
      "turnover": "26083597.2",
      "trades": "631"
    },
    {
      "date": "2023-01-23",
      "bid": "444.20",
      "ask": "445.40",
      "open": "440.00",
      "high": "447.60",
      "low": "439.00",
      "close": "446.20",
      "average": "444.9238",
      "volume": "22158",
      "turnover": "9858618.8",
      "trades": "531"
    },
    {
      "date": "2023-01-24",
      "bid": "444.80",
      "ask": "446.00",
      "open": "446.00",
      "high": "448.20",
      "low": "441.60",
      "close": "447.00",
      "average": "445.437",
      "volume": "38490",
      "turnover": "17144403.3",
      "trades": "531"
    },
    {
      "date": "2023-01-25",
      "bid": "451.20",
      "ask": "452.20",
      "open": "447.00",
      "high": "453.40",
      "low": "445.80",
      "close": "452.40",
      "average": "450.0001",
      "volume": "90082",
      "turnover": "40466078.85",
      "trades": "696"
    },
    {
      "date": "2023-01-26",
      "bid": "446.60",
      "ask": "447.60",
      "open": "453.00",
      "high": "454.60",
      "low": "440.80",
      "close": "447.60",
      "average": "446.9438",
      "volume": "75557",
      "turnover": "33769304.6",
      "trades": "668"
    },
    {
      "date": "2023-01-27",
      "bid": "453.80",
      "ask": "455.20",
      "open": "449.00",
      "high": "457.40",
      "low": "444.40",
      "close": "455.60",
      "average": "449.0888",
      "volume": "82372",
      "turnover": "36992938.1",
      "trades": "673"
    },
    {
      "date": "2023-01-30",
      "bid": "444.80",
      "ask": "445.40",
      "open": "459.20",
      "high": "460.00",
      "low": "439.80",
      "close": "444.80",
      "average": "444.9692",
      "volume": "18219",
      "turnover": "8106912",
      "trades": "536"
    },
    {
      "date": "2023-01-31",
      "bid": "434.80",
      "ask": "436.20",
      "open": "444.40",
      "high": "444.40",
      "low": "433.40",
      "close": "435.40",
      "average": "436.9614",
      "volume": "39721",
      "turnover": "17357275.2",
      "trades": "630"
    },
    {
      "date": "2023-02-01",
      "bid": "437.80",
      "ask": "439.00",
      "open": "435.40",
      "high": "449.00",
      "low": "435.40",
      "close": "439.00",
      "average": "439.7803",
      "volume": "62803",
      "turnover": "27620208.2",
      "trades": "1166"
    },
    {
      "date": "2023-02-02",
      "bid": "461.20",
      "ask": "461.80",
      "open": "440.00",
      "high": "464.00",
      "low": "440.00",
      "close": "464.00",
      "average": "458.8452",
      "volume": "78287",
      "turnover": "35919190.2",
      "trades": "928"
    },
    {
      "date": "2023-02-03",
      "bid": "458.40",
      "ask": "459.40",
      "open": "464.00",
      "high": "468.80",
      "low": "450.60",
      "close": "458.20",
      "average": "457.2193",
      "volume": "111151",
      "turnover": "50806178.5",
      "trades": "827"
    },
    {
      "date": "2023-02-06",
      "bid": "441.60",
      "ask": "442.40",
      "open": "458.00",
      "high": "458.00",
      "low": "438.40",
      "close": "441.40",
      "average": "443.0539",
      "volume": "21087",
      "turnover": "9342631.9",
      "trades": "483"
    },
    {
      "date": "2023-02-07",
      "bid": "440.00",
      "ask": "440.60",
      "open": "441.40",
      "high": "443.20",
      "low": "430.80",
      "close": "441.00",
      "average": "439.2796",
      "volume": "59923",
      "turnover": "26322915.3",
      "trades": "495"
    },
    {
      "date": "2023-02-08",
      "bid": "437.80",
      "ask": "438.80",
      "open": "448.40",
      "high": "454.80",
      "low": "437.80",
      "close": "438.00",
      "average": "443.4157",
      "volume": "74587",
      "turnover": "33071394.8",
      "trades": "969"
    },
    {
      "date": "2023-02-09",
      "bid": "426.80",
      "ask": "427.60",
      "open": "438.00",
      "high": "440.40",
      "low": "423.80",
      "close": "428.20",
      "average": "428.7415",
      "volume": "36988",
      "turnover": "15858187.5",
      "trades": "604"
    },
    {
      "date": "2023-02-10",
      "bid": "429.20",
      "ask": "430.00",
      "open": "428.20",
      "high": "433.40",
      "low": "422.20",
      "close": "430.00",
      "average": "429.6744",
      "volume": "28618",
      "turnover": "12296483",
      "trades": "510"
    },
    {
      "date": "2023-02-13",
      "bid": "429.80",
      "ask": "432.00",
      "open": "425.00",
      "high": "432.00",
      "low": "420.60",
      "close": "430.60",
      "average": "428.9265",
      "volume": "23942",
      "turnover": "10269387.19",
      "trades": "444"
    },
    {
      "date": "2023-02-14",
      "bid": "439.60",
      "ask": "440.60",
      "open": "430.40",
      "high": "446.00",
      "low": "430.20",
      "close": "440.20",
      "average": "440.2413",
      "volume": "34939",
      "turnover": "15381537.7",
      "trades": "656"
    },
    {
      "date": "2023-02-15",
      "bid": "429.80",
      "ask": "430.00",
      "open": "435.80",
      "high": "444.40",
      "low": "429.80",
      "close": "430.00",
      "average": "431.4267",
      "volume": "110034",
      "turnover": "47508718.4",
      "trades": "651"
    },
    {
      "date": "2023-02-16",
      "bid": "418.40",
      "ask": "419.00",
      "open": "431.60",
      "high": "443.80",
      "low": "418.20",
      "close": "420.80",
      "average": "424.4595",
      "volume": "51465",
      "turnover": "21839715.9",
      "trades": "914"
    },
    {
      "date": "2023-02-17",
      "bid": "416.20",
      "ask": "417.00",
      "open": "418.20",
      "high": "425.40",
      "low": "415.00",
      "close": "417.60",
      "average": "418.9112",
      "volume": "49702",
      "turnover": "20820615.3",
      "trades": "806"
    },
    {
      "date": "2023-02-20",
      "bid": "421.80",
      "ask": "423.20",
      "open": "416.80",
      "high": "428.80",
      "low": "416.80",
      "close": "423.00",
      "average": "423.1351",
      "volume": "31194",
      "turnover": "13199715.8",
      "trades": "470"
    },
    {
      "date": "2023-02-21",
      "bid": "412.40",
      "ask": "413.00",
      "open": "420.00",
      "high": "421.20",
      "low": "409.80",
      "close": "413.60",
      "average": "414.6636",
      "volume": "27331",
      "turnover": "11333079.3",
      "trades": "514"
    },
    {
      "date": "2023-02-22",
      "bid": "403.40",
      "ask": "404.40",
      "open": "407.60",
      "high": "408.60",
      "low": "399.00",
      "close": "404.00",
      "average": "403.3969",
      "volume": "34080",
      "turnover": "13747728",
      "trades": "551"
    },
    {
      "date": "2023-02-23",
      "bid": "403.60",
      "ask": "405.20",
      "open": "408.00",
      "high": "411.20",
      "low": "397.20",
      "close": "403.20",
      "average": "403.3393",
      "volume": "47839",
      "turnover": "19295180.3",
      "trades": "823"
    },
    {
      "date": "2023-02-24",
      "bid": "397.40",
      "ask": "398.00",
      "open": "412.40",
      "high": "415.00",
      "low": "395.60",
      "close": "398.40",
      "average": "403.4934",
      "volume": "56719",
      "turnover": "22890470.8",
      "trades": "802"
    },
    {
      "date": "2023-02-27",
      "bid": "401.20",
      "ask": "401.60",
      "open": "401.00",
      "high": "403.80",
      "low": "398.80",
      "close": "402.00",
      "average": "401.5162",
      "volume": "31111",
      "turnover": "12491592.8",
      "trades": "528"
    },
    {
      "date": "2023-02-28",
      "bid": "410.60",
      "ask": "411.20",
      "open": "402.00",
      "high": "411.80",
      "low": "396.20",
      "close": "410.60",
      "average": "409.2175",
      "volume": "49064",
      "turnover": "20076083.6",
      "trades": "655"
    },
    {
      "date": "2023-03-01",
      "bid": "399.80",
      "ask": "400.60",
      "open": "409.40",
      "high": "409.40",
      "low": "399.20",
      "close": "399.60",
      "average": "401.3865",
      "volume": "41634",
      "turnover": "16711320.2",
      "trades": "699"
    },
    {
      "date": "2023-03-02",
      "bid": "404.80",
      "ask": "405.60",
      "open": "398.60",
      "high": "408.80",
      "low": "398.60",
      "close": "405.00",
      "average": "405.4918",
      "volume": "18490",
      "turnover": "7498013.6",
      "trades": "464"
    },
    {
      "date": "2023-03-03",
      "bid": "406.00",
      "ask": "406.80",
      "open": "405.00",
      "high": "412.80",
      "low": "405.00",
      "close": "406.00",
      "average": "407.2589",
      "volume": "24611",
      "turnover": "10023024.5",
      "trades": "419"
    },
    {
      "date": "2023-03-06",
      "bid": "409.60",
      "ask": "410.40",
      "open": "405.00",
      "high": "412.40",
      "low": "402.00",
      "close": "409.40",
      "average": "408.4659",
      "volume": "47527",
      "turnover": "19411667.39",
      "trades": "894"
    },
    {
      "date": "2023-03-07",
      "bid": "402.40",
      "ask": "403.00",
      "open": "405.00",
      "high": "413.20",
      "low": "401.80",
      "close": "402.60",
      "average": "405.2902",
      "volume": "23855",
      "turnover": "9669613.5",
      "trades": "368"
    },
    {
      "date": "2023-03-08",
      "bid": "395.40",
      "ask": "395.80",
      "open": "401.20",
      "high": "402.20",
      "low": "394.20",
      "close": "395.60",
      "average": "396.5845",
      "volume": "24073",
      "turnover": "9547748.5",
      "trades": "494"
    },
    {
      "date": "2023-03-09",
      "bid": "385.20",
      "ask": "386.00",
      "open": "396.00",
      "high": "396.00",
      "low": "385.20",
      "close": "385.20",
      "average": "388.1163",
      "volume": "62520",
      "turnover": "24267391.9",
      "trades": "768"
    },
    {
      "date": "2023-03-10",
      "bid": "386.20",
      "ask": "387.00",
      "open": "380.00",
      "high": "392.00",
      "low": "377.40",
      "close": "386.80",
      "average": "386.9164",
      "volume": "49218",
      "turnover": "19043873.5",
      "trades": "682"
    },
    {
      "date": "2023-03-13",
      "bid": "398.00",
      "ask": "398.20",
      "open": "388.60",
      "high": "398.80",
      "low": "379.20",
      "close": "397.00",
      "average": "392.8044",
      "volume": "63980",
      "turnover": "25122890.8",
      "trades": "1061"
    },
    {
      "date": "2023-03-14",
      "bid": "405.00",
      "ask": "406.00",
      "open": "396.80",
      "high": "409.60",
      "low": "396.80",
      "close": "405.80",
      "average": "405.244",
      "volume": "71840",
      "turnover": "29114779.2",
      "trades": "771"
    },
    {
      "date": "2023-03-15",
      "bid": "403.00",
      "ask": "404.00",
      "open": "405.00",
      "high": "406.60",
      "low": "395.60",
      "close": "402.80",
      "average": "402.349",
      "volume": "80177",
      "turnover": "32262444.6",
      "trades": "963"
    },
    {
      "date": "2023-03-16",
      "bid": "393.40",
      "ask": "394.00",
      "open": "402.80",
      "high": "407.80",
      "low": "387.20",
      "close": "393.40",
      "average": "393.8436",
      "volume": "57666",
      "turnover": "22780325.2",
      "trades": "557"
    },
    {
      "date": "2023-03-17",
      "bid": "389.80",
      "ask": "390.40",
      "open": "391.00",
      "high": "399.40",
      "low": "384.00",
      "close": "388.60",
      "average": "388.7701",
      "volume": "217178",
      "turnover": "84432318.8",
      "trades": "568"
    },
    {
      "date": "2023-03-20",
      "bid": "389.00",
      "ask": "389.60",
      "open": "385.00",
      "high": "391.00",
      "low": "382.00",
      "close": "389.40",
      "average": "387.4997",
      "volume": "28130",
      "turnover": "10899967.4",
      "trades": "435"
    },
    {
      "date": "2023-03-21",
      "bid": "390.00",
      "ask": "390.80",
      "open": "389.00",
      "high": "394.20",
      "low": "385.60",
      "close": "389.80",
      "average": "389.8184",
      "volume": "30340",
      "turnover": "11826031.3",
      "trades": "511"
    },
    {
      "date": "2023-03-22",
      "bid": "372.00",
      "ask": "372.80",
      "open": "390.00",
      "high": "390.40",
      "low": "370.00",
      "close": "372.60",
      "average": "375.1488",
      "volume": "36300",
      "turnover": "13620839.3",
      "trades": "569"
    },
    {
      "date": "2023-03-23",
      "bid": "370.60",
      "ask": "371.80",
      "open": "372.00",
      "high": "374.40",
      "low": "367.00",
      "close": "373.00",
      "average": "371.1131",
      "volume": "68407",
      "turnover": "25385951.2",
      "trades": "862"
    },
    {
      "date": "2023-03-24",
      "bid": "363.60",
      "ask": "364.20",
      "open": "373.00",
      "high": "373.00",
      "low": "361.20",
      "close": "364.40",
      "average": "365.2224",
      "volume": "31644",
      "turnover": "11557097",
      "trades": "490"
    },
    {
      "date": "2023-03-27",
      "bid": "365.60",
      "ask": "366.20",
      "open": "364.40",
      "high": "369.80",
      "low": "363.00",
      "close": "366.60",
      "average": "366.297",
      "volume": "38719",
      "turnover": "14182654.2",
      "trades": "582"
    },
    {
      "date": "2023-03-28",
      "bid": "352.80",
      "ask": "353.60",
      "open": "372.00",
      "high": "372.00",
      "low": "352.00",
      "close": "354.20",
      "average": "356.6957",
      "volume": "37310",
      "turnover": "13308067.2",
      "trades": "548"
    },
    {
      "date": "2023-03-29",
      "bid": "364.20",
      "ask": "365.80",
      "open": "362.00",
      "high": "366.20",
      "low": "356.80",
      "close": "366.20",
      "average": "362.9348",
      "volume": "54333",
      "turnover": "19714406.1",
      "trades": "764"
    },
    {
      "date": "2023-03-30",
      "bid": "383.00",
      "ask": "383.80",
      "open": "374.20",
      "high": "383.80",
      "low": "370.00",
      "close": "383.80",
      "average": "382.3157",
      "volume": "60667",
      "turnover": "23191102.1",
      "trades": "601"
    },
    {
      "date": "2023-03-31",
      "bid": "384.40",
      "ask": "385.40",
      "open": "383.80",
      "high": "386.00",
      "low": "376.40",
      "close": "384.00",
      "average": "383.7314",
      "volume": "82562",
      "turnover": "31675155.3",
      "trades": "529"
    },
    {
      "date": "2023-04-03",
      "bid": "380.20",
      "ask": "380.60",
      "open": "386.40",
      "high": "389.40",
      "low": "380.00",
      "close": "381.00",
      "average": "382.4417",
      "volume": "31184",
      "turnover": "11928115.3",
      "trades": "473"
    },
    {
      "date": "2023-04-04",
      "bid": "382.80",
      "ask": "384.00",
      "open": "381.40",
      "high": "390.40",
      "low": "381.40",
      "close": "384.00",
      "average": "385.1923",
      "volume": "49907",
      "turnover": "19236864.8",
      "trades": "584"
    },
    {
      "date": "2023-04-05",
      "bid": "376.00",
      "ask": "376.40",
      "open": "384.00",
      "high": "384.00",
      "low": "371.00",
      "close": "376.80",
      "average": "376.0919",
      "volume": "62402",
      "turnover": "23437848.9",
      "trades": "543"
    },
    {
      "date": "2023-04-06",
      "bid": "380.80",
      "ask": "382.00",
      "open": "377.00",
      "high": "383.00",
      "low": "375.40",
      "close": "381.80",
      "average": "381.0908",
      "volume": "53646",
      "turnover": "20446475.3",
      "trades": "628"
    },
    {
      "date": "2023-04-11",
      "bid": "386.60",
      "ask": "387.20",
      "open": "382.20",
      "high": "390.80",
      "low": "382.20",
      "close": "387.00",
      "average": "386.8638",
      "volume": "191640",
      "turnover": "74138219.3",
      "trades": "590"
    },
    {
      "date": "2023-04-12",
      "bid": "390.60",
      "ask": "391.20",
      "open": "387.00",
      "high": "395.40",
      "low": "387.00",
      "close": "390.40",
      "average": "392.3508",
      "volume": "133804",
      "turnover": "52605491.9",
      "trades": "843"
    },
    {
      "date": "2023-04-13",
      "bid": "395.00",
      "ask": "395.80",
      "open": "391.60",
      "high": "397.20",
      "low": "387.80",
      "close": "395.20",
      "average": "393.7622",
      "volume": "77213",
      "turnover": "30450632.3",
      "trades": "516"
    },
    {
      "date": "2023-04-14",
      "bid": "401.80",
      "ask": "402.60",
      "open": "398.00",
      "high": "415.80",
      "low": "397.80",
      "close": "402.80",
      "average": "409.3678",
      "volume": "242295",
      "turnover": "99298867.5",
      "trades": "3117"
    },
    {
      "date": "2023-04-17",
      "bid": "403.00",
      "ask": "403.80",
      "open": "402.80",
      "high": "405.80",
      "low": "398.40",
      "close": "403.60",
      "average": "403.4853",
      "volume": "102860",
      "turnover": "41503418.6",
      "trades": "1039"
    },
    {
      "date": "2023-04-18",
      "bid": "397.20",
      "ask": "398.00",
      "open": "405.00",
      "high": "406.20",
      "low": "396.60",
      "close": "397.00",
      "average": "399.6568",
      "volume": "57262",
      "turnover": "22847225",
      "trades": "683"
    },
    {
      "date": "2023-04-19",
      "bid": "390.00",
      "ask": "390.80",
      "open": "397.40",
      "high": "397.40",
      "low": "388.00",
      "close": "391.40",
      "average": "390.1064",
      "volume": "92608",
      "turnover": "36125959.9",
      "trades": "797"
    },
    {
      "date": "2023-04-20",
      "bid": "393.60",
      "ask": "394.60",
      "open": "391.40",
      "high": "398.80",
      "low": "389.60",
      "close": "393.80",
      "average": "395.5896",
      "volume": "104092",
      "turnover": "41174823.79",
      "trades": "1268"
    },
    {
      "date": "2023-04-21",
      "bid": "388.00",
      "ask": "388.60",
      "open": "390.00",
      "high": "394.40",
      "low": "385.40",
      "close": "388.00",
      "average": "388.6076",
      "volume": "27133",
      "turnover": "10544098.1",
      "trades": "573"
    },
    {
      "date": "2023-04-24",
      "bid": "385.00",
      "ask": "385.80",
      "open": "388.00",
      "high": "390.20",
      "low": "383.00",
      "close": "386.40",
      "average": "386.8171",
      "volume": "32686",
      "turnover": "12643504.6",
      "trades": "557"
    },
    {
      "date": "2023-04-25",
      "bid": "376.20",
      "ask": "377.00",
      "open": "386.00",
      "high": "387.00",
      "low": "374.80",
      "close": "377.20",
      "average": "378.2357",
      "volume": "47477",
      "turnover": "17957100.89",
      "trades": "731"
    },
    {
      "date": "2023-04-26",
      "bid": "379.00",
      "ask": "380.00",
      "open": "377.20",
      "high": "380.00",
      "low": "368.00",
      "close": "379.80",
      "average": "377.0718",
      "volume": "42010",
      "turnover": "15840519.5",
      "trades": "606"
    },
    {
      "date": "2023-04-27",
      "bid": "386.00",
      "ask": "386.80",
      "open": "380.00",
      "high": "388.80",
      "low": "374.20",
      "close": "387.60",
      "average": "383.6653",
      "volume": "48798",
      "turnover": "18722000.6",
      "trades": "820"
    },
    {
      "date": "2023-04-28",
      "bid": "391.20",
      "ask": "392.00",
      "open": "387.00",
      "high": "396.20",
      "low": "378.40",
      "close": "392.60",
      "average": "391.2096",
      "volume": "66733",
      "turnover": "26107388.8",
      "trades": "786"
    },
    {
      "date": "2023-05-02",
      "bid": "376.00",
      "ask": "377.00",
      "open": "392.60",
      "high": "392.60",
      "low": "370.40",
      "close": "375.20",
      "average": "377.0604",
      "volume": "94804",
      "turnover": "35746830.4",
      "trades": "1348"
    },
    {
      "date": "2023-05-03",
      "bid": "375.20",
      "ask": "376.20",
      "open": "375.20",
      "high": "379.00",
      "low": "372.00",
      "close": "375.60",
      "average": "375.5546",
      "volume": "50902",
      "turnover": "19116165.8",
      "trades": "856"
    },
    {
      "date": "2023-05-04",
      "bid": "380.20",
      "ask": "380.80",
      "open": "379.00",
      "high": "380.60",
      "low": "366.40",
      "close": "380.00",
      "average": "376.923",
      "volume": "47989",
      "turnover": "18092860.7",
      "trades": "676"
    },
    {
      "date": "2023-05-05",
      "bid": "379.60",
      "ask": "381.00",
      "open": "383.20",
      "high": "384.20",
      "low": "376.40",
      "close": "381.00",
      "average": "380.9685",
      "volume": "52403",
      "turnover": "19963254",
      "trades": "758"
    },
    {
      "date": "2023-05-08",
      "bid": "370.80",
      "ask": "371.80",
      "open": "384.20",
      "high": "384.20",
      "low": "369.20",
      "close": "370.40",
      "average": "372.1798",
      "volume": "40395",
      "turnover": "15034201.2",
      "trades": "499"
    },
    {
      "date": "2023-05-09",
      "bid": "353.80",
      "ask": "354.60",
      "open": "369.80",
      "high": "369.80",
      "low": "351.20",
      "close": "354.00",
      "average": "356.8322",
      "volume": "170021",
      "turnover": "60668722",
      "trades": "929"
    },
    {
      "date": "2023-05-10",
      "bid": "355.00",
      "ask": "355.80",
      "open": "354.60",
      "high": "360.60",
      "low": "350.20",
      "close": "356.20",
      "average": "355.4389",
      "volume": "50576",
      "turnover": "17976096.6",
      "trades": "746"
    },
    {
      "date": "2023-05-11",
      "bid": "367.40",
      "ask": "367.80",
      "open": "356.20",
      "high": "369.00",
      "low": "355.40",
      "close": "368.00",
      "average": "366.4316",
      "volume": "47040",
      "turnover": "17236942.39",
      "trades": "691"
    },
    {
      "date": "2023-05-12",
      "bid": "365.00",
      "ask": "365.80",
      "open": "368.00",
      "high": "369.60",
      "low": "360.20",
      "close": "365.40",
      "average": "364.8879",
      "volume": "35017",
      "turnover": "12777543.4",
      "trades": "533"
    },
    {
      "date": "2023-05-15",
      "bid": "367.80",
      "ask": "368.00",
      "open": "366.00",
      "high": "369.80",
      "low": "362.20",
      "close": "369.80",
      "average": "368.6917",
      "volume": "43076",
      "turnover": "15881704.2",
      "trades": "594"
    },
    {
      "date": "2023-05-16",
      "bid": "371.00",
      "ask": "372.20",
      "open": "372.00",
      "high": "374.00",
      "low": "368.00",
      "close": "371.00",
      "average": "370.8447",
      "volume": "35576",
      "turnover": "13193227.7",
      "trades": "511"
    },
    {
      "date": "2023-05-17",
      "bid": "368.40",
      "ask": "369.00",
      "open": "373.00",
      "high": "373.00",
      "low": "366.20",
      "close": "367.40",
      "average": "367.7273",
      "volume": "27300",
      "turnover": "10038992.6",
      "trades": "400"
    },
    {
      "date": "2023-05-19",
      "bid": "371.40",
      "ask": "372.00",
      "open": "375.20",
      "high": "375.20",
      "low": "366.00",
      "close": "372.60",
      "average": "371.4545",
      "volume": "36505",
      "turnover": "13559621.1",
      "trades": "510"
    },
    {
      "date": "2023-05-22",
      "bid": "375.40",
      "ask": "376.20",
      "open": "368.80",
      "high": "376.40",
      "low": "368.40",
      "close": "376.40",
      "average": "373.4446",
      "volume": "35006",
      "turnover": "13061252",
      "trades": "387"
    },
    {
      "date": "2023-05-23",
      "bid": "383.40",
      "ask": "384.20",
      "open": "376.40",
      "high": "389.80",
      "low": "375.00",
      "close": "385.00",
      "average": "384.9951",
      "volume": "33805",
      "turnover": "13014759.2",
      "trades": "518"
    },
    {
      "date": "2023-05-24",
      "bid": "370.60",
      "ask": "371.80",
      "open": "378.40",
      "high": "378.40",
      "low": "370.40",
      "close": "372.00",
      "average": "374.3577",
      "volume": "55236",
      "turnover": "20679290.6",
      "trades": "777"
    },
    {
      "date": "2023-05-25",
      "bid": "363.80",
      "ask": "364.80",
      "open": "373.00",
      "high": "374.20",
      "low": "364.00",
      "close": "364.20",
      "average": "366.5315",
      "volume": "22894",
      "turnover": "8393007.4",
      "trades": "399"
    },
    {
      "date": "2023-05-26",
      "bid": "371.40",
      "ask": "372.20",
      "open": "375.80",
      "high": "375.80",
      "low": "364.00",
      "close": "371.60",
      "average": "369.2806",
      "volume": "43081",
      "turnover": "15908980.5",
      "trades": "501"
    },
    {
      "date": "2023-05-29",
      "bid": "368.80",
      "ask": "369.80",
      "open": "378.00",
      "high": "378.00",
      "low": "367.60",
      "close": "369.00",
      "average": "370.1809",
      "volume": "14994",
      "turnover": "5550492.2",
      "trades": "281"
    },
    {
      "date": "2023-05-30",
      "bid": "369.20",
      "ask": "370.00",
      "open": "369.00",
      "high": "373.20",
      "low": "366.60",
      "close": "370.20",
      "average": "370.0125",
      "volume": "17900",
      "turnover": "6623163.5",
      "trades": "300"
    },
    {
      "date": "2023-05-31",
      "bid": "369.60",
      "ask": "371.20",
      "open": "370.40",
      "high": "373.00",
      "low": "362.80",
      "close": "372.80",
      "average": "371.7721",
      "volume": "167252",
      "turnover": "62177231.5",
      "trades": "756"
    },
    {
      "date": "2023-06-01",
      "bid": "374.20",
      "ask": "375.00",
      "open": "360.20",
      "high": "375.00",
      "low": "360.20",
      "close": "374.20",
      "average": "371.8284",
      "volume": "89263",
      "turnover": "33190474.4",
      "trades": "814"
    },
    {
      "date": "2023-06-02",
      "bid": "396.00",
      "ask": "396.80",
      "open": "375.00",
      "high": "397.00",
      "low": "374.20",
      "close": "395.60",
      "average": "393.7564",
      "volume": "60866",
      "turnover": "23964791.8",
      "trades": "695"
    },
    {
      "date": "2023-06-05",
      "bid": "404.60",
      "ask": "405.60",
      "open": "395.80",
      "high": "407.80",
      "low": "395.40",
      "close": "403.20",
      "average": "402.8341",
      "volume": "64033",
      "turnover": "25813039.6",
      "trades": "528"
    },
    {
      "date": "2023-06-07",
      "bid": "414.00",
      "ask": "414.20",
      "open": "404.20",
      "high": "415.00",
      "low": "404.20",
      "close": "414.00",
      "average": "412.9213",
      "volume": "80874",
      "turnover": "33383852.4",
      "trades": "781"
    },
    {
      "date": "2023-06-08",
      "bid": "410.40",
      "ask": "411.00",
      "open": "411.60",
      "high": "416.40",
      "low": "401.00",
      "close": "411.20",
      "average": "411.3772",
      "volume": "118531",
      "turnover": "48760682.8",
      "trades": "771"
    },
    {
      "date": "2023-06-09",
      "bid": "420.00",
      "ask": "420.80",
      "open": "411.00",
      "high": "421.00",
      "low": "410.20",
      "close": "421.00",
      "average": "418.794",
      "volume": "82517",
      "turnover": "34557555.79",
      "trades": "728"
    },
    {
      "date": "2023-06-12",
      "bid": "405.40",
      "ask": "406.40",
      "open": "421.00",
      "high": "422.00",
      "low": "403.80",
      "close": "406.60",
      "average": "408.8093",
      "volume": "46705",
      "turnover": "19094010.7",
      "trades": "506"
    },
    {
      "date": "2023-06-13",
      "bid": "407.60",
      "ask": "408.60",
      "open": "407.00",
      "high": "411.60",
      "low": "403.80",
      "close": "408.00",
      "average": "408.0601",
      "volume": "19377",
      "turnover": "7907316.2",
      "trades": "339"
    },
    {
      "date": "2023-06-14",
      "bid": "402.80",
      "ask": "403.40",
      "open": "409.00",
      "high": "413.40",
      "low": "401.40",
      "close": "403.00",
      "average": "405.3294",
      "volume": "31218",
      "turnover": "12653019",
      "trades": "340"
    },
    {
      "date": "2023-06-15",
      "bid": "403.40",
      "ask": "404.40",
      "open": "403.00",
      "high": "405.00",
      "low": "399.80",
      "close": "404.00",
      "average": "403.1349",
      "volume": "19475",
      "turnover": "7851109.9",
      "trades": "290"
    },
    {
      "date": "2023-06-16",
      "bid": "399.80",
      "ask": "400.60",
      "open": "404.00",
      "high": "408.40",
      "low": "399.00",
      "close": "401.00",
      "average": "401.6476",
      "volume": "83219",
      "turnover": "33426163.8",
      "trades": "481"
    },
    {
      "date": "2023-06-19",
      "bid": "384.80",
      "ask": "385.00",
      "open": "410.40",
      "high": "411.00",
      "low": "384.80",
      "close": "386.20",
      "average": "394.4876",
      "volume": "149063",
      "turnover": "58804046.6",
      "trades": "1089"
    },
    {
      "date": "2023-06-20",
      "bid": "377.60",
      "ask": "378.00",
      "open": "386.20",
      "high": "386.20",
      "low": "378.00",
      "close": "378.20",
      "average": "379.7409",
      "volume": "37551",
      "turnover": "14261500.1",
      "trades": "479"
    },
    {
      "date": "2023-06-21",
      "bid": "380.80",
      "ask": "381.60",
      "open": "380.40",
      "high": "381.40",
      "low": "371.20",
      "close": "381.40",
      "average": "379.835",
      "volume": "34749",
      "turnover": "13191001.5",
      "trades": "327"
    },
    {
      "date": "2023-06-22",
      "bid": "379.80",
      "ask": "380.60",
      "open": "376.20",
      "high": "384.00",
      "low": "374.80",
      "close": "380.20",
      "average": "380.1315",
      "volume": "33015",
      "turnover": "12551327.5",
      "trades": "397"
    },
    {
      "date": "2023-06-26",
      "bid": "381.40",
      "ask": "382.20",
      "open": "380.20",
      "high": "384.00",
      "low": "376.00",
      "close": "381.80",
      "average": "380.7158",
      "volume": "34498",
      "turnover": "13133683.3",
      "trades": "429"
    },
    {
      "date": "2023-06-27",
      "bid": "385.00",
      "ask": "385.60",
      "open": "382.00",
      "high": "386.40",
      "low": "380.20",
      "close": "385.00",
      "average": "384.4285",
      "volume": "35726",
      "turnover": "13734135.7",
      "trades": "507"
    },
    {
      "date": "2023-06-28",
      "bid": "393.20",
      "ask": "394.20",
      "open": "385.00",
      "high": "394.40",
      "low": "384.60",
      "close": "394.40",
      "average": "392.2403",
      "volume": "34005",
      "turnover": "13338130",
      "trades": "390"
    },
    {
      "date": "2023-06-29",
      "bid": "393.80",
      "ask": "394.60",
      "open": "398.20",
      "high": "398.20",
      "low": "391.40",
      "close": "394.40",
      "average": "394.1886",
      "volume": "28901",
      "turnover": "11392985.9",
      "trades": "376"
    },
    {
      "date": "2023-06-30",
      "bid": "393.20",
      "ask": "393.80",
      "open": "394.40",
      "high": "399.00",
      "low": "393.00",
      "close": "394.80",
      "average": "395.0482",
      "volume": "26986",
      "turnover": "10660773.19",
      "trades": "293"
    },
    {
      "date": "2023-07-03",
      "bid": "400.20",
      "ask": "401.60",
      "open": "394.80",
      "high": "401.80",
      "low": "390.80",
      "close": "401.60",
      "average": "400.0547",
      "volume": "24416",
      "turnover": "9767772.19",
      "trades": "371"
    },
    {
      "date": "2023-07-04",
      "bid": "418.20",
      "ask": "418.80",
      "open": "403.60",
      "high": "419.40",
      "low": "401.80",
      "close": "419.40",
      "average": "417.0401",
      "volume": "34211",
      "turnover": "14267358.4",
      "trades": "497"
    },
    {
      "date": "2023-07-05",
      "bid": "411.60",
      "ask": "414.60",
      "open": "419.40",
      "high": "419.40",
      "low": "411.20",
      "close": "412.00",
      "average": "412.9185",
      "volume": "28561",
      "turnover": "11795121.7",
      "trades": "493"
    },
    {
      "date": "2023-07-06",
      "bid": "398.80",
      "ask": "399.60",
      "open": "408.00",
      "high": "418.20",
      "low": "398.60",
      "close": "398.60",
      "average": "403.2234",
      "volume": "29685",
      "turnover": "11966481",
      "trades": "572"
    },
    {
      "date": "2023-07-07",
      "bid": "390.20",
      "ask": "391.60",
      "open": "400.00",
      "high": "403.60",
      "low": "372.00",
      "close": "392.60",
      "average": "390.3398",
      "volume": "250419",
      "turnover": "97712880.9",
      "trades": "1793"
    },
    {
      "date": "2023-07-10",
      "bid": "379.00",
      "ask": "379.80",
      "open": "391.40",
      "high": "394.20",
      "low": "379.40",
      "close": "379.60",
      "average": "383.3731",
      "volume": "51506",
      "turnover": "19746081.8",
      "trades": "904"
    },
    {
      "date": "2023-07-11",
      "bid": "385.60",
      "ask": "386.20",
      "open": "384.00",
      "high": "388.60",
      "low": "381.00",
      "close": "385.80",
      "average": "385.6353",
      "volume": "50891",
      "turnover": "19625377.5",
      "trades": "663"
    },
    {
      "date": "2023-07-12",
      "bid": "396.60",
      "ask": "398.00",
      "open": "390.00",
      "high": "401.60",
      "low": "381.00",
      "close": "396.00",
      "average": "393.3056",
      "volume": "41996",
      "turnover": "16517261.2",
      "trades": "610"
    },
    {
      "date": "2023-07-13",
      "bid": "392.60",
      "ask": "393.60",
      "open": "398.60",
      "high": "398.60",
      "low": "390.40",
      "close": "393.60",
      "average": "393.2752",
      "volume": "41986",
      "turnover": "16512687.8",
      "trades": "460"
    },
    {
      "date": "2023-07-14",
      "bid": "388.80",
      "ask": "389.60",
      "open": "389.40",
      "high": "390.60",
      "low": "381.60",
      "close": "389.40",
      "average": "386.6203",
      "volume": "20335",
      "turnover": "7862068",
      "trades": "377"
    },
    {
      "date": "2023-07-17",
      "bid": "384.40",
      "ask": "385.00",
      "open": "385.00",
      "high": "386.40",
      "low": "381.20",
      "close": "384.00",
      "average": "383.9942",
      "volume": "26715",
      "turnover": "10258927.4",
      "trades": "392"
    },
    {
      "date": "2023-07-18",
      "bid": "387.80",
      "ask": "388.60",
      "open": "385.00",
      "high": "392.00",
      "low": "381.60",
      "close": "388.00",
      "average": "387.6779",
      "volume": "26194",
      "turnover": "10155589.6",
      "trades": "379"
    },
    {
      "date": "2023-07-19",
      "bid": "402.60",
      "ask": "403.20",
      "open": "393.00",
      "high": "406.40",
      "low": "392.40",
      "close": "403.00",
      "average": "402.9483",
      "volume": "24749",
      "turnover": "9972535",
      "trades": "460"
    },
    {
      "date": "2023-07-20",
      "bid": "403.80",
      "ask": "404.80",
      "open": "405.00",
      "high": "408.80",
      "low": "401.80",
      "close": "403.60",
      "average": "404.1338",
      "volume": "24020",
      "turnover": "9707294.6",
      "trades": "338"
    },
    {
      "date": "2023-07-21",
      "bid": "407.20",
      "ask": "408.20",
      "open": "419.60",
      "high": "419.60",
      "low": "397.80",
      "close": "408.20",
      "average": "404.6479",
      "volume": "47705",
      "turnover": "19303604.39",
      "trades": "300"
    },
    {
      "date": "2023-07-24",
      "bid": "406.80",
      "ask": "408.80",
      "open": "406.80",
      "high": "415.00",
      "low": "406.00",
      "close": "408.40",
      "average": "411.0514",
      "volume": "204012",
      "turnover": "83671847.4",
      "trades": "431"
    },
    {
      "date": "2023-07-25",
      "bid": "407.00",
      "ask": "410.60",
      "open": "408.40",
      "high": "412.00",
      "low": "403.20",
      "close": "408.80",
      "average": "408.0735",
      "volume": "24226",
      "turnover": "9885964.5",
      "trades": "362"
    },
    {
      "date": "2023-07-26",
      "bid": "406.80",
      "ask": "408.80",
      "open": "408.80",
      "high": "408.80",
      "low": "404.00",
      "close": "407.00",
      "average": "406.6129",
      "volume": "20291",
      "turnover": "8250581.2",
      "trades": "272"
    },
    {
      "date": "2023-07-27",
      "bid": "406.60",
      "ask": "407.20",
      "open": "407.00",
      "high": "418.40",
      "low": "406.40",
      "close": "408.00",
      "average": "411.0332",
      "volume": "23751",
      "turnover": "9763598.4",
      "trades": "437"
    },
    {
      "date": "2023-07-28",
      "bid": "403.20",
      "ask": "405.00",
      "open": "408.00",
      "high": "408.00",
      "low": "400.00",
      "close": "403.40",
      "average": "403.4411",
      "volume": "19012",
      "turnover": "7670231.9",
      "trades": "369"
    },
    {
      "date": "2023-07-31",
      "bid": "404.60",
      "ask": "405.80",
      "open": "402.80",
      "high": "408.40",
      "low": "396.40",
      "close": "404.20",
      "average": "403.621",
      "volume": "24792",
      "turnover": "10006224.8",
      "trades": "400"
    },
    {
      "date": "2023-08-01",
      "bid": "396.20",
      "ask": "396.80",
      "open": "404.20",
      "high": "404.20",
      "low": "394.60",
      "close": "396.80",
      "average": "396.9401",
      "volume": "11943",
      "turnover": "4740877.2",
      "trades": "252"
    },
    {
      "date": "2023-08-02",
      "bid": "388.40",
      "ask": "389.40",
      "open": "397.80",
      "high": "397.80",
      "low": "387.80",
      "close": "389.40",
      "average": "390.4288",
      "volume": "30968",
      "turnover": "12090799.6",
      "trades": "494"
    },
    {
      "date": "2023-08-03",
      "bid": "388.00",
      "ask": "388.40",
      "open": "389.40",
      "high": "394.20",
      "low": "385.20",
      "close": "388.20",
      "average": "388.931",
      "volume": "14169",
      "turnover": "5510651.8",
      "trades": "289"
    },
    {
      "date": "2023-08-04",
      "bid": "394.00",
      "ask": "394.80",
      "open": "385.40",
      "high": "395.40",
      "low": "384.60",
      "close": "393.80",
      "average": "392.3241",
      "volume": "10344",
      "turnover": "4058201.2",
      "trades": "305"
    },
    {
      "date": "2023-08-07",
      "bid": "385.00",
      "ask": "386.40",
      "open": "392.00",
      "high": "392.00",
      "low": "380.00",
      "close": "386.00",
      "average": "385.4606",
      "volume": "27277",
      "turnover": "10514723",
      "trades": "454"
    },
    {
      "date": "2023-08-08",
      "bid": "385.20",
      "ask": "387.40",
      "open": "382.60",
      "high": "390.80",
      "low": "380.60",
      "close": "387.20",
      "average": "387.241",
      "volume": "53719",
      "turnover": "20800559.46",
      "trades": "488"
    },
    {
      "date": "2023-08-09",
      "bid": "386.60",
      "ask": "387.60",
      "open": "381.00",
      "high": "390.00",
      "low": "381.00",
      "close": "388.20",
      "average": "387.2532",
      "volume": "24230",
      "turnover": "9383144.19",
      "trades": "246"
    },
    {
      "date": "2023-08-10",
      "bid": "401.60",
      "ask": "402.20",
      "open": "388.20",
      "high": "404.40",
      "low": "388.20",
      "close": "401.80",
      "average": "401.5743",
      "volume": "28390",
      "turnover": "11400694.2",
      "trades": "457"
    },
    {
      "date": "2023-08-11",
      "bid": "397.00",
      "ask": "397.60",
      "open": "401.80",
      "high": "402.20",
      "low": "394.20",
      "close": "397.40",
      "average": "398.1063",
      "volume": "20510",
      "turnover": "8165213.1",
      "trades": "322"
    },
    {
      "date": "2023-08-14",
      "bid": "391.40",
      "ask": "392.60",
      "open": "396.60",
      "high": "398.20",
      "low": "391.20",
      "close": "392.20",
      "average": "393.9417",
      "volume": "16657",
      "turnover": "6561886.8",
      "trades": "344"
    },
    {
      "date": "2023-08-15",
      "bid": "391.60",
      "ask": "392.20",
      "open": "392.20",
      "high": "393.20",
      "low": "382.00",
      "close": "392.00",
      "average": "389.3228",
      "volume": "25808",
      "turnover": "10047643",
      "trades": "455"
    },
    {
      "date": "2023-08-16",
      "bid": "393.60",
      "ask": "398.00",
      "open": "394.80",
      "high": "398.00",
      "low": "387.00",
      "close": "393.80",
      "average": "390.1715",
      "volume": "71249",
      "turnover": "27799331",
      "trades": "285"
    },
    {
      "date": "2023-08-17",
      "bid": "381.00",
      "ask": "381.80",
      "open": "392.60",
      "high": "394.60",
      "low": "381.60",
      "close": "381.60",
      "average": "385.7625",
      "volume": "24859",
      "turnover": "9592464.19",
      "trades": "297"
    },
    {
      "date": "2023-08-18",
      "bid": "374.60",
      "ask": "375.40",
      "open": "376.20",
      "high": "379.60",
      "low": "372.00",
      "close": "375.60",
      "average": "375.5442",
      "volume": "13034",
      "turnover": "4894687.4",
      "trades": "274"
    },
    {
      "date": "2023-08-21",
      "bid": "361.00",
      "ask": "364.00",
      "open": "374.80",
      "high": "374.80",
      "low": "360.80",
      "close": "362.20",
      "average": "366.7568",
      "volume": "18717",
      "turnover": "6867334.3",
      "trades": "396"
    },
    {
      "date": "2023-08-22",
      "bid": "371.80",
      "ask": "372.40",
      "open": "364.20",
      "high": "374.80",
      "low": "360.00",
      "close": "372.40",
      "average": "367.056",
      "volume": "81622",
      "turnover": "29960160",
      "trades": "531"
    },
    {
      "date": "2023-08-23",
      "bid": "376.80",
      "ask": "378.00",
      "open": "373.00",
      "high": "379.80",
      "low": "373.00",
      "close": "376.20",
      "average": "376.1029",
      "volume": "16011",
      "turnover": "6021791.5",
      "trades": "270"
    },
    {
      "date": "2023-08-24",
      "bid": "375.60",
      "ask": "376.60",
      "open": "370.00",
      "high": "387.00",
      "low": "369.20",
      "close": "376.80",
      "average": "379.17",
      "volume": "15963",
      "turnover": "6052690.6",
      "trades": "381"
    },
    {
      "date": "2023-08-25",
      "bid": "374.00",
      "ask": "375.20",
      "open": "376.60",
      "high": "381.00",
      "low": "374.00",
      "close": "375.20",
      "average": "376.8341",
      "volume": "12392",
      "turnover": "4669728.59",
      "trades": "283"
    },
    {
      "date": "2023-08-28",
      "bid": "385.60",
      "ask": "386.60",
      "open": "375.20",
      "high": "387.40",
      "low": "374.00",
      "close": "386.60",
      "average": "384.3193",
      "volume": "40311",
      "turnover": "15492295.2",
      "trades": "604"
    },
    {
      "date": "2023-08-29",
      "bid": "391.20",
      "ask": "391.80",
      "open": "386.60",
      "high": "394.20",
      "low": "385.20",
      "close": "390.60",
      "average": "391.3178",
      "volume": "104690",
      "turnover": "40967022.4",
      "trades": "464"
    },
    {
      "date": "2023-08-30",
      "bid": "389.40",
      "ask": "390.40",
      "open": "395.00",
      "high": "397.40",
      "low": "389.40",
      "close": "390.20",
      "average": "391.4317",
      "volume": "25591",
      "turnover": "10017763",
      "trades": "448"
    },
    {
      "date": "2023-08-31",
      "bid": "401.80",
      "ask": "403.40",
      "open": "388.60",
      "high": "403.40",
      "low": "388.60",
      "close": "400.00",
      "average": "399.3659",
      "volume": "45593",
      "turnover": "18208288.6",
      "trades": "442"
    },
    {
      "date": "2023-09-01",
      "bid": "395.60",
      "ask": "396.80",
      "open": "394.40",
      "high": "400.00",
      "low": "390.40",
      "close": "396.20",
      "average": "396.2559",
      "volume": "12761",
      "turnover": "5056623.59",
      "trades": "286"
    },
    {
      "date": "2023-09-04",
      "bid": "396.40",
      "ask": "397.00",
      "open": "398.20",
      "high": "403.00",
      "low": "395.40",
      "close": "396.00",
      "average": "397.0138",
      "volume": "31640",
      "turnover": "12561515.4",
      "trades": "291"
    },
    {
      "date": "2023-09-05",
      "bid": "400.80",
      "ask": "401.40",
      "open": "390.60",
      "high": "403.80",
      "low": "390.60",
      "close": "400.00",
      "average": "399.7434",
      "volume": "56560",
      "turnover": "22609484.6",
      "trades": "702"
    },
    {
      "date": "2023-09-06",
      "bid": "395.20",
      "ask": "396.00",
      "open": "397.00",
      "high": "403.40",
      "low": "395.60",
      "close": "395.60",
      "average": "397.7671",
      "volume": "24679",
      "turnover": "9816819.6",
      "trades": "423"
    },
    {
      "date": "2023-09-07",
      "bid": "399.60",
      "ask": "400.20",
      "open": "396.80",
      "high": "401.20",
      "low": "393.20",
      "close": "400.20",
      "average": "399.8011",
      "volume": "20568",
      "turnover": "8223109",
      "trades": "354"
    },
    {
      "date": "2023-09-08",
      "bid": "395.60",
      "ask": "397.00",
      "open": "401.00",
      "high": "402.00",
      "low": "395.00",
      "close": "396.80",
      "average": "397.2063",
      "volume": "17986",
      "turnover": "7144586.4",
      "trades": "278"
    },
    {
      "date": "2023-09-11",
      "bid": "402.00",
      "ask": "402.60",
      "open": "399.20",
      "high": "406.00",
      "low": "395.20",
      "close": "403.00",
      "average": "402.2194",
      "volume": "29760",
      "turnover": "11970049",
      "trades": "423"
    },
    {
      "date": "2023-09-12",
      "bid": "391.80",
      "ask": "392.20",
      "open": "403.00",
      "high": "403.00",
      "low": "391.20",
      "close": "392.60",
      "average": "394.4189",
      "volume": "33006",
      "turnover": "13016343.7",
      "trades": "397"
    },
    {
      "date": "2023-09-13",
      "bid": "393.40",
      "ask": "394.00",
      "open": "392.60",
      "high": "397.60",
      "low": "389.80",
      "close": "394.80",
      "average": "393.7759",
      "volume": "19207",
      "turnover": "7563231.8",
      "trades": "416"
    },
    {
      "date": "2023-09-14",
      "bid": "403.80",
      "ask": "405.00",
      "open": "394.80",
      "high": "405.40",
      "low": "394.20",
      "close": "405.40",
      "average": "400.8232",
      "volume": "56785",
      "turnover": "22761222.1",
      "trades": "859"
    },
    {
      "date": "2023-09-15",
      "bid": "396.40",
      "ask": "397.00",
      "open": "407.80",
      "high": "410.20",
      "low": "396.40",
      "close": "397.00",
      "average": "402.7307",
      "volume": "153426",
      "turnover": "61789355.2",
      "trades": "581"
    },
    {
      "date": "2023-09-18",
      "bid": "385.00",
      "ask": "387.20",
      "open": "397.00",
      "high": "397.00",
      "low": "385.20",
      "close": "385.20",
      "average": "388.1697",
      "volume": "16383",
      "turnover": "6359384.6",
      "trades": "311"
    },
    {
      "date": "2023-09-19",
      "bid": "382.80",
      "ask": "383.60",
      "open": "385.00",
      "high": "388.00",
      "low": "381.60",
      "close": "383.80",
      "average": "384.5499",
      "volume": "25868",
      "turnover": "9947766.9",
      "trades": "401"
    },
    {
      "date": "2023-09-20",
      "bid": "390.20",
      "ask": "390.80",
      "open": "383.80",
      "high": "391.40",
      "low": "383.80",
      "close": "391.00",
      "average": "390.4539",
      "volume": "21149",
      "turnover": "8257707.2",
      "trades": "328"
    },
    {
      "date": "2023-09-21",
      "bid": "389.40",
      "ask": "390.40",
      "open": "391.00",
      "high": "396.60",
      "low": "384.40",
      "close": "389.80",
      "average": "389.8838",
      "volume": "32146",
      "turnover": "12535227.8",
      "trades": "758"
    },
    {
      "date": "2023-09-22",
      "bid": "381.40",
      "ask": "382.00",
      "open": "389.80",
      "high": "389.80",
      "low": "381.00",
      "close": "383.00",
      "average": "383.8913",
      "volume": "34397",
      "turnover": "13204706.9",
      "trades": "640"
    },
    {
      "date": "2023-09-25",
      "bid": "388.80",
      "ask": "389.60",
      "open": "379.40",
      "high": "390.80",
      "low": "379.40",
      "close": "390.00",
      "average": "388.6431",
      "volume": "37751",
      "turnover": "14673130.9",
      "trades": "575"
    },
    {
      "date": "2023-09-26",
      "bid": "379.80",
      "ask": "380.80",
      "open": "384.40",
      "high": "384.40",
      "low": "375.00",
      "close": "379.40",
      "average": "379.7481",
      "volume": "25930",
      "turnover": "9846805.19",
      "trades": "545"
    },
    {
      "date": "2023-09-27",
      "bid": "367.60",
      "ask": "368.20",
      "open": "375.20",
      "high": "381.00",
      "low": "367.20",
      "close": "368.00",
      "average": "369.1062",
      "volume": "35985",
      "turnover": "13282286.8",
      "trades": "433"
    },
    {
      "date": "2023-09-28",
      "bid": "369.20",
      "ask": "369.80",
      "open": "368.00",
      "high": "375.80",
      "low": "363.20",
      "close": "369.60",
      "average": "369.5857",
      "volume": "38181",
      "turnover": "14111150.2",
      "trades": "768"
    },
    {
      "date": "2023-09-29",
      "bid": "381.80",
      "ask": "382.80",
      "open": "369.60",
      "high": "384.20",
      "low": "369.60",
      "close": "380.00",
      "average": "380.0662",
      "volume": "57299",
      "turnover": "21777416.4",
      "trades": "498"
    },
    {
      "date": "2023-10-02",
      "bid": "376.20",
      "ask": "377.20",
      "open": "380.00",
      "high": "391.00",
      "low": "375.20",
      "close": "377.80",
      "average": "380.2187",
      "volume": "27691",
      "turnover": "10528088.69",
      "trades": "625"
    },
    {
      "date": "2023-10-03",
      "bid": "366.00",
      "ask": "366.40",
      "open": "377.80",
      "high": "378.00",
      "low": "365.80",
      "close": "367.00",
      "average": "369.9792",
      "volume": "23595",
      "turnover": "8729658.8",
      "trades": "428"
    },
    {
      "date": "2023-10-04",
      "bid": "368.80",
      "ask": "369.60",
      "open": "363.40",
      "high": "370.20",
      "low": "363.00",
      "close": "368.60",
      "average": "367.8331",
      "volume": "24200",
      "turnover": "8901291.6",
      "trades": "397"
    },
    {
      "date": "2023-10-05",
      "bid": "372.00",
      "ask": "373.40",
      "open": "368.60",
      "high": "375.80",
      "low": "368.60",
      "close": "372.60",
      "average": "372.5288",
      "volume": "27532",
      "turnover": "10261015.6",
      "trades": "438"
    },
    {
      "date": "2023-10-06",
      "bid": "375.60",
      "ask": "377.00",
      "open": "372.80",
      "high": "376.80",
      "low": "367.20",
      "close": "376.00",
      "average": "374.3693",
      "volume": "20715",
      "turnover": "7754810.6",
      "trades": "356"
    },
    {
      "date": "2023-10-09",
      "bid": "375.60",
      "ask": "376.40",
      "open": "376.00",
      "high": "377.60",
      "low": "372.40",
      "close": "375.80",
      "average": "375.308",
      "volume": "12664",
      "turnover": "4752900.59",
      "trades": "295"
    },
    {
      "date": "2023-10-10",
      "bid": "385.60",
      "ask": "386.40",
      "open": "370.00",
      "high": "386.80",
      "low": "370.00",
      "close": "385.00",
      "average": "382.7243",
      "volume": "116924",
      "turnover": "44754676.7",
      "trades": "510"
    },
    {
      "date": "2023-10-11",
      "bid": "391.00",
      "ask": "391.80",
      "open": "383.40",
      "high": "393.60",
      "low": "383.40",
      "close": "391.60",
      "average": "389.7425",
      "volume": "37261",
      "turnover": "14522103",
      "trades": "572"
    },
    {
      "date": "2023-10-12",
      "bid": "390.00",
      "ask": "390.80",
      "open": "391.60",
      "high": "400.20",
      "low": "390.00",
      "close": "390.00",
      "average": "396.3522",
      "volume": "139294",
      "turnover": "55208500.7",
      "trades": "718"
    },
    {
      "date": "2023-10-13",
      "bid": "379.40",
      "ask": "380.00",
      "open": "390.00",
      "high": "390.00",
      "low": "378.80",
      "close": "378.80",
      "average": "380.7938",
      "volume": "21721",
      "turnover": "8271439.7",
      "trades": "389"
    },
    {
      "date": "2023-10-16",
      "bid": "378.60",
      "ask": "378.80",
      "open": "378.80",
      "high": "384.40",
      "low": "375.40",
      "close": "378.20",
      "average": "379.6099",
      "volume": "23058",
      "turnover": "8753045.19",
      "trades": "398"
    },
    {
      "date": "2023-10-17",
      "bid": "373.80",
      "ask": "374.40",
      "open": "378.00",
      "high": "385.00",
      "low": "373.80",
      "close": "374.80",
      "average": "376.1259",
      "volume": "29447",
      "turnover": "11076151.6",
      "trades": "453"
    },
    {
      "date": "2023-10-18",
      "bid": "364.60",
      "ask": "365.00",
      "open": "374.80",
      "high": "374.80",
      "low": "364.00",
      "close": "364.00",
      "average": "367.489",
      "volume": "20838",
      "turnover": "7658077.9",
      "trades": "475"
    },
    {
      "date": "2023-10-19",
      "bid": "357.20",
      "ask": "357.60",
      "open": "364.00",
      "high": "365.40",
      "low": "356.40",
      "close": "356.60",
      "average": "360.0329",
      "volume": "29729",
      "turnover": "10703418.4",
      "trades": "718"
    },
    {
      "date": "2023-10-20",
      "bid": "360.60",
      "ask": "361.40",
      "open": "354.00",
      "high": "361.80",
      "low": "347.80",
      "close": "360.60",
      "average": "357.1458",
      "volume": "23065",
      "turnover": "8240146.8",
      "trades": "437"
    },
    {
      "date": "2023-10-23",
      "bid": "356.00",
      "ask": "357.60",
      "open": "365.00",
      "high": "366.80",
      "low": "350.40",
      "close": "356.40",
      "average": "355.2588",
      "volume": "19758",
      "turnover": "7019191.6",
      "trades": "358"
    },
    {
      "date": "2023-10-24",
      "bid": "360.40",
      "ask": "361.80",
      "open": "346.60",
      "high": "363.40",
      "low": "346.60",
      "close": "360.80",
      "average": "359.2351",
      "volume": "21449",
      "turnover": "7705234.2",
      "trades": "384"
    },
    {
      "date": "2023-10-25",
      "bid": "345.00",
      "ask": "345.40",
      "open": "354.60",
      "high": "356.00",
      "low": "339.40",
      "close": "344.60",
      "average": "345.1696",
      "volume": "91816",
      "turnover": "31692091",
      "trades": "976"
    },
    {
      "date": "2023-10-26",
      "bid": "353.60",
      "ask": "354.20",
      "open": "344.60",
      "high": "355.80",
      "low": "340.00",
      "close": "352.20",
      "average": "347.6782",
      "volume": "95109",
      "turnover": "33064485.7",
      "trades": "829"
    },
    {
      "date": "2023-10-27",
      "bid": "352.40",
      "ask": "354.00",
      "open": "340.00",
      "high": "370.00",
      "low": "340.00",
      "close": "353.20",
      "average": "351.5182",
      "volume": "37398",
      "turnover": "13145841",
      "trades": "478"
    },
    {
      "date": "2023-10-30",
      "bid": "355.20",
      "ask": "356.00",
      "open": "353.40",
      "high": "367.60",
      "low": "353.40",
      "close": "357.60",
      "average": "358.542",
      "volume": "80382",
      "turnover": "28820201.6",
      "trades": "577"
    },
    {
      "date": "2023-10-31",
      "bid": "370.60",
      "ask": "371.60",
      "open": "358.60",
      "high": "371.00",
      "low": "353.00",
      "close": "369.00",
      "average": "364.0246",
      "volume": "165921",
      "turnover": "60399394",
      "trades": "636"
    },
    {
      "date": "2023-11-01",
      "bid": "359.60",
      "ask": "360.60",
      "open": "369.00",
      "high": "369.00",
      "low": "359.00",
      "close": "360.80",
      "average": "362.8681",
      "volume": "38105",
      "turnover": "13827088",
      "trades": "664"
    },
    {
      "date": "2023-11-02",
      "bid": "394.20",
      "ask": "394.40",
      "open": "369.60",
      "high": "395.60",
      "low": "368.20",
      "close": "395.40",
      "average": "391.4487",
      "volume": "112306",
      "turnover": "43933246.4",
      "trades": "858"
    },
    {
      "date": "2023-11-03",
      "bid": "400.80",
      "ask": "401.60",
      "open": "394.00",
      "high": "406.60",
      "low": "392.40",
      "close": "402.00",
      "average": "402.1897",
      "volume": "30922",
      "turnover": "12436513.2",
      "trades": "395"
    },
    {
      "date": "2023-11-06",
      "bid": "396.40",
      "ask": "397.00",
      "open": "404.40",
      "high": "406.20",
      "low": "396.40",
      "close": "398.80",
      "average": "400.6488",
      "volume": "49951",
      "turnover": "20024220.5",
      "trades": "832"
    },
    {
      "date": "2023-11-07",
      "bid": "400.20",
      "ask": "401.60",
      "open": "398.80",
      "high": "402.40",
      "low": "395.60",
      "close": "400.80",
      "average": "399.2479",
      "volume": "36006",
      "turnover": "14375037.9",
      "trades": "348"
    },
    {
      "date": "2023-11-08",
      "bid": "399.00",
      "ask": "400.00",
      "open": "400.80",
      "high": "403.20",
      "low": "393.80",
      "close": "399.00",
      "average": "399.2138",
      "volume": "31498",
      "turnover": "12574442.3",
      "trades": "450"
    },
    {
      "date": "2023-11-09",
      "bid": "406.20",
      "ask": "406.80",
      "open": "401.00",
      "high": "411.00",
      "low": "399.40",
      "close": "406.20",
      "average": "405.8287",
      "volume": "23290",
      "turnover": "9451041.4",
      "trades": "383"
    },
    {
      "date": "2023-11-10",
      "bid": "399.20",
      "ask": "400.40",
      "open": "404.80",
      "high": "404.80",
      "low": "398.00",
      "close": "400.00",
      "average": "399.9384",
      "volume": "24677",
      "turnover": "9869347.5",
      "trades": "279"
    },
    {
      "date": "2023-11-13",
      "bid": "387.20",
      "ask": "388.60",
      "open": "400.20",
      "high": "402.40",
      "low": "387.40",
      "close": "387.80",
      "average": "392.5827",
      "volume": "43562",
      "turnover": "17101983",
      "trades": "540"
    },
    {
      "date": "2023-11-14",
      "bid": "410.20",
      "ask": "410.60",
      "open": "387.80",
      "high": "413.80",
      "low": "387.80",
      "close": "410.20",
      "average": "409.15",
      "volume": "108289",
      "turnover": "44324230.4",
      "trades": "967"
    },
    {
      "date": "2023-11-15",
      "bid": "406.00",
      "ask": "406.60",
      "open": "412.40",
      "high": "418.60",
      "low": "405.60",
      "close": "407.20",
      "average": "409.1778",
      "volume": "48444",
      "turnover": "19822313.5",
      "trades": "776"
    },
    {
      "date": "2023-11-16",
      "bid": "404.20",
      "ask": "406.40",
      "open": "405.00",
      "high": "414.80",
      "low": "404.00",
      "close": "404.00",
      "average": "407.2831",
      "volume": "48756",
      "turnover": "19859946.3",
      "trades": "608"
    },
    {
      "date": "2023-11-17",
      "bid": "403.80",
      "ask": "404.20",
      "open": "404.00",
      "high": "409.60",
      "low": "402.60",
      "close": "405.00",
      "average": "404.5189",
      "volume": "219996",
      "turnover": "88993399",
      "trades": "1119"
    },
    {
      "date": "2023-11-20",
      "bid": "404.60",
      "ask": "405.20",
      "open": "405.20",
      "high": "406.40",
      "low": "397.00",
      "close": "405.80",
      "average": "404.594",
      "volume": "54890",
      "turnover": "22208233.9",
      "trades": "431"
    },
    {
      "date": "2023-11-21",
      "bid": "394.20",
      "ask": "395.00",
      "open": "406.00",
      "high": "406.80",
      "low": "394.00",
      "close": "394.80",
      "average": "396.5898",
      "volume": "40960",
      "turnover": "16244293.4",
      "trades": "622"
    },
    {
      "date": "2023-11-22",
      "bid": "401.40",
      "ask": "402.00",
      "open": "405.00",
      "high": "405.00",
      "low": "396.20",
      "close": "401.40",
      "average": "401.0741",
      "volume": "66185",
      "turnover": "26549564.3",
      "trades": "514"
    },
    {
      "date": "2023-11-23",
      "bid": "404.40",
      "ask": "405.00",
      "open": "401.40",
      "high": "408.60",
      "low": "399.80",
      "close": "405.40",
      "average": "405.0846",
      "volume": "117048",
      "turnover": "47388126.2",
      "trades": "626"
    },
    {
      "date": "2023-11-24",
      "bid": "399.40",
      "ask": "400.20",
      "open": "405.40",
      "high": "406.20",
      "low": "398.20",
      "close": "400.80",
      "average": "400.3815",
      "volume": "21731",
      "turnover": "8700405",
      "trades": "334"
    },
    {
      "date": "2023-11-27",
      "bid": "399.80",
      "ask": "400.00",
      "open": "400.80",
      "high": "404.40",
      "low": "399.60",
      "close": "400.80",
      "average": "400.9005",
      "volume": "84980",
      "turnover": "34070285",
      "trades": "464"
    },
    {
      "date": "2023-11-28",
      "bid": "395.00",
      "ask": "395.80",
      "open": "400.80",
      "high": "402.80",
      "low": "388.60",
      "close": "396.00",
      "average": "395.1339",
      "volume": "83145",
      "turnover": "32853399.6",
      "trades": "723"
    },
    {
      "date": "2023-11-29",
      "bid": "397.20",
      "ask": "398.60",
      "open": "396.00",
      "high": "406.40",
      "low": "396.00",
      "close": "397.60",
      "average": "400.3743",
      "volume": "83860",
      "turnover": "33566676.9",
      "trades": "1360"
    },
    {
      "date": "2023-11-30",
      "bid": "391.40",
      "ask": "391.80",
      "open": "397.80",
      "high": "399.80",
      "low": "390.40",
      "close": "390.40",
      "average": "393.1307",
      "volume": "253196",
      "turnover": "99561187.7",
      "trades": "867"
    },
    {
      "date": "2023-12-01",
      "bid": "413.00",
      "ask": "413.60",
      "open": "392.00",
      "high": "413.40",
      "low": "385.40",
      "close": "412.80",
      "average": "395.9687",
      "volume": "136862",
      "turnover": "54192776.7",
      "trades": "799"
    },
    {
      "date": "2023-12-04",
      "bid": "411.00",
      "ask": "411.60",
      "open": "412.40",
      "high": "421.60",
      "low": "409.80",
      "close": "412.00",
      "average": "413.9554",
      "volume": "40665",
      "turnover": "16833149",
      "trades": "662"
    },
    {
      "date": "2023-12-05",
      "bid": "424.60",
      "ask": "425.20",
      "open": "412.00",
      "high": "429.00",
      "low": "412.00",
      "close": "425.20",
      "average": "424.3019",
      "volume": "48892",
      "turnover": "20744570.3",
      "trades": "798"
    },
    {
      "date": "2023-12-06",
      "bid": "424.20",
      "ask": "425.40",
      "open": "425.20",
      "high": "433.00",
      "low": "420.20",
      "close": "426.00",
      "average": "427.7644",
      "volume": "60994",
      "turnover": "26091106.8",
      "trades": "1077"
    },
    {
      "date": "2023-12-07",
      "bid": "426.00",
      "ask": "427.20",
      "open": "421.60",
      "high": "429.20",
      "low": "416.80",
      "close": "428.00",
      "average": "426.5295",
      "volume": "32235",
      "turnover": "13749212.2",
      "trades": "457"
    },
    {
      "date": "2023-12-08",
      "bid": "421.40",
      "ask": "422.00",
      "open": "428.40",
      "high": "428.40",
      "low": "419.60",
      "close": "423.00",
      "average": "423.583",
      "volume": "36715",
      "turnover": "15551850.6",
      "trades": "418"
    },
    {
      "date": "2023-12-11",
      "bid": "431.80",
      "ask": "432.40",
      "open": "423.00",
      "high": "432.80",
      "low": "422.20",
      "close": "432.40",
      "average": "429.7525",
      "volume": "33587",
      "turnover": "14434150.8",
      "trades": "557"
    },
    {
      "date": "2023-12-12",
      "bid": "425.20",
      "ask": "426.00",
      "open": "423.40",
      "high": "429.40",
      "low": "422.00",
      "close": "425.80",
      "average": "425.731",
      "volume": "37587",
      "turnover": "16001525.2",
      "trades": "615"
    },
    {
      "date": "2023-12-13",
      "bid": "436.00",
      "ask": "436.20",
      "open": "425.00",
      "high": "436.60",
      "low": "425.00",
      "close": "435.40",
      "average": "433.2668",
      "volume": "56925",
      "turnover": "24663490.5",
      "trades": "973"
    },
    {
      "date": "2023-12-14",
      "bid": "464.60",
      "ask": "466.40",
      "open": "450.00",
      "high": "468.20",
      "low": "446.00",
      "close": "464.40",
      "average": "462.6542",
      "volume": "71462",
      "turnover": "33065012.8",
      "trades": "938"
    },
    {
      "date": "2023-12-15",
      "bid": "466.20",
      "ask": "467.00",
      "open": "467.20",
      "high": "473.80",
      "low": "466.20",
      "close": "466.60",
      "average": "468.8357",
      "volume": "146423",
      "turnover": "68652506.4",
      "trades": "1061"
    },
    {
      "date": "2023-12-18",
      "bid": "464.80",
      "ask": "465.40",
      "open": "462.40",
      "high": "469.40",
      "low": "457.40",
      "close": "466.40",
      "average": "464.4952",
      "volume": "55724",
      "turnover": "25883529.2",
      "trades": "1147"
    },
    {
      "date": "2023-12-19",
      "bid": "463.80",
      "ask": "464.40",
      "open": "467.00",
      "high": "473.00",
      "low": "462.60",
      "close": "464.00",
      "average": "464.8208",
      "volume": "56502",
      "turnover": "26263145.2",
      "trades": "1462"
    },
    {
      "date": "2023-12-20",
      "bid": "464.60",
      "ask": "465.40",
      "open": "467.40",
      "high": "467.40",
      "low": "456.40",
      "close": "465.00",
      "average": "463.2586",
      "volume": "52972",
      "turnover": "24519710.6",
      "trades": "494"
    },
    {
      "date": "2023-12-21",
      "bid": "466.20",
      "ask": "467.00",
      "open": "462.00",
      "high": "467.60",
      "low": "458.40",
      "close": "466.80",
      "average": "465.1745",
      "volume": "38476",
      "turnover": "17896187.7",
      "trades": "482"
    },
    {
      "date": "2023-12-22",
      "bid": "470.80",
      "ask": "472.80",
      "open": "465.80",
      "high": "476.80",
      "low": "464.40",
      "close": "473.00",
      "average": "470.4566",
      "volume": "66247",
      "turnover": "31166364",
      "trades": "535"
    },
    {
      "date": "2023-12-27",
      "bid": "470.20",
      "ask": "471.40",
      "open": "473.00",
      "high": "477.80",
      "low": "464.80",
      "close": "469.00",
      "average": "468.4616",
      "volume": "54052",
      "turnover": "25321020.6",
      "trades": "578"
    },
    {
      "date": "2023-12-28",
      "bid": "472.60",
      "ask": "473.40",
      "open": "468.60",
      "high": "474.20",
      "low": "466.80",
      "close": "472.40",
      "average": "471.132",
      "volume": "43738",
      "turnover": "20606484.39",
      "trades": "306"
    },
    {
      "date": "2023-12-29",
      "bid": "469.60",
      "ask": "470.40",
      "open": "474.80",
      "high": "475.80",
      "low": "469.60",
      "close": "471.40",
      "average": "472.1584",
      "volume": "19350",
      "turnover": "9136912.8",
      "trades": "389"
    },
    {
      "date": "2024-01-02",
      "bid": "469.40",
      "ask": "469.80",
      "open": "471.40",
      "high": "475.00",
      "low": "467.40",
      "close": "469.20",
      "average": "470.5906",
      "volume": "26243",
      "turnover": "12354890.2",
      "trades": "595"
    },
    {
      "date": "2024-01-03",
      "bid": "456.60",
      "ask": "457.20",
      "open": "469.60",
      "high": "471.80",
      "low": "453.20",
      "close": "458.00",
      "average": "456.4619",
      "volume": "140801",
      "turnover": "64273115.1",
      "trades": "648"
    },
    {
      "date": "2024-01-04",
      "bid": "461.80",
      "ask": "463.00",
      "open": "458.00",
      "high": "466.80",
      "low": "458.00",
      "close": "461.40",
      "average": "462.3791",
      "volume": "33430",
      "turnover": "15459058.2",
      "trades": "544"
    },
    {
      "date": "2024-01-05",
      "bid": "463.60",
      "ask": "464.80",
      "open": "461.80",
      "high": "467.00",
      "low": "459.20",
      "close": "462.00",
      "average": "463.5365",
      "volume": "25150",
      "turnover": "11658948.2",
      "trades": "565"
    },
    {
      "date": "2024-01-08",
      "bid": "461.00",
      "ask": "461.60",
      "open": "464.40",
      "high": "466.00",
      "low": "452.60",
      "close": "462.20",
      "average": "458.8808",
      "volume": "57591",
      "turnover": "26425127.4",
      "trades": "1055"
    },
    {
      "date": "2024-01-09",
      "bid": "460.00",
      "ask": "460.60",
      "open": "462.20",
      "high": "463.00",
      "low": "456.40",
      "close": "459.40",
      "average": "459.856",
      "volume": "28090",
      "turnover": "12920755.4",
      "trades": "650"
    },
    {
      "date": "2024-01-10",
      "bid": "458.40",
      "ask": "459.00",
      "open": "450.00",
      "high": "462.00",
      "low": "450.00",
      "close": "458.40",
      "average": "458.588",
      "volume": "63389",
      "turnover": "29073781.4",
      "trades": "540"
    },
    {
      "date": "2024-01-11",
      "bid": "440.00",
      "ask": "440.40",
      "open": "457.60",
      "high": "460.40",
      "low": "438.00",
      "close": "440.80",
      "average": "444.0203",
      "volume": "69894",
      "turnover": "31031946.3",
      "trades": "1307"
    },
    {
      "date": "2024-01-12",
      "bid": "441.80",
      "ask": "442.40",
      "open": "441.20",
      "high": "453.00",
      "low": "441.00",
      "close": "443.20",
      "average": "444.4747",
      "volume": "83718",
      "turnover": "37166291.7",
      "trades": "665"
    },
    {
      "date": "2024-01-15",
      "bid": "436.20",
      "ask": "437.00",
      "open": "443.20",
      "high": "448.20",
      "low": "436.00",
      "close": "437.00",
      "average": "440.4408",
      "volume": "79059",
      "turnover": "34820145.79",
      "trades": "597"
    },
    {
      "date": "2024-01-16",
      "bid": "434.00",
      "ask": "434.60",
      "open": "437.00",
      "high": "441.00",
      "low": "432.80",
      "close": "434.00",
      "average": "435.7697",
      "volume": "33641",
      "turnover": "14659968.3",
      "trades": "641"
    },
    {
      "date": "2024-01-17",
      "bid": "424.00",
      "ask": "424.20",
      "open": "434.00",
      "high": "437.00",
      "low": "418.00",
      "close": "423.00",
      "average": "424.2037",
      "volume": "46161",
      "turnover": "19582495.8",
      "trades": "652"
    },
    {
      "date": "2024-01-18",
      "bid": "433.00",
      "ask": "433.60",
      "open": "423.00",
      "high": "433.80",
      "low": "421.40",
      "close": "432.20",
      "average": "430.4863",
      "volume": "45018",
      "turnover": "19376481.39",
      "trades": "715"
    },
    {
      "date": "2024-01-19",
      "bid": "433.40",
      "ask": "434.20",
      "open": "433.60",
      "high": "439.60",
      "low": "430.40",
      "close": "432.20",
      "average": "432.5291",
      "volume": "49857",
      "turnover": "21563979.1",
      "trades": "713"
    },
    {
      "date": "2024-01-22",
      "bid": "434.60",
      "ask": "435.20",
      "open": "435.40",
      "high": "444.80",
      "low": "431.00",
      "close": "435.40",
      "average": "435.6495",
      "volume": "45538",
      "turnover": "19841451",
      "trades": "842"
    },
    {
      "date": "2024-01-23",
      "bid": "429.20",
      "ask": "430.40",
      "open": "436.00",
      "high": "436.60",
      "low": "428.40",
      "close": "429.40",
      "average": "431.6264",
      "volume": "26706",
      "turnover": "11531724.5",
      "trades": "463"
    },
    {
      "date": "2024-01-24",
      "bid": "436.40",
      "ask": "437.20",
      "open": "434.80",
      "high": "437.80",
      "low": "433.00",
      "close": "436.60",
      "average": "435.9741",
      "volume": "30753",
      "turnover": "13409854.3",
      "trades": "579"
    },
    {
      "date": "2024-01-25",
      "bid": "442.40",
      "ask": "444.00",
      "open": "434.60",
      "high": "444.40",
      "low": "433.00",
      "close": "443.80",
      "average": "438.6515",
      "volume": "33006",
      "turnover": "14477873",
      "trades": "483"
    },
    {
      "date": "2024-01-26",
      "bid": "444.00",
      "ask": "444.40",
      "open": "440.00",
      "high": "444.40",
      "low": "434.40",
      "close": "444.00",
      "average": "442.0193",
      "volume": "31896",
      "turnover": "14098087.3",
      "trades": "466"
    },
    {
      "date": "2024-01-29",
      "bid": "452.40",
      "ask": "453.00",
      "open": "444.00",
      "high": "455.60",
      "low": "438.40",
      "close": "453.20",
      "average": "450.2675",
      "volume": "28876",
      "turnover": "13001924.2",
      "trades": "687"
    },
    {
      "date": "2024-01-30",
      "bid": "451.60",
      "ask": "452.20",
      "open": "453.40",
      "high": "458.20",
      "low": "450.00",
      "close": "450.80",
      "average": "452.2788",
      "volume": "19575",
      "turnover": "8855709.1",
      "trades": "366"
    },
    {
      "date": "2024-01-31",
      "bid": "445.80",
      "ask": "447.20",
      "open": "450.80",
      "high": "454.00",
      "low": "439.00",
      "close": "445.40",
      "average": "443.2602",
      "volume": "132244",
      "turnover": "58630514.4",
      "trades": "1245"
    },
    {
      "date": "2024-02-01",
      "bid": "435.80",
      "ask": "436.60",
      "open": "447.00",
      "high": "447.00",
      "low": "432.80",
      "close": "437.20",
      "average": "439.2066",
      "volume": "26579",
      "turnover": "11681718.1",
      "trades": "470"
    },
    {
      "date": "2024-02-02",
      "bid": "437.60",
      "ask": "438.40",
      "open": "439.00",
      "high": "443.80",
      "low": "434.80",
      "close": "437.40",
      "average": "438.5042",
      "volume": "32019",
      "turnover": "14042927.3",
      "trades": "516"
    },
    {
      "date": "2024-02-05",
      "bid": "433.60",
      "ask": "434.20",
      "open": "437.40",
      "high": "443.00",
      "low": "434.00",
      "close": "434.80",
      "average": "437.3331",
      "volume": "16699",
      "turnover": "7303004.1",
      "trades": "354"
    },
    {
      "date": "2024-02-06",
      "bid": "433.60",
      "ask": "434.40",
      "open": "438.40",
      "high": "438.80",
      "low": "426.90",
      "close": "433.80",
      "average": "430.5333",
      "volume": "49894",
      "turnover": "21483582.9",
      "trades": "696"
    },
    {
      "date": "2024-02-07",
      "bid": "431.60",
      "ask": "432.40",
      "open": "433.40",
      "high": "436.00",
      "low": "430.00",
      "close": "430.00",
      "average": "431.1267",
      "volume": "41525",
      "turnover": "17902960",
      "trades": "490"
    },
    {
      "date": "2024-02-08",
      "bid": "429.60",
      "ask": "430.80",
      "open": "430.00",
      "high": "434.20",
      "low": "428.80",
      "close": "430.20",
      "average": "430.3859",
      "volume": "21253",
      "turnover": "9148018.4",
      "trades": "332"
    },
    {
      "date": "2024-02-09",
      "bid": "423.00",
      "ask": "423.80",
      "open": "430.80",
      "high": "431.60",
      "low": "420.20",
      "close": "423.80",
      "average": "424.0714",
      "volume": "27543",
      "turnover": "11681589",
      "trades": "592"
    },
    {
      "date": "2024-02-12",
      "bid": "428.20",
      "ask": "428.80",
      "open": "423.80",
      "high": "433.00",
      "low": "423.80",
      "close": "427.40",
      "average": "429.0158",
      "volume": "28980",
      "turnover": "12434477.4",
      "trades": "643"
    },
    {
      "date": "2024-02-13",
      "bid": "418.80",
      "ask": "420.00",
      "open": "428.40",
      "high": "428.40",
      "low": "415.20",
      "close": "419.00",
      "average": "420.417",
      "volume": "31215",
      "turnover": "13123318",
      "trades": "472"
    },
    {
      "date": "2024-02-14",
      "bid": "419.00",
      "ask": "419.60",
      "open": "418.00",
      "high": "421.40",
      "low": "416.40",
      "close": "418.40",
      "average": "418.8002",
      "volume": "62752",
      "turnover": "26281024.5",
      "trades": "817"
    },
    {
      "date": "2024-02-15",
      "bid": "429.60",
      "ask": "430.40",
      "open": "421.40",
      "high": "432.00",
      "low": "420.60",
      "close": "429.00",
      "average": "427.5543",
      "volume": "48367",
      "turnover": "20627576.39",
      "trades": "479"
    },
    {
      "date": "2024-02-16",
      "bid": "428.40",
      "ask": "428.80",
      "open": "433.00",
      "high": "436.00",
      "low": "424.20",
      "close": "428.60",
      "average": "429.5662",
      "volume": "50393",
      "turnover": "21647065.6",
      "trades": "707"
    },
    {
      "date": "2024-02-19",
      "bid": "427.00",
      "ask": "427.80",
      "open": "428.20",
      "high": "433.80",
      "low": "424.20",
      "close": "426.80",
      "average": "427.9185",
      "volume": "17623",
      "turnover": "7541203.7",
      "trades": "467"
    },
    {
      "date": "2024-02-20",
      "bid": "423.00",
      "ask": "423.80",
      "open": "426.80",
      "high": "426.80",
      "low": "421.00",
      "close": "423.00",
      "average": "423.3325",
      "volume": "20342",
      "turnover": "8611430.19",
      "trades": "407"
    },
    {
      "date": "2024-02-21",
      "bid": "413.00",
      "ask": "413.20",
      "open": "423.00",
      "high": "426.40",
      "low": "412.80",
      "close": "415.00",
      "average": "417.6898",
      "volume": "25737",
      "turnover": "10750083.9",
      "trades": "535"
    },
    {
      "date": "2024-02-22",
      "bid": "445.60",
      "ask": "447.00",
      "open": "427.80",
      "high": "452.20",
      "low": "417.60",
      "close": "446.20",
      "average": "434.8113",
      "volume": "134960",
      "turnover": "58689673.8",
      "trades": "1726"
    },
    {
      "date": "2024-02-23",
      "bid": "438.60",
      "ask": "439.40",
      "open": "450.00",
      "high": "450.00",
      "low": "431.40",
      "close": "437.00",
      "average": "437.4945",
      "volume": "42136",
      "turnover": "18434188.6",
      "trades": "916"
    },
    {
      "date": "2024-02-26",
      "bid": "428.00",
      "ask": "429.00",
      "open": "438.40",
      "high": "441.20",
      "low": "426.80",
      "close": "426.80",
      "average": "429.6694",
      "volume": "38200",
      "turnover": "16413798.9",
      "trades": "818"
    },
    {
      "date": "2024-02-27",
      "bid": "430.00",
      "ask": "430.20",
      "open": "430.20",
      "high": "436.80",
      "low": "429.00",
      "close": "429.00",
      "average": "430.8895",
      "volume": "39666",
      "turnover": "17093176",
      "trades": "809"
    },
    {
      "date": "2024-02-28",
      "bid": "425.60",
      "ask": "426.20",
      "open": "429.00",
      "high": "429.00",
      "low": "419.20",
      "close": "424.40",
      "average": "423.5664",
      "volume": "36519",
      "turnover": "15467141.4",
      "trades": "772"
    },
    {
      "date": "2024-02-29",
      "bid": "427.20",
      "ask": "428.00",
      "open": "430.00",
      "high": "432.80",
      "low": "424.40",
      "close": "424.40",
      "average": "425.06",
      "volume": "72475",
      "turnover": "30806225.4",
      "trades": "557"
    },
    {
      "date": "2024-03-01",
      "bid": "435.80",
      "ask": "436.60",
      "open": "425.40",
      "high": "437.00",
      "low": "425.00",
      "close": "434.20",
      "average": "433.3601",
      "volume": "25234",
      "turnover": "10935466.2",
      "trades": "488"
    },
    {
      "date": "2024-03-04",
      "bid": "437.40",
      "ask": "438.00",
      "open": "434.60",
      "high": "442.80",
      "low": "432.20",
      "close": "437.60",
      "average": "438.181",
      "volume": "40243",
      "turnover": "17637213",
      "trades": "627"
    },
    {
      "date": "2024-03-05",
      "bid": "430.60",
      "ask": "431.80",
      "open": "437.60",
      "high": "441.20",
      "low": "430.20",
      "close": "430.20",
      "average": "435.9916",
      "volume": "60284",
      "turnover": "26283368",
      "trades": "566"
    },
    {
      "date": "2024-03-06",
      "bid": "438.20",
      "ask": "439.00",
      "open": "430.40",
      "high": "444.20",
      "low": "430.40",
      "close": "437.20",
      "average": "439.3501",
      "volume": "22248",
      "turnover": "9775004.6",
      "trades": "557"
    },
    {
      "date": "2024-03-07",
      "bid": "440.00",
      "ask": "441.20",
      "open": "436.00",
      "high": "450.20",
      "low": "431.60",
      "close": "441.60",
      "average": "441.1412",
      "volume": "24140",
      "turnover": "10649148",
      "trades": "567"
    },
    {
      "date": "2024-03-08",
      "bid": "456.40",
      "ask": "456.80",
      "open": "441.60",
      "high": "458.20",
      "low": "436.00",
      "close": "456.60",
      "average": "453.3398",
      "volume": "58249",
      "turnover": "26406991.8",
      "trades": "1007"
    },
    {
      "date": "2024-03-11",
      "bid": "461.40",
      "ask": "462.20",
      "open": "454.20",
      "high": "462.60",
      "low": "450.20",
      "close": "460.20",
      "average": "459.8525",
      "volume": "56218",
      "turnover": "25854196",
      "trades": "677"
    },
    {
      "date": "2024-03-12",
      "bid": "459.60",
      "ask": "461.00",
      "open": "461.40",
      "high": "469.80",
      "low": "459.00",
      "close": "460.40",
      "average": "463.5569",
      "volume": "42657",
      "turnover": "19774700.89",
      "trades": "770"
    },
    {
      "date": "2024-03-13",
      "bid": "470.40",
      "ask": "471.00",
      "open": "463.40",
      "high": "472.40",
      "low": "460.40",
      "close": "470.20",
      "average": "466.9785",
      "volume": "133577",
      "turnover": "62365276",
      "trades": "1596"
    },
    {
      "date": "2024-03-14",
      "bid": "470.60",
      "ask": "471.00",
      "open": "473.00",
      "high": "479.00",
      "low": "469.00",
      "close": "470.80",
      "average": "472.7156",
      "volume": "64769",
      "turnover": "30623640.2",
      "trades": "1231"
    },
    {
      "date": "2024-03-15",
      "bid": "462.20",
      "ask": "463.20",
      "open": "470.80",
      "high": "471.80",
      "low": "462.20",
      "close": "463.80",
      "average": "464.8783",
      "volume": "138990",
      "turnover": "64610503.5",
      "trades": "878"
    },
    {
      "date": "2024-03-18",
      "bid": "462.60",
      "ask": "463.20",
      "open": "465.00",
      "high": "480.80",
      "low": "460.00",
      "close": "464.00",
      "average": "464.334",
      "volume": "68153",
      "turnover": "31648677.6",
      "trades": "757"
    },
    {
      "date": "2024-03-19",
      "bid": "475.80",
      "ask": "477.20",
      "open": "464.00",
      "high": "477.80",
      "low": "462.00",
      "close": "475.60",
      "average": "473.9922",
      "volume": "49525",
      "turnover": "23477547.1",
      "trades": "741"
    },
    {
      "date": "2024-03-20",
      "bid": "479.80",
      "ask": "480.60",
      "open": "472.80",
      "high": "481.20",
      "low": "467.20",
      "close": "480.40",
      "average": "477.0781",
      "volume": "47522",
      "turnover": "22669506.2",
      "trades": "1176"
    },
    {
      "date": "2024-03-21",
      "bid": "492.60",
      "ask": "493.20",
      "open": "483.00",
      "high": "494.40",
      "low": "483.00",
      "close": "494.00",
      "average": "491.0889",
      "volume": "68191",
      "turnover": "33487131",
      "trades": "781"
    },
    {
      "date": "2024-03-22",
      "bid": "506.50",
      "ask": "507.50",
      "open": "496.00",
      "high": "509.00",
      "low": "495.00",
      "close": "504.50",
      "average": "504.0305",
      "volume": "109908",
      "turnover": "55393013.05",
      "trades": "2070"
    },
    {
      "date": "2024-03-25",
      "bid": "509.00",
      "ask": "509.50",
      "open": "504.50",
      "high": "511.50",
      "low": "502.00",
      "close": "510.50",
      "average": "508.8522",
      "volume": "60552",
      "turnover": "30812335.75",
      "trades": "1119"
    },
    {
      "date": "2024-03-26",
      "bid": "515.00",
      "ask": "516.00",
      "open": "509.00",
      "high": "516.50",
      "low": "505.50",
      "close": "516.50",
      "average": "513.4899",
      "volume": "95903",
      "turnover": "49244861",
      "trades": "975"
    },
    {
      "date": "2024-03-27",
      "bid": "524.00",
      "ask": "524.50",
      "open": "514.00",
      "high": "525.00",
      "low": "513.00",
      "close": "525.00",
      "average": "521.9257",
      "volume": "73990",
      "turnover": "38613945.5",
      "trades": "1104"
    },
    {
      "date": "2024-03-28",
      "bid": "524.00",
      "ask": "525.00",
      "open": "525.00",
      "high": "529.00",
      "low": "519.00",
      "close": "523.00",
      "average": "523.5911",
      "volume": "44915",
      "turnover": "23517449",
      "trades": "839"
    },
    {
      "date": "2024-04-02",
      "bid": "511.00",
      "ask": "512.00",
      "open": "523.00",
      "high": "529.00",
      "low": "508.00",
      "close": "511.00",
      "average": "522.0762",
      "volume": "176857",
      "turnover": "92338484.5",
      "trades": "1051"
    },
    {
      "date": "2024-04-03",
      "bid": "509.00",
      "ask": "510.00",
      "open": "512.00",
      "high": "515.00",
      "low": "508.00",
      "close": "509.00",
      "average": "510.0772",
      "volume": "88213",
      "turnover": "44997363",
      "trades": "727"
    },
    {
      "date": "2024-04-04",
      "bid": "504.00",
      "ask": "506.00",
      "open": "510.00",
      "high": "512.00",
      "low": "504.00",
      "close": "505.00",
      "average": "505.539",
      "volume": "53235",
      "turnover": "26912389.5",
      "trades": "499"
    },
    {
      "date": "2024-04-05",
      "bid": "500.00",
      "ask": "502.00",
      "open": "497.00",
      "high": "505.00",
      "low": "493.50",
      "close": "500.00",
      "average": "500.3757",
      "volume": "31586",
      "turnover": "15805364",
      "trades": "469"
    },
    {
      "date": "2024-04-08",
      "bid": "502.00",
      "ask": "504.00",
      "open": "501.00",
      "high": "505.00",
      "low": "498.50",
      "close": "505.00",
      "average": "501.2537",
      "volume": "146160",
      "turnover": "73263547.75",
      "trades": "571"
    },
    {
      "date": "2024-04-09",
      "bid": "503.00",
      "ask": "505.00",
      "open": "505.00",
      "high": "506.00",
      "low": "494.00",
      "close": "504.00",
      "average": "501.143",
      "volume": "53535",
      "turnover": "26830895.5",
      "trades": "676"
    },
    {
      "date": "2024-04-10",
      "bid": "488.50",
      "ask": "489.50",
      "open": "503.00",
      "high": "515.00",
      "low": "479.50",
      "close": "490.00",
      "average": "495.7076",
      "volume": "115874",
      "turnover": "57469386.5",
      "trades": "1518"
    },
    {
      "date": "2024-04-11",
      "bid": "488.00",
      "ask": "489.50",
      "open": "491.00",
      "high": "496.00",
      "low": "480.50",
      "close": "489.00",
      "average": "489.3036",
      "volume": "78775",
      "turnover": "38544493.75",
      "trades": "1503"
    },
    {
      "date": "2024-04-12",
      "bid": "486.00",
      "ask": "487.00",
      "open": "493.50",
      "high": "498.50",
      "low": "480.00",
      "close": "490.00",
      "average": "489.1173",
      "volume": "71547",
      "turnover": "34992992",
      "trades": "788"
    },
    {
      "date": "2024-04-15",
      "bid": "492.50",
      "ask": "493.50",
      "open": "487.50",
      "high": "501.00",
      "low": "486.50",
      "close": "494.00",
      "average": "494.9674",
      "volume": "44327",
      "turnover": "21946564.25",
      "trades": "562"
    },
    {
      "date": "2024-04-16",
      "bid": "495.50",
      "ask": "496.50",
      "open": "488.00",
      "high": "497.00",
      "low": "485.00",
      "close": "495.50",
      "average": "494.752",
      "volume": "64780",
      "turnover": "32049908",
      "trades": "968"
    },
    {
      "date": "2024-04-17",
      "bid": "491.00",
      "ask": "492.00",
      "open": "495.50",
      "high": "501.00",
      "low": "490.50",
      "close": "491.00",
      "average": "495.2064",
      "volume": "45175",
      "turnover": "22370947.5",
      "trades": "891"
    },
    {
      "date": "2024-04-18",
      "bid": "492.50",
      "ask": "494.00",
      "open": "492.00",
      "high": "495.50",
      "low": "486.00",
      "close": "494.00",
      "average": "492.3894",
      "volume": "46371",
      "turnover": "22832714.5",
      "trades": "556"
    },
    {
      "date": "2024-04-19",
      "bid": "490.50",
      "ask": "491.50",
      "open": "493.00",
      "high": "493.00",
      "low": "486.00",
      "close": "490.50",
      "average": "489.7068",
      "volume": "33321",
      "turnover": "16318030.25",
      "trades": "402"
    },
    {
      "date": "2024-04-22",
      "bid": "495.00",
      "ask": "496.00",
      "open": "493.00",
      "high": "497.50",
      "low": "491.00",
      "close": "496.00",
      "average": "495.4485",
      "volume": "29648",
      "turnover": "14686175.75",
      "trades": "313"
    },
    {
      "date": "2024-04-23",
      "bid": "499.00",
      "ask": "501.00",
      "open": "496.00",
      "high": "502.00",
      "low": "496.00",
      "close": "502.00",
      "average": "501.4212",
      "volume": "34217",
      "turnover": "17156505",
      "trades": "422"
    },
    {
      "date": "2024-04-24",
      "bid": "486.00",
      "ask": "487.50",
      "open": "502.00",
      "high": "502.00",
      "low": "485.00",
      "close": "488.50",
      "average": "489.2671",
      "volume": "31799",
      "turnover": "15558203",
      "trades": "452"
    },
    {
      "date": "2024-04-25",
      "bid": "467.50",
      "ask": "468.50",
      "open": "488.50",
      "high": "488.50",
      "low": "466.00",
      "close": "469.50",
      "average": "473.1001",
      "volume": "50592",
      "turnover": "23935120.5",
      "trades": "816"
    },
    {
      "date": "2024-04-26",
      "bid": "475.50",
      "ask": "476.50",
      "open": "470.00",
      "high": "478.50",
      "low": "466.00",
      "close": "477.00",
      "average": "473.7584",
      "volume": "40460",
      "turnover": "19167105.5",
      "trades": "727"
    },
    {
      "date": "2024-04-29",
      "bid": "481.50",
      "ask": "483.00",
      "open": "477.00",
      "high": "484.00",
      "low": "475.50",
      "close": "483.00",
      "average": "481.2769",
      "volume": "38279",
      "turnover": "18422257",
      "trades": "494"
    },
    {
      "date": "2024-04-30",
      "bid": "484.00",
      "ask": "485.00",
      "open": "480.50",
      "high": "487.00",
      "low": "475.00",
      "close": "487.00",
      "average": "484.3045",
      "volume": "75670",
      "turnover": "36676848.5",
      "trades": "366"
    },
    {
      "date": "2024-05-02",
      "bid": "488.50",
      "ask": "489.50",
      "open": "487.00",
      "high": "491.00",
      "low": "482.00",
      "close": "491.00",
      "average": "488.6677",
      "volume": "36356",
      "turnover": "17764898.5",
      "trades": "544"
    },
    {
      "date": "2024-05-03",
      "bid": "492.00",
      "ask": "493.00",
      "open": "491.50",
      "high": "493.00",
      "low": "478.00",
      "close": "491.50",
      "average": "487.838",
      "volume": "32146",
      "turnover": "15664712.5",
      "trades": "653"
    },
    {
      "date": "2024-05-06",
      "bid": "490.50",
      "ask": "491.00",
      "open": "493.00",
      "high": "495.00",
      "low": "484.50",
      "close": "491.50",
      "average": "491.1657",
      "volume": "30719",
      "turnover": "15086815.25",
      "trades": "479"
    },
    {
      "date": "2024-05-07",
      "bid": "505.00",
      "ask": "506.00",
      "open": "491.50",
      "high": "506.00",
      "low": "490.00",
      "close": "505.00",
      "average": "501.5969",
      "volume": "54416",
      "turnover": "27294734.75",
      "trades": "681"
    },
    {
      "date": "2024-05-08",
      "bid": "501.00",
      "ask": "503.00",
      "open": "505.00",
      "high": "508.00",
      "low": "499.00",
      "close": "505.00",
      "average": "503.9387",
      "volume": "47986",
      "turnover": "24182004",
      "trades": "480"
    },
    {
      "date": "2024-05-10",
      "bid": "515.00",
      "ask": "517.00",
      "open": "505.00",
      "high": "517.00",
      "low": "502.50",
      "close": "515.00",
      "average": "509.5054",
      "volume": "64035",
      "turnover": "32635008",
      "trades": "829"
    },
    {
      "date": "2024-05-13",
      "bid": "511.00",
      "ask": "512.00",
      "open": "515.00",
      "high": "518.00",
      "low": "510.00",
      "close": "511.00",
      "average": "512.1135",
      "volume": "26584",
      "turnover": "13619301",
      "trades": "443"
    },
    {
      "date": "2024-05-14",
      "bid": "510.00",
      "ask": "511.00",
      "open": "511.00",
      "high": "516.00",
      "low": "508.00",
      "close": "511.00",
      "average": "511.2727",
      "volume": "25362",
      "turnover": "12966378",
      "trades": "388"
    },
    {
      "date": "2024-05-15",
      "bid": "535.00",
      "ask": "536.00",
      "open": "511.00",
      "high": "536.00",
      "low": "511.00",
      "close": "534.00",
      "average": "529.9366",
      "volume": "62217",
      "turnover": "32964140",
      "trades": "681"
    },
    {
      "date": "2024-05-16",
      "bid": "534.00",
      "ask": "535.00",
      "open": "538.00",
      "high": "546.00",
      "low": "534.00",
      "close": "535.00",
      "average": "538.117",
      "volume": "33590",
      "turnover": "18078393",
      "trades": "554"
    },
    {
      "date": "2024-05-17",
      "bid": "536.00",
      "ask": "537.00",
      "open": "530.00",
      "high": "539.00",
      "low": "529.00",
      "close": "537.00",
      "average": "536.2449",
      "volume": "22938",
      "turnover": "12300081",
      "trades": "391"
    },
    {
      "date": "2024-05-20",
      "bid": "535.00",
      "ask": "536.00",
      "open": "538.00",
      "high": "545.00",
      "low": "532.00",
      "close": "536.00",
      "average": "537.3772",
      "volume": "29792",
      "turnover": "16010605",
      "trades": "441"
    },
    {
      "date": "2024-05-21",
      "bid": "535.00",
      "ask": "537.00",
      "open": "537.00",
      "high": "541.00",
      "low": "531.00",
      "close": "537.00",
      "average": "533.5393",
      "volume": "443220",
      "turnover": "236468301",
      "trades": "281"
    },
    {
      "date": "2024-05-22",
      "bid": "537.00",
      "ask": "539.00",
      "open": "538.00",
      "high": "539.00",
      "low": "533.00",
      "close": "539.00",
      "average": "538.1976",
      "volume": "37814",
      "turnover": "20350366.5",
      "trades": "434"
    },
    {
      "date": "2024-05-23",
      "bid": "527.00",
      "ask": "528.00",
      "open": "538.00",
      "high": "539.00",
      "low": "526.00",
      "close": "527.00",
      "average": "528.1409",
      "volume": "44386",
      "turnover": "23442061",
      "trades": "585"
    },
    {
      "date": "2024-05-24",
      "bid": "525.00",
      "ask": "526.00",
      "open": "528.00",
      "high": "530.00",
      "low": "521.00",
      "close": "525.00",
      "average": "525.79",
      "volume": "25375",
      "turnover": "13341921",
      "trades": "494"
    },
    {
      "date": "2024-05-27",
      "bid": "531.00",
      "ask": "532.00",
      "open": "525.00",
      "high": "536.00",
      "low": "523.00",
      "close": "532.00",
      "average": "530.9106",
      "volume": "40260",
      "turnover": "21374524",
      "trades": "636"
    },
    {
      "date": "2024-05-28",
      "bid": "526.00",
      "ask": "527.00",
      "open": "533.00",
      "high": "535.00",
      "low": "524.00",
      "close": "525.00",
      "average": "526.3663",
      "volume": "33545",
      "turnover": "17660447.5",
      "trades": "469"
    },
    {
      "date": "2024-05-29",
      "bid": "514.00",
      "ask": "515.00",
      "open": "525.00",
      "high": "525.00",
      "low": "512.00",
      "close": "512.00",
      "average": "515.1623",
      "volume": "34902",
      "turnover": "17980313",
      "trades": "517"
    },
    {
      "date": "2024-05-30",
      "bid": "521.00",
      "ask": "523.00",
      "open": "502.00",
      "high": "524.00",
      "low": "499.00",
      "close": "521.00",
      "average": "519.3136",
      "volume": "58071",
      "turnover": "30156986.5",
      "trades": "870"
    },
    {
      "date": "2024-05-31",
      "bid": "533.00",
      "ask": "536.00",
      "open": "521.00",
      "high": "536.00",
      "low": "517.00",
      "close": "536.00",
      "average": "534.4539",
      "volume": "376711",
      "turnover": "201278463",
      "trades": "2358"
    },
    {
      "date": "2024-06-03",
      "bid": "544.00",
      "ask": "546.00",
      "open": "536.00",
      "high": "547.00",
      "low": "534.00",
      "close": "547.00",
      "average": "543.099",
      "volume": "44627",
      "turnover": "24234712.5",
      "trades": "730"
    },
    {
      "date": "2024-06-04",
      "bid": "544.00",
      "ask": "546.00",
      "open": "546.00",
      "high": "548.00",
      "low": "540.00",
      "close": "543.00",
      "average": "543.2937",
      "volume": "68270",
      "turnover": "37092890",
      "trades": "1325"
    },
    {
      "date": "2024-06-05",
      "bid": "524.00",
      "ask": "525.00",
      "open": "535.00",
      "high": "545.00",
      "low": "521.00",
      "close": "524.00",
      "average": "526.9223",
      "volume": "51127",
      "turnover": "26939393.5",
      "trades": "892"
    },
    {
      "date": "2024-06-07",
      "bid": "519.00",
      "ask": "520.00",
      "open": "525.00",
      "high": "525.00",
      "low": "513.00",
      "close": "521.00",
      "average": "519.5253",
      "volume": "57111",
      "turnover": "29658533.62",
      "trades": "762"
    },
    {
      "date": "2024-06-10",
      "bid": "517.00",
      "ask": "519.00",
      "open": "520.00",
      "high": "523.00",
      "low": "514.00",
      "close": "520.00",
      "average": "519.6839",
      "volume": "27272",
      "turnover": "14172192.5",
      "trades": "443"
    },
    {
      "date": "2024-06-11",
      "bid": "516.00",
      "ask": "517.00",
      "open": "520.00",
      "high": "521.00",
      "low": "514.00",
      "close": "518.00",
      "average": "517.8038",
      "volume": "43925",
      "turnover": "22742412.5",
      "trades": "535"
    },
    {
      "date": "2024-06-12",
      "bid": "535.00",
      "ask": "537.00",
      "open": "519.00",
      "high": "537.00",
      "low": "515.00",
      "close": "532.00",
      "average": "527.5218",
      "volume": "82011",
      "turnover": "43332699.5",
      "trades": "1078"
    },
    {
      "date": "2024-06-13",
      "bid": "523.00",
      "ask": "524.00",
      "open": "531.00",
      "high": "542.00",
      "low": "521.00",
      "close": "521.00",
      "average": "525.1502",
      "volume": "103974",
      "turnover": "54631678",
      "trades": "1101"
    },
    {
      "date": "2024-06-14",
      "bid": "514.00",
      "ask": "515.00",
      "open": "523.00",
      "high": "524.00",
      "low": "509.00",
      "close": "513.00",
      "average": "513.4219",
      "volume": "72099",
      "turnover": "37016652",
      "trades": "513"
    },
    {
      "date": "2024-06-17",
      "bid": "512.00",
      "ask": "513.00",
      "open": "513.00",
      "high": "522.00",
      "low": "510.00",
      "close": "512.00",
      "average": "513.146",
      "volume": "46171",
      "turnover": "23692841",
      "trades": "548"
    },
    {
      "date": "2024-06-18",
      "bid": "513.00",
      "ask": "514.00",
      "open": "517.00",
      "high": "522.00",
      "low": "507.00",
      "close": "515.00",
      "average": "514.7585",
      "volume": "80445",
      "turnover": "41407910",
      "trades": "779"
    },
    {
      "date": "2024-06-19",
      "bid": "508.00",
      "ask": "509.00",
      "open": "516.00",
      "high": "518.50",
      "low": "508.00",
      "close": "508.00",
      "average": "509.4207",
      "volume": "76316",
      "turnover": "38868778",
      "trades": "606"
    },
    {
      "date": "2024-06-20",
      "bid": "518.00",
      "ask": "520.00",
      "open": "510.00",
      "high": "526.00",
      "low": "510.00",
      "close": "517.00",
      "average": "517.2469",
      "volume": "303341",
      "turnover": "156906155",
      "trades": "805"
    },
    {
      "date": "2024-06-24",
      "bid": "521.00",
      "ask": "523.00",
      "open": "517.00",
      "high": "526.00",
      "low": "516.00",
      "close": "523.00",
      "average": "522.5113",
      "volume": "43583",
      "turnover": "22768121",
      "trades": "439"
    },
    {
      "date": "2024-06-25",
      "bid": "509.00",
      "ask": "511.00",
      "open": "522.00",
      "high": "522.00",
      "low": "508.00",
      "close": "512.00",
      "average": "512.8574",
      "volume": "32560",
      "turnover": "16701230",
      "trades": "392"
    },
    {
      "date": "2024-06-26",
      "bid": "511.00",
      "ask": "512.00",
      "open": "512.00",
      "high": "516.00",
      "low": "506.00",
      "close": "512.00",
      "average": "511.8745",
      "volume": "40098",
      "turnover": "20525692",
      "trades": "434"
    },
    {
      "date": "2024-06-27",
      "bid": "514.00",
      "ask": "516.00",
      "open": "511.00",
      "high": "518.00",
      "low": "508.00",
      "close": "518.00",
      "average": "516.186",
      "volume": "25400",
      "turnover": "13110747",
      "trades": "337"
    },
    {
      "date": "2024-06-28",
      "bid": "525.00",
      "ask": "527.00",
      "open": "518.00",
      "high": "528.00",
      "low": "517.00",
      "close": "528.00",
      "average": "526.5613",
      "volume": "54413",
      "turnover": "28650986",
      "trades": "441"
    },
    {
      "date": "2024-07-01",
      "bid": "525.00",
      "ask": "527.00",
      "open": "534.00",
      "high": "537.00",
      "low": "525.00",
      "close": "529.00",
      "average": "529.1999",
      "volume": "24653",
      "turnover": "13046097.5",
      "trades": "443"
    },
    {
      "date": "2024-07-02",
      "bid": "529.00",
      "ask": "532.00",
      "open": "529.00",
      "high": "532.00",
      "low": "522.00",
      "close": "531.00",
      "average": "529.8209",
      "volume": "29927",
      "turnover": "15847159.5",
      "trades": "379"
    },
    {
      "date": "2024-07-03",
      "bid": "542.00",
      "ask": "544.00",
      "open": "532.00",
      "high": "545.00",
      "low": "532.00",
      "close": "545.00",
      "average": "543.0548",
      "volume": "42871",
      "turnover": "23269389.5",
      "trades": "458"
    },
    {
      "date": "2024-07-04",
      "bid": "542.00",
      "ask": "544.00",
      "open": "545.00",
      "high": "551.00",
      "low": "541.00",
      "close": "543.00",
      "average": "545.0146",
      "volume": "29080",
      "turnover": "15849775.5",
      "trades": "395"
    },
    {
      "date": "2024-07-05",
      "bid": "543.00",
      "ask": "546.00",
      "open": "541.00",
      "high": "567.00",
      "low": "537.00",
      "close": "552.00",
      "average": "555.028",
      "volume": "85165",
      "turnover": "47284530.5",
      "trades": "1183"
    },
    {
      "date": "2024-07-08",
      "bid": "553.00",
      "ask": "555.00",
      "open": "550.00",
      "high": "563.00",
      "low": "547.00",
      "close": "557.00",
      "average": "556.9266",
      "volume": "60753",
      "turnover": "33831562",
      "trades": "929"
    },
    {
      "date": "2024-07-09",
      "bid": "554.00",
      "ask": "556.00",
      "open": "557.00",
      "high": "562.00",
      "low": "553.00",
      "close": "555.00",
      "average": "556.9898",
      "volume": "34077",
      "turnover": "18980537",
      "trades": "656"
    },
    {
      "date": "2024-07-10",
      "bid": "555.00",
      "ask": "557.00",
      "open": "557.00",
      "high": "565.00",
      "low": "552.00",
      "close": "558.00",
      "average": "559.4276",
      "volume": "63191",
      "turnover": "35333284.72",
      "trades": "615"
    },
    {
      "date": "2024-07-11",
      "bid": "559.00",
      "ask": "560.00",
      "open": "559.00",
      "high": "562.00",
      "low": "550.00",
      "close": "560.00",
      "average": "558.3915",
      "volume": "46313",
      "turnover": "25852093",
      "trades": "590"
    },
    {
      "date": "2024-07-12",
      "bid": "574.00",
      "ask": "576.00",
      "open": "558.00",
      "high": "577.00",
      "low": "558.00",
      "close": "576.00",
      "average": "569.5931",
      "volume": "30414",
      "turnover": "17322520.5",
      "trades": "539"
    },
    {
      "date": "2024-07-15",
      "bid": "573.00",
      "ask": "574.00",
      "open": "575.00",
      "high": "576.00",
      "low": "567.00",
      "close": "575.00",
      "average": "573.5447",
      "volume": "52318",
      "turnover": "30005964.5",
      "trades": "484"
    },
    {
      "date": "2024-07-16",
      "bid": "571.00",
      "ask": "573.00",
      "open": "574.00",
      "high": "575.00",
      "low": "567.00",
      "close": "573.00",
      "average": "572.5234",
      "volume": "37271",
      "turnover": "21337653",
      "trades": "371"
    },
    {
      "date": "2024-07-17",
      "bid": "565.00",
      "ask": "566.00",
      "open": "583.00",
      "high": "583.00",
      "low": "563.00",
      "close": "566.00",
      "average": "566.2664",
      "volume": "37657",
      "turnover": "21321846",
      "trades": "495"
    },
    {
      "date": "2024-07-18",
      "bid": "565.00",
      "ask": "566.00",
      "open": "568.00",
      "high": "569.00",
      "low": "559.00",
      "close": "564.00",
      "average": "564.0264",
      "volume": "41206",
      "turnover": "23241399.5",
      "trades": "313"
    },
    {
      "date": "2024-07-19",
      "bid": "560.00",
      "ask": "562.00",
      "open": "564.00",
      "high": "566.00",
      "low": "557.00",
      "close": "561.00",
      "average": "562.3548",
      "volume": "43010",
      "turnover": "24186242.5",
      "trades": "403"
    },
    {
      "date": "2024-07-22",
      "bid": "562.00",
      "ask": "563.00",
      "open": "561.00",
      "high": "565.00",
      "low": "558.00",
      "close": "565.00",
      "average": "563.809",
      "volume": "38508",
      "turnover": "21711080.5",
      "trades": "368"
    },
    {
      "date": "2024-07-23",
      "bid": "559.00",
      "ask": "560.00",
      "open": "564.00",
      "high": "565.00",
      "low": "559.00",
      "close": "562.00",
      "average": "561.7933",
      "volume": "32801",
      "turnover": "18426983",
      "trades": "352"
    },
    {
      "date": "2024-07-24",
      "bid": "553.00",
      "ask": "554.00",
      "open": "562.00",
      "high": "562.00",
      "low": "552.00",
      "close": "556.00",
      "average": "556.0084",
      "volume": "18004",
      "turnover": "10010343",
      "trades": "310"
    },
    {
      "date": "2024-07-25",
      "bid": "547.00",
      "ask": "548.00",
      "open": "556.00",
      "high": "556.00",
      "low": "542.00",
      "close": "548.00",
      "average": "547.0911",
      "volume": "22290",
      "turnover": "12190714",
      "trades": "429"
    },
    {
      "date": "2024-07-26",
      "bid": "548.00",
      "ask": "550.00",
      "open": "548.00",
      "high": "553.00",
      "low": "548.00",
      "close": "550.00",
      "average": "550.1968",
      "volume": "20485",
      "turnover": "11272899",
      "trades": "270"
    },
    {
      "date": "2024-07-29",
      "bid": "554.00",
      "ask": "556.00",
      "open": "551.00",
      "high": "557.00",
      "low": "551.00",
      "close": "557.00",
      "average": "555.4315",
      "volume": "16897",
      "turnover": "9381451.5",
      "trades": "364"
    },
    {
      "date": "2024-07-30",
      "bid": "555.00",
      "ask": "557.00",
      "open": "557.00",
      "high": "560.00",
      "low": "549.00",
      "close": "560.00",
      "average": "557.4174",
      "volume": "24813",
      "turnover": "13825073",
      "trades": "617"
    },
    {
      "date": "2024-07-31",
      "bid": "546.00",
      "ask": "547.00",
      "open": "561.00",
      "high": "564.00",
      "low": "545.00",
      "close": "545.00",
      "average": "546.7166",
      "volume": "59573",
      "turnover": "32570029.5",
      "trades": "457"
    },
    {
      "date": "2024-08-01",
      "bid": "546.00",
      "ask": "548.00",
      "open": "545.00",
      "high": "559.00",
      "low": "541.00",
      "close": "547.00",
      "average": "550.3986",
      "volume": "37018",
      "turnover": "20365079",
      "trades": "316"
    },
    {
      "date": "2024-08-02",
      "bid": "544.00",
      "ask": "546.00",
      "open": "545.00",
      "high": "553.00",
      "low": "537.00",
      "close": "549.00",
      "average": "547.8793",
      "volume": "45218",
      "turnover": "24776529",
      "trades": "505"
    },
    {
      "date": "2024-08-05",
      "bid": "525.00",
      "ask": "526.00",
      "open": "535.00",
      "high": "537.00",
      "low": "518.00",
      "close": "527.00",
      "average": "525.627",
      "volume": "43166",
      "turnover": "22683861",
      "trades": "1080"
    },
    {
      "date": "2024-08-06",
      "bid": "523.00",
      "ask": "525.00",
      "open": "530.00",
      "high": "536.00",
      "low": "516.00",
      "close": "524.00",
      "average": "523.7869",
      "volume": "27860",
      "turnover": "14592719",
      "trades": "538"
    },
    {
      "date": "2024-08-07",
      "bid": "536.00",
      "ask": "538.00",
      "open": "528.00",
      "high": "541.00",
      "low": "528.00",
      "close": "537.00",
      "average": "536.0122",
      "volume": "23779",
      "turnover": "12746677",
      "trades": "334"
    },
    {
      "date": "2024-08-08",
      "bid": "538.00",
      "ask": "539.00",
      "open": "538.00",
      "high": "541.00",
      "low": "532.00",
      "close": "538.00",
      "average": "537.9522",
      "volume": "29945",
      "turnover": "16108893.5",
      "trades": "485"
    },
    {
      "date": "2024-08-09",
      "bid": "543.00",
      "ask": "544.00",
      "open": "544.00",
      "high": "552.00",
      "low": "543.00",
      "close": "544.00",
      "average": "546.0342",
      "volume": "15803",
      "turnover": "8629017",
      "trades": "288"
    },
    {
      "date": "2024-08-12",
      "bid": "539.00",
      "ask": "541.00",
      "open": "546.00",
      "high": "548.00",
      "low": "536.00",
      "close": "541.00",
      "average": "541.7437",
      "volume": "23325",
      "turnover": "12635445.5",
      "trades": "327"
    },
    {
      "date": "2024-08-13",
      "bid": "542.00",
      "ask": "544.00",
      "open": "541.00",
      "high": "548.00",
      "low": "539.00",
      "close": "544.00",
      "average": "543.8667",
      "volume": "21069",
      "turnover": "11458741",
      "trades": "286"
    },
    {
      "date": "2024-08-14",
      "bid": "546.00",
      "ask": "548.00",
      "open": "545.00",
      "high": "550.00",
      "low": "541.00",
      "close": "550.00",
      "average": "546.5156",
      "volume": "22405",
      "turnover": "12244658",
      "trades": "441"
    },
    {
      "date": "2024-08-15",
      "bid": "539.00",
      "ask": "541.00",
      "open": "550.00",
      "high": "554.00",
      "low": "539.00",
      "close": "541.00",
      "average": "542.6201",
      "volume": "17409",
      "turnover": "9446550",
      "trades": "343"
    },
    {
      "date": "2024-08-16",
      "bid": "546.00",
      "ask": "548.00",
      "open": "544.00",
      "high": "550.00",
      "low": "543.00",
      "close": "548.00",
      "average": "547.7532",
      "volume": "19722",
      "turnover": "10802897",
      "trades": "412"
    },
    {
      "date": "2024-08-19",
      "bid": "557.00",
      "ask": "558.00",
      "open": "548.00",
      "high": "560.00",
      "low": "547.00",
      "close": "556.00",
      "average": "555.5116",
      "volume": "16149",
      "turnover": "8970858",
      "trades": "314"
    },
    {
      "date": "2024-08-20",
      "bid": "556.00",
      "ask": "557.00",
      "open": "557.00",
      "high": "564.00",
      "low": "549.00",
      "close": "555.00",
      "average": "556.9926",
      "volume": "53561",
      "turnover": "29835205.5",
      "trades": "691"
    },
    {
      "date": "2024-08-21",
      "bid": "546.00",
      "ask": "548.00",
      "open": "557.00",
      "high": "557.00",
      "low": "544.00",
      "close": "544.00",
      "average": "545.3647",
      "volume": "16282",
      "turnover": "8879703",
      "trades": "240"
    },
    {
      "date": "2024-08-22",
      "bid": "552.00",
      "ask": "554.00",
      "open": "542.00",
      "high": "554.00",
      "low": "541.00",
      "close": "554.00",
      "average": "550.9635",
      "volume": "42548",
      "turnover": "23441702.5",
      "trades": "312"
    },
    {
      "date": "2024-08-23",
      "bid": "566.00",
      "ask": "569.00",
      "open": "565.00",
      "high": "569.00",
      "low": "557.00",
      "close": "567.00",
      "average": "565.6102",
      "volume": "22333",
      "turnover": "12626068.5",
      "trades": "462"
    },
    {
      "date": "2024-08-26",
      "bid": "572.00",
      "ask": "574.00",
      "open": "569.00",
      "high": "578.00",
      "low": "568.00",
      "close": "574.00",
      "average": "572.7792",
      "volume": "23858",
      "turnover": "13664308",
      "trades": "486"
    },
    {
      "date": "2024-08-27",
      "bid": "563.00",
      "ask": "565.00",
      "open": "575.00",
      "high": "579.00",
      "low": "557.00",
      "close": "566.00",
      "average": "565.3698",
      "volume": "31131",
      "turnover": "17594583",
      "trades": "433"
    },
    {
      "date": "2024-08-28",
      "bid": "571.00",
      "ask": "573.00",
      "open": "567.00",
      "high": "574.00",
      "low": "558.00",
      "close": "574.00",
      "average": "571.6903",
      "volume": "29345",
      "turnover": "16773000.5",
      "trades": "459"
    },
    {
      "date": "2024-08-29",
      "bid": "558.00",
      "ask": "559.00",
      "open": "561.00",
      "high": "566.00",
      "low": "556.00",
      "close": "559.00",
      "average": "560.238",
      "volume": "135440",
      "turnover": "75888718",
      "trades": "1435"
    },
    {
      "date": "2024-08-30",
      "bid": "568.00",
      "ask": "569.00",
      "open": "566.00",
      "high": "575.00",
      "low": "566.00",
      "close": "570.00",
      "average": "570.1128",
      "volume": "156315",
      "turnover": "89134448",
      "trades": "1765"
    },
    {
      "date": "2024-09-02",
      "bid": "569.00",
      "ask": "570.00",
      "open": "570.00",
      "high": "573.00",
      "low": "562.00",
      "close": "570.00",
      "average": "568.9692",
      "volume": "47741",
      "turnover": "27167613",
      "trades": "837"
    },
    {
      "date": "2024-09-03",
      "bid": "558.00",
      "ask": "561.00",
      "open": "570.00",
      "high": "570.00",
      "low": "553.00",
      "close": "560.00",
      "average": "560.1295",
      "volume": "62661",
      "turnover": "35098680",
      "trades": "962"
    },
    {
      "date": "2024-09-04",
      "bid": "555.00",
      "ask": "557.00",
      "open": "547.00",
      "high": "561.00",
      "low": "542.00",
      "close": "555.00",
      "average": "554.4432",
      "volume": "109898",
      "turnover": "60942016",
      "trades": "1278"
    },
    {
      "date": "2024-09-05",
      "bid": "550.00",
      "ask": "552.00",
      "open": "555.00",
      "high": "558.00",
      "low": "551.00",
      "close": "552.00",
      "average": "552.4096",
      "volume": "91901",
      "turnover": "50768722.5",
      "trades": "650"
    },
    {
      "date": "2024-09-06",
      "bid": "553.00",
      "ask": "556.00",
      "open": "552.00",
      "high": "557.00",
      "low": "543.00",
      "close": "554.00",
      "average": "551.3627",
      "volume": "84755",
      "turnover": "46729568.5",
      "trades": "726"
    },
    {
      "date": "2024-09-09",
      "bid": "551.00",
      "ask": "552.00",
      "open": "552.00",
      "high": "560.00",
      "low": "550.00",
      "close": "553.00",
      "average": "553.3057",
      "volume": "36709",
      "turnover": "20312546.5",
      "trades": "603"
    },
    {
      "date": "2024-09-10",
      "bid": "554.00",
      "ask": "556.00",
      "open": "554.00",
      "high": "559.00",
      "low": "551.00",
      "close": "556.00",
      "average": "555.9145",
      "volume": "40432",
      "turnover": "22484371",
      "trades": "447"
    },
    {
      "date": "2024-09-11",
      "bid": "547.00",
      "ask": "549.00",
      "open": "556.00",
      "high": "556.00",
      "low": "545.00",
      "close": "549.00",
      "average": "548.9901",
      "volume": "38355",
      "turnover": "21056514",
      "trades": "426"
    },
    {
      "date": "2024-09-12",
      "bid": "551.00",
      "ask": "553.00",
      "open": "554.00",
      "high": "556.00",
      "low": "549.00",
      "close": "552.00",
      "average": "552.2571",
      "volume": "23707",
      "turnover": "13092359",
      "trades": "389"
    },
    {
      "date": "2024-09-13",
      "bid": "558.00",
      "ask": "559.00",
      "open": "553.00",
      "high": "562.00",
      "low": "553.00",
      "close": "558.00",
      "average": "558.4323",
      "volume": "36594",
      "turnover": "20435272",
      "trades": "572"
    },
    {
      "date": "2024-09-16",
      "bid": "551.00",
      "ask": "553.00",
      "open": "558.00",
      "high": "560.00",
      "low": "551.00",
      "close": "554.00",
      "average": "554.7257",
      "volume": "66271",
      "turnover": "36762088",
      "trades": "646"
    },
    {
      "date": "2024-09-17",
      "bid": "539.00",
      "ask": "541.00",
      "open": "554.00",
      "high": "558.00",
      "low": "537.00",
      "close": "544.00",
      "average": "544.5949",
      "volume": "59931",
      "turnover": "32640271",
      "trades": "984"
    },
    {
      "date": "2024-09-18",
      "bid": "538.00",
      "ask": "540.00",
      "open": "540.00",
      "high": "545.00",
      "low": "535.00",
      "close": "540.00",
      "average": "539.6773",
      "volume": "34526",
      "turnover": "18633614",
      "trades": "623"
    },
    {
      "date": "2024-09-19",
      "bid": "543.00",
      "ask": "545.00",
      "open": "546.00",
      "high": "549.00",
      "low": "538.00",
      "close": "546.00",
      "average": "544.8963",
      "volume": "70119",
      "turnover": "38207867.5",
      "trades": "1218"
    },
    {
      "date": "2024-09-20",
      "bid": "537.00",
      "ask": "539.00",
      "open": "545.00",
      "high": "552.00",
      "low": "537.00",
      "close": "552.00",
      "average": "551.4628",
      "volume": "642962",
      "turnover": "354569406",
      "trades": "822"
    },
    {
      "date": "2024-09-23",
      "bid": "549.00",
      "ask": "551.00",
      "open": "550.00",
      "high": "555.00",
      "low": "545.00",
      "close": "552.00",
      "average": "550.2459",
      "volume": "52294",
      "turnover": "28775057",
      "trades": "537"
    },
    {
      "date": "2024-09-24",
      "bid": "550.00",
      "ask": "551.00",
      "open": "553.00",
      "high": "554.00",
      "low": "544.00",
      "close": "549.00",
      "average": "549.7502",
      "volume": "114468",
      "turnover": "62927898.5",
      "trades": "740"
    },
    {
      "date": "2024-09-25",
      "bid": "555.00",
      "ask": "557.00",
      "open": "551.00",
      "high": "562.00",
      "low": "549.00",
      "close": "552.00",
      "average": "554.3084",
      "volume": "113789",
      "turnover": "63074238",
      "trades": "812"
    },
    {
      "date": "2024-09-26",
      "bid": "571.00",
      "ask": "572.00",
      "open": "558.00",
      "high": "576.00",
      "low": "552.00",
      "close": "572.00",
      "average": "568.0185",
      "volume": "59984",
      "turnover": "34070404",
      "trades": "820"
    },
    {
      "date": "2024-09-27",
      "bid": "575.00",
      "ask": "577.00",
      "open": "572.00",
      "high": "576.00",
      "low": "569.00",
      "close": "573.00",
      "average": "573.0342",
      "volume": "29167",
      "turnover": "16713517",
      "trades": "455"
    },
    {
      "date": "2024-09-30",
      "bid": "578.00",
      "ask": "579.00",
      "open": "573.00",
      "high": "581.00",
      "low": "566.00",
      "close": "580.00",
      "average": "578.0659",
      "volume": "117579",
      "turnover": "67967969",
      "trades": "798"
    },
    {
      "date": "2024-10-01",
      "bid": "580.00",
      "ask": "581.00",
      "open": "589.00",
      "high": "590.00",
      "low": "579.00",
      "close": "580.00",
      "average": "583.3004",
      "volume": "84856",
      "turnover": "49497135.5",
      "trades": "1498"
    },
    {
      "date": "2024-10-02",
      "bid": "582.00",
      "ask": "584.00",
      "open": "581.00",
      "high": "584.00",
      "low": "570.00",
      "close": "583.00",
      "average": "580.2226",
      "volume": "45525",
      "turnover": "26414636",
      "trades": "836"
    },
    {
      "date": "2024-10-03",
      "bid": "578.00",
      "ask": "579.00",
      "open": "583.00",
      "high": "585.00",
      "low": "576.00",
      "close": "579.00",
      "average": "581.0436",
      "volume": "86180",
      "turnover": "50068508",
      "trades": "895"
    },
    {
      "date": "2024-10-04",
      "bid": "576.00",
      "ask": "577.00",
      "open": "579.00",
      "high": "586.00",
      "low": "575.00",
      "close": "578.00",
      "average": "583.1176",
      "volume": "220394",
      "turnover": "128513054.5",
      "trades": "749"
    },
    {
      "date": "2024-10-07",
      "bid": "568.00",
      "ask": "569.00",
      "open": "578.00",
      "high": "578.00",
      "low": "567.00",
      "close": "572.00",
      "average": "570.3622",
      "volume": "162514",
      "turnover": "92691172.5",
      "trades": "784"
    },
    {
      "date": "2024-10-08",
      "bid": "571.00",
      "ask": "572.00",
      "open": "571.00",
      "high": "575.00",
      "low": "566.00",
      "close": "571.00",
      "average": "571.2454",
      "volume": "35347",
      "turnover": "20192327",
      "trades": "532"
    },
    {
      "date": "2024-10-09",
      "bid": "570.00",
      "ask": "572.00",
      "open": "577.00",
      "high": "580.00",
      "low": "566.00",
      "close": "571.00",
      "average": "570.985",
      "volume": "54517",
      "turnover": "31127436.51",
      "trades": "606"
    },
    {
      "date": "2024-10-10",
      "bid": "556.00",
      "ask": "557.00",
      "open": "572.00",
      "high": "575.00",
      "low": "552.00",
      "close": "558.00",
      "average": "557.0638",
      "volume": "103028",
      "turnover": "57392222.5",
      "trades": "1130"
    },
    {
      "date": "2024-10-11",
      "bid": "569.00",
      "ask": "570.00",
      "open": "558.00",
      "high": "575.00",
      "low": "556.00",
      "close": "570.00",
      "average": "566.8666",
      "volume": "66679",
      "turnover": "37772301",
      "trades": "704"
    },
    {
      "date": "2024-10-14",
      "bid": "563.00",
      "ask": "565.00",
      "open": "570.00",
      "high": "573.00",
      "low": "560.00",
      "close": "565.00",
      "average": "564.0701",
      "volume": "55645",
      "turnover": "31386405.5",
      "trades": "564"
    },
    {
      "date": "2024-10-15",
      "bid": "556.00",
      "ask": "558.00",
      "open": "565.00",
      "high": "566.00",
      "low": "554.00",
      "close": "558.00",
      "average": "557.8962",
      "volume": "142154",
      "turnover": "79334075.5",
      "trades": "938"
    },
    {
      "date": "2024-10-16",
      "bid": "554.00",
      "ask": "555.00",
      "open": "557.00",
      "high": "560.00",
      "low": "553.00",
      "close": "556.00",
      "average": "555.9232",
      "volume": "70831",
      "turnover": "39376055",
      "trades": "663"
    },
    {
      "date": "2024-10-17",
      "bid": "551.00",
      "ask": "552.00",
      "open": "557.00",
      "high": "557.00",
      "low": "548.00",
      "close": "551.00",
      "average": "551.7692",
      "volume": "46442",
      "turnover": "25626054",
      "trades": "733"
    },
    {
      "date": "2024-10-18",
      "bid": "545.00",
      "ask": "546.00",
      "open": "552.00",
      "high": "555.00",
      "low": "544.00",
      "close": "546.00",
      "average": "546.9624",
      "volume": "47840",
      "turnover": "26166789",
      "trades": "684"
    },
    {
      "date": "2024-10-21",
      "bid": "527.00",
      "ask": "528.00",
      "open": "545.00",
      "high": "547.00",
      "low": "527.00",
      "close": "527.00",
      "average": "532.1382",
      "volume": "77068",
      "turnover": "40999208",
      "trades": "1149"
    },
    {
      "date": "2024-10-22",
      "bid": "521.00",
      "ask": "523.00",
      "open": "527.00",
      "high": "527.00",
      "low": "513.00",
      "close": "522.00",
      "average": "518.6671",
      "volume": "121782",
      "turnover": "63175639",
      "trades": "1065"
    },
    {
      "date": "2024-10-23",
      "bid": "518.00",
      "ask": "520.00",
      "open": "522.00",
      "high": "525.00",
      "low": "515.00",
      "close": "520.00",
      "average": "520.0195",
      "volume": "54416",
      "turnover": "28298255",
      "trades": "734"
    },
    {
      "date": "2024-10-24",
      "bid": "520.00",
      "ask": "522.00",
      "open": "520.00",
      "high": "525.00",
      "low": "517.00",
      "close": "519.00",
      "average": "520.011",
      "volume": "54708",
      "turnover": "28448111",
      "trades": "665"
    },
    {
      "date": "2024-10-25",
      "bid": "519.00",
      "ask": "520.00",
      "open": "519.00",
      "high": "527.00",
      "low": "513.00",
      "close": "516.00",
      "average": "517.9656",
      "volume": "67717",
      "turnover": "35076141.5",
      "trades": "1033"
    },
    {
      "date": "2024-10-28",
      "bid": "510.00",
      "ask": "511.00",
      "open": "495.50",
      "high": "512.00",
      "low": "495.50",
      "close": "508.00",
      "average": "507.0915",
      "volume": "70287",
      "turnover": "35638931.5",
      "trades": "1164"
    },
    {
      "date": "2024-10-29",
      "bid": "498.50",
      "ask": "500.00",
      "open": "509.00",
      "high": "512.00",
      "low": "496.00",
      "close": "498.50",
      "average": "500.3265",
      "volume": "100658",
      "turnover": "50361340.75",
      "trades": "1575"
    },
    {
      "date": "2024-10-30",
      "bid": "493.00",
      "ask": "493.50",
      "open": "498.00",
      "high": "500.00",
      "low": "492.00",
      "close": "492.00",
      "average": "493.4797",
      "volume": "145303",
      "turnover": "71704128.5",
      "trades": "1787"
    },
    {
      "date": "2024-10-31",
      "bid": "486.00",
      "ask": "488.00",
      "open": "488.50",
      "high": "493.00",
      "low": "482.50",
      "close": "487.00",
      "average": "487.2006",
      "volume": "93570",
      "turnover": "45585145",
      "trades": "935"
    },
    {
      "date": "2024-11-01",
      "bid": "489.50",
      "ask": "490.50",
      "open": "487.50",
      "high": "492.50",
      "low": "487.50",
      "close": "489.00",
      "average": "489.243",
      "volume": "66760",
      "turnover": "32661932.5",
      "trades": "647"
    },
    {
      "date": "2024-11-04",
      "bid": "496.00",
      "ask": "497.00",
      "open": "491.00",
      "high": "498.50",
      "low": "488.00",
      "close": "497.00",
      "average": "495.1419",
      "volume": "93687",
      "turnover": "46387799.5",
      "trades": "1329"
    },
    {
      "date": "2024-11-05",
      "bid": "489.00",
      "ask": "490.50",
      "open": "495.00",
      "high": "502.00",
      "low": "487.50",
      "close": "490.50",
      "average": "493.3827",
      "volume": "62674",
      "turnover": "30922186.75",
      "trades": "918"
    },
    {
      "date": "2024-11-06",
      "bid": "480.00",
      "ask": "481.00",
      "open": "492.00",
      "high": "498.00",
      "low": "479.00",
      "close": "480.00",
      "average": "482.5433",
      "volume": "91920",
      "turnover": "44355139",
      "trades": "1600"
    },
    {
      "date": "2024-11-07",
      "bid": "498.00",
      "ask": "499.00",
      "open": "481.50",
      "high": "499.50",
      "low": "481.50",
      "close": "497.50",
      "average": "495.4766",
      "volume": "102852",
      "turnover": "50960758.5",
      "trades": "2121"
    },
    {
      "date": "2024-11-08",
      "bid": "502.00",
      "ask": "503.00",
      "open": "497.50",
      "high": "506.00",
      "low": "495.50",
      "close": "501.00",
      "average": "501.094",
      "volume": "67572",
      "turnover": "33859884",
      "trades": "1163"
    },
    {
      "date": "2024-11-11",
      "bid": "505.00",
      "ask": "506.00",
      "open": "504.00",
      "high": "510.00",
      "low": "501.00",
      "close": "505.00",
      "average": "506.9396",
      "volume": "58823",
      "turnover": "29820523.5",
      "trades": "885"
    },
    {
      "date": "2024-11-12",
      "bid": "499.00",
      "ask": "500.00",
      "open": "500.00",
      "high": "503.00",
      "low": "496.50",
      "close": "498.00",
      "average": "499.0552",
      "volume": "48886",
      "turnover": "24396853.5",
      "trades": "777"
    },
    {
      "date": "2024-11-13",
      "bid": "494.50",
      "ask": "495.50",
      "open": "498.00",
      "high": "503.00",
      "low": "494.00",
      "close": "495.50",
      "average": "499.0166",
      "volume": "136300",
      "turnover": "68016105",
      "trades": "1639"
    },
    {
      "date": "2024-11-14",
      "bid": "498.50",
      "ask": "499.00",
      "open": "496.00",
      "high": "503.00",
      "low": "494.50",
      "close": "498.50",
      "average": "498.6377",
      "volume": "41234",
      "turnover": "20560825.5",
      "trades": "775"
    },
    {
      "date": "2024-11-15",
      "bid": "492.00",
      "ask": "493.00",
      "open": "495.50",
      "high": "500.00",
      "low": "491.00",
      "close": "492.50",
      "average": "493.8634",
      "volume": "48102",
      "turnover": "23755819.5",
      "trades": "668"
    },
    {
      "date": "2024-11-18",
      "bid": "481.50",
      "ask": "484.00",
      "open": "491.50",
      "high": "491.50",
      "low": "482.00",
      "close": "483.00",
      "average": "484.2915",
      "volume": "47256",
      "turnover": "22885248",
      "trades": "802"
    },
    {
      "date": "2024-11-19",
      "bid": "482.00",
      "ask": "483.00",
      "open": "483.50",
      "high": "489.00",
      "low": "477.50",
      "close": "483.50",
      "average": "482.0495",
      "volume": "52230",
      "turnover": "25177444",
      "trades": "958"
    },
    {
      "date": "2024-11-20",
      "bid": "477.50",
      "ask": "479.50",
      "open": "487.00",
      "high": "488.50",
      "low": "477.00",
      "close": "477.50",
      "average": "479.3622",
      "volume": "42181",
      "turnover": "20219809",
      "trades": "755"
    },
    {
      "date": "2024-11-21",
      "bid": "473.50",
      "ask": "475.00",
      "open": "477.00",
      "high": "477.50",
      "low": "471.50",
      "close": "474.00",
      "average": "474.2427",
      "volume": "82872",
      "turnover": "39301640",
      "trades": "910"
    },
    {
      "date": "2024-11-22",
      "bid": "486.50",
      "ask": "487.00",
      "open": "474.00",
      "high": "487.00",
      "low": "474.00",
      "close": "487.00",
      "average": "483.8519",
      "volume": "99742",
      "turnover": "48259730.5",
      "trades": "1281"
    },
    {
      "date": "2024-11-25",
      "bid": "488.50",
      "ask": "489.50",
      "open": "492.00",
      "high": "497.00",
      "low": "486.50",
      "close": "487.50",
      "average": "487.821",
      "volume": "357153",
      "turnover": "174227491.5",
      "trades": "1125"
    },
    {
      "date": "2024-11-26",
      "bid": "485.00",
      "ask": "486.00",
      "open": "487.00",
      "high": "488.50",
      "low": "481.00",
      "close": "486.50",
      "average": "485.9595",
      "volume": "67640",
      "turnover": "32872369",
      "trades": "1147"
    },
    {
      "date": "2024-11-27",
      "bid": "493.00",
      "ask": "494.00",
      "open": "486.00",
      "high": "495.00",
      "low": "486.00",
      "close": "492.50",
      "average": "492.3495",
      "volume": "65093",
      "turnover": "32046978.5",
      "trades": "983"
    },
    {
      "date": "2024-11-28",
      "bid": "487.00",
      "ask": "488.00",
      "open": "494.00",
      "high": "496.00",
      "low": "486.50",
      "close": "487.00",
      "average": "488.0933",
      "volume": "51189",
      "turnover": "24983598",
      "trades": "806"
    },
    {
      "date": "2024-11-29",
      "bid": "488.00",
      "ask": "489.00",
      "open": "486.00",
      "high": "490.00",
      "low": "484.00",
      "close": "489.00",
      "average": "488.7646",
      "volume": "225579",
      "turnover": "110262131.25",
      "trades": "946"
    },
    {
      "date": "2024-12-02",
      "bid": "492.00",
      "ask": "493.00",
      "open": "486.50",
      "high": "497.50",
      "low": "483.50",
      "close": "492.50",
      "average": "492.6967",
      "volume": "97219",
      "turnover": "47847080",
      "trades": "1205"
    },
    {
      "date": "2024-12-03",
      "bid": "491.00",
      "ask": "492.00",
      "open": "495.00",
      "high": "498.50",
      "low": "489.50",
      "close": "491.50",
      "average": "492.7002",
      "volume": "66270",
      "turnover": "32651242",
      "trades": "770"
    },
    {
      "date": "2024-12-04",
      "bid": "497.00",
      "ask": "498.50",
      "open": "490.00",
      "high": "500.00",
      "low": "490.00",
      "close": "498.50",
      "average": "497.5525",
      "volume": "67444",
      "turnover": "33556929.5",
      "trades": "1241"
    },
    {
      "date": "2024-12-05",
      "bid": "484.00",
      "ask": "485.00",
      "open": "498.50",
      "high": "499.00",
      "low": "484.00",
      "close": "485.00",
      "average": "487.6295",
      "volume": "64034",
      "turnover": "31234376.5",
      "trades": "805"
    },
    {
      "date": "2024-12-06",
      "bid": "492.50",
      "ask": "493.50",
      "open": "484.50",
      "high": "494.00",
      "low": "484.50",
      "close": "492.50",
      "average": "489.9592",
      "volume": "92580",
      "turnover": "45360423.5",
      "trades": "706"
    },
    {
      "date": "2024-12-09",
      "bid": "481.50",
      "ask": "482.50",
      "open": "493.00",
      "high": "493.50",
      "low": "480.50",
      "close": "481.50",
      "average": "482.5606",
      "volume": "158473",
      "turnover": "76494069.5",
      "trades": "943"
    },
    {
      "date": "2024-12-10",
      "bid": "480.50",
      "ask": "481.50",
      "open": "480.00",
      "high": "485.00",
      "low": "473.00",
      "close": "482.50",
      "average": "476.1648",
      "volume": "180479",
      "turnover": "85937741",
      "trades": "1497"
    },
    {
      "date": "2024-12-11",
      "bid": "479.50",
      "ask": "480.50",
      "open": "480.50",
      "high": "483.50",
      "low": "477.00",
      "close": "480.50",
      "average": "480.4777",
      "volume": "38850",
      "turnover": "18666558.5",
      "trades": "703"
    },
    {
      "date": "2024-12-12",
      "bid": "477.00",
      "ask": "478.50",
      "open": "481.00",
      "high": "483.50",
      "low": "476.00",
      "close": "476.50",
      "average": "477.2454",
      "volume": "149693",
      "turnover": "71440296.5",
      "trades": "1347"
    },
    {
      "date": "2024-12-13",
      "bid": "471.00",
      "ask": "472.00",
      "open": "475.00",
      "high": "479.00",
      "low": "470.50",
      "close": "470.50",
      "average": "472.8158",
      "volume": "63605",
      "turnover": "30073466.75",
      "trades": "1219"
    },
    {
      "date": "2024-12-16",
      "bid": "466.50",
      "ask": "467.50",
      "open": "470.00",
      "high": "470.50",
      "low": "465.00",
      "close": "467.00",
      "average": "467.0627",
      "volume": "69308",
      "turnover": "32379981.25",
      "trades": "930"
    },
    {
      "date": "2024-12-17",
      "bid": "466.00",
      "ask": "466.50",
      "open": "464.50",
      "high": "468.00",
      "low": "459.00",
      "close": "465.50",
      "average": "465.2864",
      "volume": "69161",
      "turnover": "32179605",
      "trades": "1136"
    },
    {
      "date": "2024-12-18",
      "bid": "470.00",
      "ask": "471.00",
      "open": "465.50",
      "high": "474.00",
      "low": "464.50",
      "close": "472.00",
      "average": "471.5362",
      "volume": "50926",
      "turnover": "24013451.5",
      "trades": "768"
    },
    {
      "date": "2024-12-19",
      "bid": "462.50",
      "ask": "463.50",
      "open": "462.00",
      "high": "469.50",
      "low": "459.00",
      "close": "464.00",
      "average": "463.704",
      "volume": "95845",
      "turnover": "44443197.5",
      "trades": "1489"
    },
    {
      "date": "2024-12-20",
      "bid": "469.00",
      "ask": "471.00",
      "open": "462.00",
      "high": "472.00",
      "low": "461.00",
      "close": "470.00",
      "average": "469.6746",
      "volume": "297133",
      "turnover": "139555827.5",
      "trades": "1161"
    },
    {
      "date": "2024-12-23",
      "bid": "470.50",
      "ask": "471.50",
      "open": "468.00",
      "high": "471.50",
      "low": "467.00",
      "close": "471.50",
      "average": "470.5052",
      "volume": "46529",
      "turnover": "21891713.5",
      "trades": "618"
    },
    {
      "date": "2024-12-27",
      "bid": "470.50",
      "ask": "472.00",
      "open": "472.00",
      "high": "475.00",
      "low": "469.00",
      "close": "472.50",
      "average": "472.5037",
      "volume": "32958",
      "turnover": "15572777",
      "trades": "740"
    },
    {
      "date": "2024-12-30",
      "bid": "472.00",
      "ask": "473.00",
      "open": "472.50",
      "high": "475.00",
      "low": "470.50",
      "close": "473.00",
      "average": "472.8908",
      "volume": "53292",
      "turnover": "25201275",
      "trades": "767"
    },
    {
      "date": "2025-01-02",
      "bid": "475.50",
      "ask": "476.00",
      "open": "471.50",
      "high": "477.50",
      "low": "466.00",
      "close": "477.50",
      "average": "473.642",
      "volume": "86605",
      "turnover": "41019460",
      "trades": "956"
    },
    {
      "date": "2025-01-03",
      "bid": "471.00",
      "ask": "472.00",
      "open": "477.50",
      "high": "479.00",
      "low": "471.00",
      "close": "473.00",
      "average": "473.6594",
      "volume": "42789",
      "turnover": "20267540",
      "trades": "758"
    },
    {
      "date": "2025-01-07",
      "bid": "461.50",
      "ask": "462.00",
      "open": "471.00",
      "high": "472.00",
      "low": "461.00",
      "close": "461.50",
      "average": "464.9468",
      "volume": "143939",
      "turnover": "66976080",
      "trades": "1974"
    },
    {
      "date": "2025-01-08",
      "bid": "454.50",
      "ask": "455.50",
      "open": "461.00",
      "high": "471.00",
      "low": "451.50",
      "close": "455.00",
      "average": "459.7605",
      "volume": "158041",
      "turnover": "72699090.5",
      "trades": "1970"
    },
    {
      "date": "2025-01-09",
      "bid": "456.00",
      "ask": "457.00",
      "open": "454.00",
      "high": "460.00",
      "low": "453.00",
      "close": "456.50",
      "average": "456.9127",
      "volume": "114346",
      "turnover": "52247543.48",
      "trades": "1440"
    },
    {
      "date": "2025-01-10",
      "bid": "446.50",
      "ask": "448.00",
      "open": "456.50",
      "high": "458.00",
      "low": "443.00",
      "close": "446.50",
      "average": "448.0318",
      "volume": "71919",
      "turnover": "32222168",
      "trades": "1261"
    },
    {
      "date": "2025-01-13",
      "bid": "437.00",
      "ask": "437.50",
      "open": "445.00",
      "high": "446.00",
      "low": "437.00",
      "close": "437.50",
      "average": "439.6794",
      "volume": "84016",
      "turnover": "36939437.5",
      "trades": "1093"
    },
    {
      "date": "2025-01-14",
      "bid": "447.00",
      "ask": "447.50",
      "open": "440.50",
      "high": "449.00",
      "low": "440.00",
      "close": "449.00",
      "average": "444.1988",
      "volume": "132687",
      "turnover": "58938969.5",
      "trades": "1441"
    },
    {
      "date": "2025-01-15",
      "bid": "458.50",
      "ask": "459.50",
      "open": "449.00",
      "high": "463.50",
      "low": "446.50",
      "close": "458.00",
      "average": "453.9754",
      "volume": "250115",
      "turnover": "113517052.5",
      "trades": "1788"
    },
    {
      "date": "2025-01-16",
      "bid": "463.00",
      "ask": "463.50",
      "open": "460.00",
      "high": "463.00",
      "low": "455.50",
      "close": "463.00",
      "average": "459.8874",
      "volume": "58423",
      "turnover": "26867814.5",
      "trades": "847"
    },
    {
      "date": "2025-01-17",
      "bid": "463.00",
      "ask": "464.50",
      "open": "465.50",
      "high": "469.00",
      "low": "463.00",
      "close": "465.50",
      "average": "465.8628",
      "volume": "67716",
      "turnover": "31548680.6",
      "trades": "833"
    },
    {
      "date": "2025-01-20",
      "bid": "460.50",
      "ask": "463.00",
      "open": "465.50",
      "high": "466.50",
      "low": "459.00",
      "close": "461.00",
      "average": "461.738",
      "volume": "55374",
      "turnover": "25568386.5",
      "trades": "841"
    },
    {
      "date": "2025-01-21",
      "bid": "461.00",
      "ask": "461.50",
      "open": "461.00",
      "high": "464.00",
      "low": "460.00",
      "close": "462.00",
      "average": "462.6689",
      "volume": "115901",
      "turnover": "53623723",
      "trades": "813"
    },
    {
      "date": "2025-01-22",
      "bid": "460.50",
      "ask": "461.00",
      "open": "463.00",
      "high": "467.00",
      "low": "459.00",
      "close": "461.00",
      "average": "462.7633",
      "volume": "72668",
      "turnover": "33595012.25",
      "trades": "811"
    },
    {
      "date": "2025-01-23",
      "bid": "473.50",
      "ask": "474.00",
      "open": "461.00",
      "high": "475.50",
      "low": "460.00",
      "close": "475.50",
      "average": "470.9672",
      "volume": "81423",
      "turnover": "38331654",
      "trades": "1036"
    },
    {
      "date": "2025-01-24",
      "bid": "472.50",
      "ask": "473.00",
      "open": "477.00",
      "high": "479.00",
      "low": "471.00",
      "close": "474.00",
      "average": "474.3502",
      "volume": "92912",
      "turnover": "44073284.75",
      "trades": "1268"
    },
    {
      "date": "2025-01-27",
      "bid": "486.00",
      "ask": "487.00",
      "open": "472.50",
      "high": "487.50",
      "low": "470.50",
      "close": "487.50",
      "average": "484.1836",
      "volume": "80273",
      "turnover": "38867146",
      "trades": "1083"
    },
    {
      "date": "2025-01-28",
      "bid": "488.50",
      "ask": "489.00",
      "open": "487.00",
      "high": "490.50",
      "low": "484.00",
      "close": "489.50",
      "average": "487.9109",
      "volume": "61984",
      "turnover": "30242603",
      "trades": "711"
    },
    {
      "date": "2025-01-29",
      "bid": "482.50",
      "ask": "483.50",
      "open": "490.50",
      "high": "495.00",
      "low": "480.00",
      "close": "483.00",
      "average": "485.9813",
      "volume": "75106",
      "turnover": "36507553.5",
      "trades": "1082"
    },
    {
      "date": "2025-01-30",
      "bid": "489.50",
      "ask": "490.00",
      "open": "484.50",
      "high": "494.50",
      "low": "484.50",
      "close": "492.50",
      "average": "491.4056",
      "volume": "77013",
      "turnover": "37844124.5",
      "trades": "837"
    },
    {
      "date": "2025-01-31",
      "bid": "483.50",
      "ask": "484.50",
      "open": "492.50",
      "high": "494.50",
      "low": "480.00",
      "close": "483.50",
      "average": "484.4738",
      "volume": "89669",
      "turnover": "43442283",
      "trades": "899"
    },
    {
      "date": "2025-02-03",
      "bid": "481.50",
      "ask": "482.50",
      "open": "476.50",
      "high": "484.50",
      "low": "473.50",
      "close": "482.50",
      "average": "480.8855",
      "volume": "100862",
      "turnover": "48519304.56",
      "trades": "1246"
    },
    {
      "date": "2025-02-04",
      "bid": "483.00",
      "ask": "484.00",
      "open": "481.50",
      "high": "487.50",
      "low": "479.00",
      "close": "485.00",
      "average": "484.3867",
      "volume": "50282",
      "turnover": "24355773",
      "trades": "753"
    },
    {
      "date": "2025-02-05",
      "bid": "489.00",
      "ask": "490.00",
      "open": "483.00",
      "high": "492.00",
      "low": "483.00",
      "close": "491.00",
      "average": "490.0423",
      "volume": "72963",
      "turnover": "35754958",
      "trades": "766"
    },
    {
      "date": "2025-02-06",
      "bid": "491.50",
      "ask": "492.50",
      "open": "492.00",
      "high": "495.50",
      "low": "484.50",
      "close": "493.00",
      "average": "490.4125",
      "volume": "56649",
      "turnover": "27781567.25",
      "trades": "918"
    },
    {
      "date": "2025-02-07",
      "bid": "486.50",
      "ask": "487.50",
      "open": "489.00",
      "high": "494.50",
      "low": "484.50",
      "close": "487.50",
      "average": "488.0241",
      "volume": "52372",
      "turnover": "25567115.5",
      "trades": "838"
    },
    {
      "date": "2025-02-10",
      "bid": "490.50",
      "ask": "491.50",
      "open": "489.00",
      "high": "493.00",
      "low": "487.50",
      "close": "490.00",
      "average": "490.5817",
      "volume": "36525",
      "turnover": "17918497",
      "trades": "586"
    },
    {
      "date": "2025-02-11",
      "bid": "479.00",
      "ask": "480.50",
      "open": "489.00",
      "high": "489.00",
      "low": "478.50",
      "close": "480.50",
      "average": "480.8302",
      "volume": "38231",
      "turnover": "18382618.5",
      "trades": "738"
    },
    {
      "date": "2025-02-12",
      "bid": "477.50",
      "ask": "478.50",
      "open": "480.50",
      "high": "488.50",
      "low": "475.50",
      "close": "478.50",
      "average": "480.1645",
      "volume": "39641",
      "turnover": "19034199",
      "trades": "676"
    },
    {
      "date": "2025-02-13",
      "bid": "485.00",
      "ask": "488.00",
      "open": "481.50",
      "high": "489.50",
      "low": "480.00",
      "close": "486.50",
      "average": "486.1709",
      "volume": "52960",
      "turnover": "25747612.5",
      "trades": "638"
    },
    {
      "date": "2025-02-14",
      "bid": "482.00",
      "ask": "483.00",
      "open": "487.00",
      "high": "487.00",
      "low": "480.50",
      "close": "482.00",
      "average": "482.9287",
      "volume": "45748",
      "turnover": "22093023",
      "trades": "822"
    },
    {
      "date": "2025-02-17",
      "bid": "479.00",
      "ask": "480.50",
      "open": "482.00",
      "high": "483.50",
      "low": "479.00",
      "close": "480.50",
      "average": "481.0015",
      "volume": "42355",
      "turnover": "20373523",
      "trades": "635"
    },
    {
      "date": "2025-02-18",
      "bid": "474.00",
      "ask": "475.00",
      "open": "480.00",
      "high": "480.50",
      "low": "473.00",
      "close": "474.00",
      "average": "474.593",
      "volume": "62342",
      "turnover": "29587119",
      "trades": "885"
    },
    {
      "date": "2025-02-19",
      "bid": "463.50",
      "ask": "466.00",
      "open": "474.00",
      "high": "475.50",
      "low": "461.00",
      "close": "464.00",
      "average": "466.5651",
      "volume": "71582",
      "turnover": "33374438",
      "trades": "1368"
    },
    {
      "date": "2025-02-20",
      "bid": "446.00",
      "ask": "447.00",
      "open": "452.50",
      "high": "454.50",
      "low": "439.00",
      "close": "446.00",
      "average": "447.0782",
      "volume": "195037",
      "turnover": "87196894.5",
      "trades": "3362"
    },
    {
      "date": "2025-02-21",
      "bid": "439.50",
      "ask": "440.50",
      "open": "446.00",
      "high": "451.00",
      "low": "437.50",
      "close": "437.50",
      "average": "442.5606",
      "volume": "111254",
      "turnover": "49234518",
      "trades": "1712"
    },
    {
      "date": "2025-02-24",
      "bid": "442.00",
      "ask": "444.50",
      "open": "439.50",
      "high": "453.50",
      "low": "438.00",
      "close": "442.50",
      "average": "445.5831",
      "volume": "84751",
      "turnover": "37743148",
      "trades": "1476"
    },
    {
      "date": "2025-02-25",
      "bid": "442.00",
      "ask": "442.50",
      "open": "442.00",
      "high": "453.00",
      "low": "440.50",
      "close": "442.00",
      "average": "447.6658",
      "volume": "212925",
      "turnover": "95322613",
      "trades": "1442"
    },
    {
      "date": "2025-02-26",
      "bid": "446.50",
      "ask": "447.50",
      "open": "443.00",
      "high": "451.00",
      "low": "443.00",
      "close": "445.50",
      "average": "447.3556",
      "volume": "105976",
      "turnover": "47391698",
      "trades": "877"
    },
    {
      "date": "2025-02-27",
      "bid": "442.50",
      "ask": "443.50",
      "open": "446.50",
      "high": "451.50",
      "low": "441.50",
      "close": "443.00",
      "average": "444.5439",
      "volume": "65286",
      "turnover": "29022050.5",
      "trades": "965"
    },
    {
      "date": "2025-02-28",
      "bid": "446.50",
      "ask": "447.00",
      "open": "442.50",
      "high": "447.50",
      "low": "438.50",
      "close": "446.00",
      "average": "445.1271",
      "volume": "119828",
      "turnover": "53339165.5",
      "trades": "1055"
    },
    {
      "date": "2025-03-03",
      "bid": "439.50",
      "ask": "440.00",
      "open": "448.00",
      "high": "448.50",
      "low": "435.50",
      "close": "439.50",
      "average": "439.7652",
      "volume": "187388",
      "turnover": "82406932",
      "trades": "1319"
    },
    {
      "date": "2025-03-04",
      "bid": "436.00",
      "ask": "437.50",
      "open": "439.50",
      "high": "443.50",
      "low": "434.00",
      "close": "435.00",
      "average": "436.7165",
      "volume": "67126",
      "turnover": "29316378.5",
      "trades": "1193"
    },
    {
      "date": "2025-03-05",
      "bid": "427.00",
      "ask": "428.00",
      "open": "435.00",
      "high": "437.50",
      "low": "426.00",
      "close": "426.50",
      "average": "428.8544",
      "volume": "77384",
      "turnover": "33185808.25",
      "trades": "1125"
    },
    {
      "date": "2025-03-06",
      "bid": "416.00",
      "ask": "416.50",
      "open": "419.00",
      "high": "424.50",
      "low": "413.50",
      "close": "416.00",
      "average": "418.276",
      "volume": "243328",
      "turnover": "101764289.5",
      "trades": "2223"
    },
    {
      "date": "2025-03-07",
      "bid": "425.50",
      "ask": "427.50",
      "open": "416.00",
      "high": "428.00",
      "low": "413.00",
      "close": "427.00",
      "average": "420.8763",
      "volume": "107572",
      "turnover": "45277714",
      "trades": "1347"
    },
    {
      "date": "2025-03-10",
      "bid": "421.50",
      "ask": "422.50",
      "open": "426.00",
      "high": "429.50",
      "low": "421.00",
      "close": "421.00",
      "average": "424.4606",
      "volume": "73805",
      "turnover": "31311292",
      "trades": "1249"
    },
    {
      "date": "2025-03-11",
      "bid": "412.50",
      "ask": "413.50",
      "open": "421.00",
      "high": "426.00",
      "low": "412.50",
      "close": "413.50",
      "average": "417.5287",
      "volume": "67908",
      "turnover": "28352748",
      "trades": "1410"
    },
    {
      "date": "2025-03-12",
      "bid": "415.00",
      "ask": "415.50",
      "open": "412.00",
      "high": "422.50",
      "low": "411.00",
      "close": "414.50",
      "average": "415.1648",
      "volume": "87093",
      "turnover": "36162860.5",
      "trades": "1336"
    },
    {
      "date": "2025-03-13",
      "bid": "416.50",
      "ask": "418.00",
      "open": "413.00",
      "high": "419.00",
      "low": "411.50",
      "close": "416.00",
      "average": "415.5409",
      "volume": "72945",
      "turnover": "30322397",
      "trades": "888"
    },
    {
      "date": "2025-03-14",
      "bid": "424.00",
      "ask": "424.50",
      "open": "416.50",
      "high": "429.00",
      "low": "416.50",
      "close": "424.50",
      "average": "423.947",
      "volume": "62619",
      "turnover": "26538198",
      "trades": "904"
    },
    {
      "date": "2025-03-17",
      "bid": "425.00",
      "ask": "426.50",
      "open": "424.50",
      "high": "426.50",
      "low": "419.50",
      "close": "426.00",
      "average": "423.84",
      "volume": "43359",
      "turnover": "18376920.75",
      "trades": "759"
    },
    {
      "date": "2025-03-18",
      "bid": "417.00",
      "ask": "417.50",
      "open": "425.50",
      "high": "428.00",
      "low": "416.00",
      "close": "418.00",
      "average": "420.4526",
      "volume": "56660",
      "turnover": "23820197",
      "trades": "872"
    },
    {
      "date": "2025-03-19",
      "bid": "421.50",
      "ask": "422.00",
      "open": "420.50",
      "high": "423.00",
      "low": "417.00",
      "close": "421.50",
      "average": "420.6588",
      "volume": "70912",
      "turnover": "29808242",
      "trades": "934"
    },
    {
      "date": "2025-03-20",
      "bid": "424.50",
      "ask": "425.00",
      "open": "421.50",
      "high": "427.00",
      "low": "421.50",
      "close": "424.50",
      "average": "424.3575",
      "volume": "31831",
      "turnover": "13507549.25",
      "trades": "812"
    },
    {
      "date": "2025-03-21",
      "bid": "421.00",
      "ask": "422.00",
      "open": "424.00",
      "high": "424.00",
      "low": "418.00",
      "close": "422.50",
      "average": "421.8776",
      "volume": "57567",
      "turnover": "24281323",
      "trades": "903"
    },
    {
      "date": "2025-03-24",
      "bid": "413.00",
      "ask": "414.00",
      "open": "423.50",
      "high": "424.50",
      "low": "411.00",
      "close": "413.50",
      "average": "414.2602",
      "volume": "52750",
      "turnover": "21883259.5",
      "trades": "1088"
    },
    {
      "date": "2025-03-25",
      "bid": "418.50",
      "ask": "419.00",
      "open": "413.50",
      "high": "419.00",
      "low": "410.50",
      "close": "419.00",
      "average": "417.0606",
      "volume": "43239",
      "turnover": "18032471",
      "trades": "715"
    },
    {
      "date": "2025-03-26",
      "bid": "418.00",
      "ask": "418.50",
      "open": "420.00",
      "high": "420.00",
      "low": "411.50",
      "close": "418.00",
      "average": "416.8798",
      "volume": "144434",
      "turnover": "60200756.5",
      "trades": "1287"
    },
    {
      "date": "2025-03-27",
      "bid": "426.00",
      "ask": "426.50",
      "open": "414.50",
      "high": "427.50",
      "low": "414.50",
      "close": "426.00",
      "average": "425.47",
      "volume": "109400",
      "turnover": "46542846.75",
      "trades": "1149"
    },
    {
      "date": "2025-03-28",
      "bid": "437.00",
      "ask": "437.50",
      "open": "424.00",
      "high": "442.50",
      "low": "424.00",
      "close": "436.50",
      "average": "437.3267",
      "volume": "121629",
      "turnover": "53190188",
      "trades": "1565"
    },
    {
      "date": "2025-03-31",
      "bid": "435.00",
      "ask": "436.00",
      "open": "428.50",
      "high": "442.00",
      "low": "428.50",
      "close": "435.00",
      "average": "435.8718",
      "volume": "101707",
      "turnover": "44344953",
      "trades": "1269"
    },
    {
      "date": "2025-04-01",
      "bid": "435.00",
      "ask": "437.00",
      "open": "435.00",
      "high": "440.50",
      "low": "431.00",
      "close": "435.00",
      "average": "435.6231",
      "volume": "50860",
      "turnover": "22155620",
      "trades": "807"
    },
    {
      "date": "2025-04-02",
      "bid": "430.50",
      "ask": "431.50",
      "open": "434.00",
      "high": "434.50",
      "low": "425.00",
      "close": "430.00",
      "average": "429.1087",
      "volume": "46489",
      "turnover": "19947106",
      "trades": "698"
    },
    {
      "date": "2025-04-03",
      "bid": "446.00",
      "ask": "447.00",
      "open": "428.50",
      "high": "456.50",
      "low": "424.00",
      "close": "444.50",
      "average": "447.7356",
      "volume": "180161",
      "turnover": "80666363.5",
      "trades": "1859"
    },
    {
      "date": "2025-04-04",
      "bid": "433.50",
      "ask": "435.00",
      "open": "445.50",
      "high": "462.00",
      "low": "433.50",
      "close": "434.00",
      "average": "448.1705",
      "volume": "171404",
      "turnover": "76844798.75",
      "trades": "1597"
    },
    {
      "date": "2025-04-07",
      "bid": "396.80",
      "ask": "397.20",
      "open": "420.00",
      "high": "424.60",
      "low": "393.00",
      "close": "393.00",
      "average": "402.2811",
      "volume": "179849",
      "turnover": "72381078.8",
      "trades": "2562"
    },
    {
      "date": "2025-04-08",
      "bid": "395.00",
      "ask": "396.00",
      "open": "397.40",
      "high": "400.40",
      "low": "388.00",
      "close": "396.40",
      "average": "394.1305",
      "volume": "131224",
      "turnover": "51718213.7",
      "trades": "1796"
    },
    {
      "date": "2025-04-09",
      "bid": "385.80",
      "ask": "386.80",
      "open": "384.00",
      "high": "388.40",
      "low": "372.20",
      "close": "383.60",
      "average": "382.8909",
      "volume": "164015",
      "turnover": "62849928.8",
      "trades": "1234"
    },
    {
      "date": "2025-04-10",
      "bid": "401.20",
      "ask": "401.80",
      "open": "400.00",
      "high": "411.20",
      "low": "398.00",
      "close": "401.20",
      "average": "402.2552",
      "volume": "85364",
      "turnover": "34339236.9",
      "trades": "1156"
    },
    {
      "date": "2025-04-11",
      "bid": "407.80",
      "ask": "409.40",
      "open": "401.20",
      "high": "412.20",
      "low": "399.00",
      "close": "410.40",
      "average": "408.2126",
      "volume": "78990",
      "turnover": "32245198.5",
      "trades": "1147"
    },
    {
      "date": "2025-04-14",
      "bid": "416.40",
      "ask": "418.00",
      "open": "415.60",
      "high": "417.60",
      "low": "407.40",
      "close": "417.00",
      "average": "415.6576",
      "volume": "31392",
      "turnover": "13048406.7",
      "trades": "572"
    },
    {
      "date": "2025-04-15",
      "bid": "434.60",
      "ask": "435.00",
      "open": "418.40",
      "high": "435.00",
      "low": "416.60",
      "close": "433.80",
      "average": "429.972",
      "volume": "44569",
      "turnover": "19163317.6",
      "trades": "778"
    },
    {
      "date": "2025-04-16",
      "bid": "435.60",
      "ask": "436.40",
      "open": "434.00",
      "high": "440.40",
      "low": "430.40",
      "close": "435.80",
      "average": "436.3175",
      "volume": "63074",
      "turnover": "27519410.8",
      "trades": "875"
    },
    {
      "date": "2025-04-17",
      "bid": "437.80",
      "ask": "438.80",
      "open": "436.40",
      "high": "438.60",
      "low": "433.20",
      "close": "436.60",
      "average": "436.2175",
      "volume": "51537",
      "turnover": "22481113.3",
      "trades": "795"
    },
    {
      "date": "2025-04-22",
      "bid": "445.20",
      "ask": "446.00",
      "open": "435.40",
      "high": "450.60",
      "low": "435.40",
      "close": "445.40",
      "average": "445.5049",
      "volume": "69818",
      "turnover": "31106480.8",
      "trades": "886"
    },
    {
      "date": "2025-04-23",
      "bid": "447.20",
      "ask": "447.60",
      "open": "449.60",
      "high": "452.20",
      "low": "443.00",
      "close": "445.60",
      "average": "446.699",
      "volume": "61389",
      "turnover": "27426256.3",
      "trades": "845"
    },
    {
      "date": "2025-04-24",
      "bid": "445.40",
      "ask": "446.00",
      "open": "451.80",
      "high": "451.80",
      "low": "442.20",
      "close": "446.40",
      "average": "446.4353",
      "volume": "60372",
      "turnover": "26952156.3",
      "trades": "758"
    },
    {
      "date": "2025-04-25",
      "bid": "448.00",
      "ask": "448.40",
      "open": "447.60",
      "high": "452.40",
      "low": "446.20",
      "close": "448.80",
      "average": "448.9226",
      "volume": "124510",
      "turnover": "55895355.1",
      "trades": "692"
    },
    {
      "date": "2025-04-28",
      "bid": "440.80",
      "ask": "442.00",
      "open": "450.00",
      "high": "450.80",
      "low": "436.00",
      "close": "440.80",
      "average": "442.3199",
      "volume": "96399",
      "turnover": "42641863.79",
      "trades": "1661"
    },
    {
      "date": "2025-04-29",
      "bid": "444.60",
      "ask": "445.20",
      "open": "442.80",
      "high": "457.00",
      "low": "442.80",
      "close": "445.80",
      "average": "448.3341",
      "volume": "93713",
      "turnover": "42012925.1",
      "trades": "1323"
    },
    {
      "date": "2025-04-30",
      "bid": "450.40",
      "ask": "452.00",
      "open": "450.20",
      "high": "453.80",
      "low": "448.40",
      "close": "453.80",
      "average": "451.9512",
      "volume": "99049",
      "turnover": "44765174.8",
      "trades": "902"
    },
    {
      "date": "2025-05-02",
      "bid": "460.40",
      "ask": "460.60",
      "open": "455.00",
      "high": "466.80",
      "low": "449.60",
      "close": "459.40",
      "average": "461.4688",
      "volume": "71851",
      "turnover": "33141362",
      "trades": "1752"
    },
    {
      "date": "2025-05-05",
      "bid": "460.00",
      "ask": "460.40",
      "open": "461.60",
      "high": "461.80",
      "low": "455.40",
      "close": "460.00",
      "average": "459.1136",
      "volume": "29488",
      "turnover": "13538231.3",
      "trades": "688"
    },
    {
      "date": "2025-05-06",
      "bid": "455.00",
      "ask": "455.80",
      "open": "460.00",
      "high": "460.00",
      "low": "448.40",
      "close": "455.00",
      "average": "453.9516",
      "volume": "32634",
      "turnover": "14814042.6",
      "trades": "773"
    },
    {
      "date": "2025-05-07",
      "bid": "453.20",
      "ask": "453.80",
      "open": "455.00",
      "high": "459.00",
      "low": "450.00",
      "close": "453.80",
      "average": "453.5215",
      "volume": "96586",
      "turnover": "43735323.6",
      "trades": "774"
    },
    {
      "date": "2025-05-08",
      "bid": "451.60",
      "ask": "452.00",
      "open": "454.60",
      "high": "457.60",
      "low": "449.80",
      "close": "451.60",
      "average": "453.0472",
      "volume": "96537",
      "turnover": "43735264.8",
      "trades": "1387"
    },
    {
      "date": "2025-05-09",
      "bid": "455.40",
      "ask": "455.80",
      "open": "452.00",
      "high": "456.20",
      "low": "450.80",
      "close": "455.20",
      "average": "454.3674",
      "volume": "71146",
      "turnover": "32325617.8",
      "trades": "755"
    },
    {
      "date": "2025-05-12",
      "bid": "460.00",
      "ask": "460.60",
      "open": "455.20",
      "high": "461.00",
      "low": "446.60",
      "close": "459.40",
      "average": "456.7004",
      "volume": "63095",
      "turnover": "28777977.1",
      "trades": "1075"
    },
    {
      "date": "2025-05-13",
      "bid": "451.60",
      "ask": "452.20",
      "open": "459.60",
      "high": "460.00",
      "low": "451.00",
      "close": "451.00",
      "average": "453.8961",
      "volume": "213340",
      "turnover": "96836441",
      "trades": "1291"
    },
    {
      "date": "2025-05-14",
      "bid": "439.60",
      "ask": "440.20",
      "open": "452.20",
      "high": "459.40",
      "low": "439.00",
      "close": "440.40",
      "average": "443.1329",
      "volume": "75460",
      "turnover": "33442553.7",
      "trades": "1403"
    },
    {
      "date": "2025-05-15",
      "bid": "445.00",
      "ask": "445.60",
      "open": "441.20",
      "high": "446.80",
      "low": "438.00",
      "close": "446.40",
      "average": "442.8615",
      "volume": "93509",
      "turnover": "41405282.29",
      "trades": "1332"
    },
    {
      "date": "2025-05-16",
      "bid": "456.20",
      "ask": "456.80",
      "open": "448.20",
      "high": "457.40",
      "low": "446.80",
      "close": "457.00",
      "average": "454.7014",
      "volume": "113523",
      "turnover": "51615725.4",
      "trades": "1068"
    },
    {
      "date": "2025-05-19",
      "bid": "458.00",
      "ask": "458.80",
      "open": "458.00",
      "high": "459.40",
      "low": "448.80",
      "close": "459.40",
      "average": "455.5483",
      "volume": "54207",
      "turnover": "24692373.8",
      "trades": "894"
    },
    {
      "date": "2025-05-20",
      "bid": "458.20",
      "ask": "459.20",
      "open": "458.00",
      "high": "462.00",
      "low": "455.60",
      "close": "459.00",
      "average": "458.1412",
      "volume": "75708",
      "turnover": "34693345.29",
      "trades": "558"
    },
    {
      "date": "2025-05-21",
      "bid": "454.20",
      "ask": "456.00",
      "open": "459.20",
      "high": "459.20",
      "low": "447.60",
      "close": "456.00",
      "average": "452.639",
      "volume": "56179",
      "turnover": "25428025.4",
      "trades": "800"
    },
    {
      "date": "2025-05-22",
      "bid": "450.20",
      "ask": "450.60",
      "open": "456.00",
      "high": "456.00",
      "low": "447.80",
      "close": "450.20",
      "average": "450.8538",
      "volume": "138924",
      "turnover": "62626390.8",
      "trades": "1410"
    },
    {
      "date": "2025-05-23",
      "bid": "455.00",
      "ask": "455.60",
      "open": "450.60",
      "high": "458.60",
      "low": "450.40",
      "close": "455.00",
      "average": "454.7258",
      "volume": "104851",
      "turnover": "47658010.1",
      "trades": "1429"
    },
    {
      "date": "2025-05-26",
      "bid": "464.60",
      "ask": "465.20",
      "open": "457.20",
      "high": "466.00",
      "low": "457.20",
      "close": "465.40",
      "average": "462.8481",
      "volume": "51710",
      "turnover": "23933428.9",
      "trades": "657"
    },
    {
      "date": "2025-05-27",
      "bid": "463.00",
      "ask": "463.60",
      "open": "465.40",
      "high": "470.00",
      "low": "462.20",
      "close": "462.60",
      "average": "466.9198",
      "volume": "63605",
      "turnover": "29699654.8",
      "trades": "616"
    },
    {
      "date": "2025-05-28",
      "bid": "464.00",
      "ask": "465.00",
      "open": "465.00",
      "high": "469.60",
      "low": "461.00",
      "close": "463.40",
      "average": "464.0795",
      "volume": "15027",
      "turnover": "6973665.2",
      "trades": "319"
    },
    {
      "date": "2025-05-30",
      "bid": "471.80",
      "ask": "472.20",
      "open": "463.60",
      "high": "481.40",
      "low": "463.60",
      "close": "471.60",
      "average": "472.9033",
      "volume": "65289",
      "turnover": "30875798.3",
      "trades": "1107"
    },
    {
      "date": "2025-06-02",
      "bid": "469.80",
      "ask": "470.20",
      "open": "472.20",
      "high": "473.80",
      "low": "464.40",
      "close": "468.80",
      "average": "468.8491",
      "volume": "27223",
      "turnover": "12763615.2",
      "trades": "560"
    },
    {
      "date": "2025-06-03",
      "bid": "462.20",
      "ask": "463.60",
      "open": "470.00",
      "high": "471.80",
      "low": "458.60",
      "close": "463.60",
      "average": "461.5861",
      "volume": "100133",
      "turnover": "46219671",
      "trades": "819"
    },
    {
      "date": "2025-06-04",
      "bid": "462.00",
      "ask": "462.60",
      "open": "463.60",
      "high": "464.40",
      "low": "460.00",
      "close": "463.40",
      "average": "462.5136",
      "volume": "40696",
      "turnover": "18821126.2",
      "trades": "787"
    },
    {
      "date": "2025-06-05",
      "bid": "458.40",
      "ask": "458.60",
      "open": "459.80",
      "high": "470.00",
      "low": "458.60",
      "close": "459.00",
      "average": "460.4584",
      "volume": "78102",
      "turnover": "35969239.6",
      "trades": "881"
    },
    {
      "date": "2025-06-09",
      "bid": "472.00",
      "ask": "473.20",
      "open": "458.60",
      "high": "473.60",
      "low": "458.60",
      "close": "471.40",
      "average": "471.286",
      "volume": "208009",
      "turnover": "98021898.3",
      "trades": "1022"
    },
    {
      "date": "2025-06-10",
      "bid": "470.80",
      "ask": "471.60",
      "open": "472.00",
      "high": "475.20",
      "low": "468.80",
      "close": "470.40",
      "average": "470.9328",
      "volume": "40608",
      "turnover": "19123778.8",
      "trades": "748"
    },
    {
      "date": "2025-06-11",
      "bid": "459.00",
      "ask": "461.60",
      "open": "470.80",
      "high": "473.60",
      "low": "458.40",
      "close": "460.60",
      "average": "462.2903",
      "volume": "57015",
      "turnover": "26357764.9",
      "trades": "1489"
    },
    {
      "date": "2025-06-12",
      "bid": "452.40",
      "ask": "453.00",
      "open": "461.00",
      "high": "461.20",
      "low": "450.80",
      "close": "451.80",
      "average": "453.3632",
      "volume": "62633",
      "turnover": "28396027.3",
      "trades": "1428"
    },
    {
      "date": "2025-06-13",
      "bid": "445.00",
      "ask": "445.60",
      "open": "450.60",
      "high": "450.60",
      "low": "442.20",
      "close": "444.40",
      "average": "444.6532",
      "volume": "57491",
      "turnover": "25564347.2",
      "trades": "2006"
    },
    {
      "date": "2025-06-16",
      "bid": "455.00",
      "ask": "455.60",
      "open": "443.00",
      "high": "455.60",
      "low": "442.80",
      "close": "455.00",
      "average": "451.1584",
      "volume": "22786",
      "turnover": "10280637.4",
      "trades": "605"
    },
    {
      "date": "2025-06-17",
      "bid": "463.40",
      "ask": "463.80",
      "open": "455.00",
      "high": "464.40",
      "low": "451.60",
      "close": "463.20",
      "average": "460.721",
      "volume": "43094",
      "turnover": "19841580.8",
      "trades": "531"
    },
    {
      "date": "2025-06-18",
      "bid": "470.60",
      "ask": "471.00",
      "open": "463.20",
      "high": "472.00",
      "low": "461.40",
      "close": "471.00",
      "average": "468.1209",
      "volume": "98144",
      "turnover": "45943581.1",
      "trades": "1028"
    },
    {
      "date": "2025-06-19",
      "bid": "466.00",
      "ask": "467.20",
      "open": "466.00",
      "high": "468.80",
      "low": "461.40",
      "close": "464.80",
      "average": "464.8508",
      "volume": "146813",
      "turnover": "68246256.09",
      "trades": "639"
    },
    {
      "date": "2025-06-23",
      "bid": "473.40",
      "ask": "474.60",
      "open": "464.80",
      "high": "475.20",
      "low": "461.80",
      "close": "474.80",
      "average": "473.0233",
      "volume": "56847",
      "turnover": "26884222.6",
      "trades": "1089"
    },
    {
      "date": "2025-06-24",
      "bid": "472.20",
      "ask": "473.40",
      "open": "480.00",
      "high": "483.80",
      "low": "471.60",
      "close": "472.80",
      "average": "473.7419",
      "volume": "82378",
      "turnover": "39031121.29",
      "trades": "1542"
    },
    {
      "date": "2025-06-25",
      "bid": "476.80",
      "ask": "478.20",
      "open": "474.00",
      "high": "484.00",
      "low": "473.00",
      "close": "477.20",
      "average": "478.4968",
      "volume": "40936",
      "turnover": "19591596.7",
      "trades": "876"
    },
    {
      "date": "2025-06-26",
      "bid": "479.80",
      "ask": "481.20",
      "open": "477.20",
      "high": "483.60",
      "low": "476.00",
      "close": "481.60",
      "average": "481.2649",
      "volume": "41933",
      "turnover": "20179627",
      "trades": "567"
    },
    {
      "date": "2025-06-27",
      "bid": "483.80",
      "ask": "484.80",
      "open": "488.80",
      "high": "488.80",
      "low": "479.40",
      "close": "484.80",
      "average": "484.247",
      "volume": "46111",
      "turnover": "22319827.3",
      "trades": "688"
    },
    {
      "date": "2025-06-30",
      "bid": "484.00",
      "ask": "484.40",
      "open": "484.80",
      "high": "493.80",
      "low": "482.40",
      "close": "482.60",
      "average": "485.1499",
      "volume": "120160",
      "turnover": "58318318.7",
      "trades": "2108"
    },
    {
      "date": "2025-07-01",
      "bid": "491.00",
      "ask": "491.60",
      "open": "485.80",
      "high": "491.80",
      "low": "484.40",
      "close": "491.60",
      "average": "490.5677",
      "volume": "78648",
      "turnover": "38562233.5",
      "trades": "935"
    },
    {
      "date": "2025-07-02",
      "bid": "488.80",
      "ask": "489.40",
      "open": "491.60",
      "high": "491.60",
      "low": "484.60",
      "close": "488.40",
      "average": "487.9715",
      "volume": "78853",
      "turnover": "38472891.9",
      "trades": "1306"
    },
    {
      "date": "2025-07-03",
      "bid": "490.20",
      "ask": "491.20",
      "open": "488.40",
      "high": "493.40",
      "low": "488.40",
      "close": "491.20",
      "average": "491.2458",
      "volume": "40974",
      "turnover": "20126273.89",
      "trades": "653"
    },
    {
      "date": "2025-07-04",
      "bid": "486.80",
      "ask": "487.60",
      "open": "492.40",
      "high": "492.40",
      "low": "478.00",
      "close": "486.60",
      "average": "485.1143",
      "volume": "72030",
      "turnover": "34942121.1",
      "trades": "1476"
    },
    {
      "date": "2025-07-07",
      "bid": "478.00",
      "ask": "478.60",
      "open": "487.60",
      "high": "493.00",
      "low": "478.00",
      "close": "479.00",
      "average": "484.36",
      "volume": "47386",
      "turnover": "22960377.4",
      "trades": "1018"
    },
    {
      "date": "2025-07-08",
      "bid": "473.40",
      "ask": "474.00",
      "open": "485.20",
      "high": "485.20",
      "low": "470.20",
      "close": "472.20",
      "average": "472.8252",
      "volume": "42139",
      "turnover": "19925443.1",
      "trades": "602"
    },
    {
      "date": "2025-07-09",
      "bid": "469.40",
      "ask": "469.80",
      "open": "471.80",
      "high": "473.40",
      "low": "467.20",
      "close": "469.20",
      "average": "469.701",
      "volume": "36860",
      "turnover": "17314851",
      "trades": "733"
    },
    {
      "date": "2025-07-10",
      "bid": "467.60",
      "ask": "468.40",
      "open": "470.80",
      "high": "470.80",
      "low": "465.00",
      "close": "468.20",
      "average": "467.7449",
      "volume": "65909",
      "turnover": "30822920.7",
      "trades": "771"
    },
    {
      "date": "2025-07-11",
      "bid": "469.00",
      "ask": "469.60",
      "open": "472.60",
      "high": "472.60",
      "low": "464.40",
      "close": "467.80",
      "average": "468.1473",
      "volume": "55121",
      "turnover": "25798981.4",
      "trades": "774"
    },
    {
      "date": "2025-07-14",
      "bid": "465.40",
      "ask": "466.00",
      "open": "462.80",
      "high": "470.00",
      "low": "461.20",
      "close": "466.40",
      "average": "466.4469",
      "volume": "47902",
      "turnover": "22345252.9",
      "trades": "762"
    },
    {
      "date": "2025-07-15",
      "bid": "465.80",
      "ask": "466.80",
      "open": "470.00",
      "high": "473.00",
      "low": "465.40",
      "close": "466.60",
      "average": "468.0374",
      "volume": "26626",
      "turnover": "12462258.1",
      "trades": "827"
    },
    {
      "date": "2025-07-16",
      "bid": "463.20",
      "ask": "464.20",
      "open": "467.00",
      "high": "468.20",
      "low": "460.20",
      "close": "462.20",
      "average": "463.2907",
      "volume": "56725",
      "turnover": "26282043.6",
      "trades": "690"
    },
    {
      "date": "2025-07-17",
      "bid": "462.20",
      "ask": "463.60",
      "open": "462.20",
      "high": "463.80",
      "low": "460.00",
      "close": "463.60",
      "average": "462.1043",
      "volume": "92554",
      "turnover": "42769568.6",
      "trades": "615"
    },
    {
      "date": "2025-07-18",
      "bid": "462.40",
      "ask": "464.00",
      "open": "465.20",
      "high": "465.40",
      "low": "457.80",
      "close": "462.80",
      "average": "461.4246",
      "volume": "100143",
      "turnover": "46208739.7",
      "trades": "716"
    },
    {
      "date": "2025-07-21",
      "bid": "469.40",
      "ask": "470.20",
      "open": "464.00",
      "high": "473.40",
      "low": "463.40",
      "close": "470.00",
      "average": "470.31",
      "volume": "89170",
      "turnover": "41939091.29",
      "trades": "568"
    },
    {
      "date": "2025-07-22",
      "bid": "470.40",
      "ask": "471.20",
      "open": "469.40",
      "high": "473.00",
      "low": "468.80",
      "close": "470.40",
      "average": "470.6546",
      "volume": "32478",
      "turnover": "15286555.4",
      "trades": "531"
    },
    {
      "date": "2025-07-23",
      "bid": "466.80",
      "ask": "468.00",
      "open": "480.00",
      "high": "480.00",
      "low": "466.40",
      "close": "466.40",
      "average": "469.7203",
      "volume": "50735",
      "turnover": "23847051.4",
      "trades": "745"
    },
    {
      "date": "2025-07-24",
      "bid": "470.40",
      "ask": "471.40",
      "open": "468.00",
      "high": "472.00",
      "low": "464.00",
      "close": "471.40",
      "average": "469.433",
      "volume": "46042",
      "turnover": "21606878.4",
      "trades": "630"
    },
    {
      "date": "2025-07-25",
      "bid": "468.80",
      "ask": "469.60",
      "open": "471.40",
      "high": "471.40",
      "low": "465.40",
      "close": "469.40",
      "average": "468.523",
      "volume": "15975",
      "turnover": "7485150.5",
      "trades": "386"
    },
    {
      "date": "2025-07-28",
      "bid": "466.80",
      "ask": "467.60",
      "open": "469.40",
      "high": "476.20",
      "low": "466.80",
      "close": "467.40",
      "average": "471.0435",
      "volume": "32622",
      "turnover": "15366739.8",
      "trades": "494"
    },
    {
      "date": "2025-07-29",
      "bid": "458.60",
      "ask": "459.20",
      "open": "467.40",
      "high": "468.20",
      "low": "457.20",
      "close": "458.00",
      "average": "460.9687",
      "volume": "16749",
      "turnover": "7720444.4",
      "trades": "565"
    },
    {
      "date": "2025-07-30",
      "bid": "449.00",
      "ask": "450.00",
      "open": "458.80",
      "high": "462.00",
      "low": "448.00",
      "close": "449.40",
      "average": "450.5416",
      "volume": "39812",
      "turnover": "17945884.89",
      "trades": "687"
    },
    {
      "date": "2025-07-31",
      "bid": "444.60",
      "ask": "445.20",
      "open": "450.00",
      "high": "452.60",
      "low": "443.00",
      "close": "443.00",
      "average": "443.8529",
      "volume": "55875",
      "turnover": "24802490.8",
      "trades": "516"
    },
    {
      "date": "2025-08-01",
      "bid": "443.40",
      "ask": "445.00",
      "open": "442.00",
      "high": "445.40",
      "low": "436.60",
      "close": "444.00",
      "average": "442.9862",
      "volume": "31086",
      "turnover": "13770828.6",
      "trades": "554"
    },
    {
      "date": "2025-08-04",
      "bid": "451.20",
      "ask": "451.80",
      "open": "444.00",
      "high": "451.80",
      "low": "444.00",
      "close": "450.20",
      "average": "449.6986",
      "volume": "20452",
      "turnover": "9197198.19",
      "trades": "423"
    },
    {
      "date": "2025-08-05",
      "bid": "450.60",
      "ask": "451.20",
      "open": "462.00",
      "high": "462.00",
      "low": "448.60",
      "close": "450.40",
      "average": "450.4965",
      "volume": "21239",
      "turnover": "9568775.8",
      "trades": "347"
    },
    {
      "date": "2025-08-06",
      "bid": "450.80",
      "ask": "451.80",
      "open": "450.00",
      "high": "457.80",
      "low": "448.60",
      "close": "450.40",
      "average": "451.0176",
      "volume": "30154",
      "turnover": "13599828.8",
      "trades": "451"
    },
    {
      "date": "2025-08-07",
      "bid": "454.40",
      "ask": "456.40",
      "open": "451.00",
      "high": "456.00",
      "low": "451.00",
      "close": "454.60",
      "average": "454.4214",
      "volume": "23306",
      "turnover": "10590925.5",
      "trades": "446"
    },
    {
      "date": "2025-08-08",
      "bid": "455.60",
      "ask": "456.00",
      "open": "456.20",
      "high": "458.80",
      "low": "454.60",
      "close": "456.80",
      "average": "456.7245",
      "volume": "22178",
      "turnover": "10129571.3",
      "trades": "446"
    },
    {
      "date": "2025-08-11",
      "bid": "447.60",
      "ask": "448.20",
      "open": "456.00",
      "high": "458.60",
      "low": "448.00",
      "close": "448.60",
      "average": "451.6705",
      "volume": "24477",
      "turnover": "11057657.9",
      "trades": "635"
    },
    {
      "date": "2025-08-12",
      "bid": "446.00",
      "ask": "446.40",
      "open": "448.60",
      "high": "453.60",
      "low": "445.40",
      "close": "445.80",
      "average": "447.1927",
      "volume": "22224",
      "turnover": "9939074.9",
      "trades": "455"
    },
    {
      "date": "2025-08-13",
      "bid": "449.60",
      "ask": "450.40",
      "open": "446.00",
      "high": "451.60",
      "low": "444.60",
      "close": "448.40",
      "average": "448.7241",
      "volume": "204364",
      "turnover": "91702436.6",
      "trades": "486"
    },
    {
      "date": "2025-08-14",
      "bid": "447.80",
      "ask": "448.40",
      "open": "448.60",
      "high": "453.80",
      "low": "445.00",
      "close": "448.40",
      "average": "448.6887",
      "volume": "43845",
      "turnover": "19673475.2",
      "trades": "677"
    },
    {
      "date": "2025-08-15",
      "bid": "446.00",
      "ask": "447.20",
      "open": "452.00",
      "high": "452.00",
      "low": "445.40",
      "close": "445.40",
      "average": "446.3058",
      "volume": "27450",
      "turnover": "12255908",
      "trades": "614"
    },
    {
      "date": "2025-08-18",
      "bid": "442.20",
      "ask": "443.00",
      "open": "445.40",
      "high": "451.80",
      "low": "439.60",
      "close": "441.20",
      "average": "444.2875",
      "volume": "33757",
      "turnover": "14997438.8",
      "trades": "589"
    },
    {
      "date": "2025-08-19",
      "bid": "447.40",
      "ask": "448.00",
      "open": "442.00",
      "high": "448.20",
      "low": "441.00",
      "close": "448.00",
      "average": "447.2637",
      "volume": "115650",
      "turnover": "51723366.5",
      "trades": "398"
    },
    {
      "date": "2025-08-20",
      "bid": "454.80",
      "ask": "455.40",
      "open": "448.00",
      "high": "455.40",
      "low": "446.40",
      "close": "454.60",
      "average": "451.9507",
      "volume": "117406",
      "turnover": "53061472.3",
      "trades": "396"
    },
    {
      "date": "2025-08-21",
      "bid": "454.20",
      "ask": "454.80",
      "open": "447.40",
      "high": "456.40",
      "low": "447.40",
      "close": "453.20",
      "average": "453.1455",
      "volume": "29468",
      "turnover": "13350422.4",
      "trades": "491"
    },
    {
      "date": "2025-08-22",
      "bid": "454.60",
      "ask": "455.20",
      "open": "453.40",
      "high": "456.00",
      "low": "450.20",
      "close": "456.00",
      "average": "453.9938",
      "volume": "95865",
      "turnover": "43505126.9",
      "trades": "941"
    },
    {
      "date": "2025-08-25",
      "bid": "446.60",
      "ask": "447.20",
      "open": "456.00",
      "high": "456.00",
      "low": "446.20",
      "close": "446.20",
      "average": "448.0149",
      "volume": "33867",
      "turnover": "15176294.3",
      "trades": "566"
    },
    {
      "date": "2025-08-26",
      "bid": "447.00",
      "ask": "447.80",
      "open": "446.20",
      "high": "452.60",
      "low": "442.60",
      "close": "447.80",
      "average": "445.8046",
      "volume": "378397",
      "turnover": "168693060.69",
      "trades": "1105"
    },
    {
      "date": "2025-08-27",
      "bid": "453.20",
      "ask": "454.00",
      "open": "447.00",
      "high": "456.40",
      "low": "445.40",
      "close": "452.60",
      "average": "453.4462",
      "volume": "66711",
      "turnover": "30249349.5",
      "trades": "513"
    },
    {
      "date": "2025-08-28",
      "bid": "440.80",
      "ask": "441.60",
      "open": "450.20",
      "high": "455.20",
      "low": "440.20",
      "close": "440.60",
      "average": "443.1973",
      "volume": "37496",
      "turnover": "16622727.2",
      "trades": "694"
    },
    {
      "date": "2025-08-29",
      "bid": "435.00",
      "ask": "435.80",
      "open": "440.60",
      "high": "444.00",
      "low": "434.60",
      "close": "434.60",
      "average": "435.7581",
      "volume": "36066",
      "turnover": "15717356.6",
      "trades": "539"
    },
    {
      "date": "2025-09-01",
      "bid": "432.20",
      "ask": "432.40",
      "open": "434.40",
      "high": "438.60",
      "low": "431.00",
      "close": "432.00",
      "average": "433.3124",
      "volume": "67371",
      "turnover": "29193807.1",
      "trades": "657"
    },
    {
      "date": "2025-09-02",
      "bid": "420.80",
      "ask": "421.80",
      "open": "432.00",
      "high": "432.20",
      "low": "416.00",
      "close": "419.60",
      "average": "421.279",
      "volume": "93826",
      "turnover": "39528723.7",
      "trades": "1148"
    },
    {
      "date": "2025-09-03",
      "bid": "417.20",
      "ask": "418.00",
      "open": "421.00",
      "high": "425.00",
      "low": "416.80",
      "close": "417.80",
      "average": "418.4221",
      "volume": "203152",
      "turnover": "85021411.3",
      "trades": "1060"
    },
    {
      "date": "2025-09-04",
      "bid": "419.00",
      "ask": "419.60",
      "open": "418.00",
      "high": "423.60",
      "low": "417.80",
      "close": "418.40",
      "average": "420.6891",
      "volume": "102491",
      "turnover": "43122841.8",
      "trades": "751"
    },
    {
      "date": "2025-09-05",
      "bid": "422.80",
      "ask": "423.40",
      "open": "418.40",
      "high": "424.60",
      "low": "418.40",
      "close": "424.60",
      "average": "422.6372",
      "volume": "134589",
      "turnover": "56813246.4",
      "trades": "811"
    },
    {
      "date": "2025-09-08",
      "bid": "422.00",
      "ask": "422.60",
      "open": "425.00",
      "high": "427.80",
      "low": "420.80",
      "close": "424.20",
      "average": "423.3429",
      "volume": "40362",
      "turnover": "17083727",
      "trades": "650"
    },
    {
      "date": "2025-09-09",
      "bid": "424.80",
      "ask": "425.40",
      "open": "422.00",
      "high": "426.80",
      "low": "422.00",
      "close": "425.80",
      "average": "424.6051",
      "volume": "63356",
      "turnover": "26903498.2",
      "trades": "1036"
    },
    {
      "date": "2025-09-10",
      "bid": "422.40",
      "ask": "423.00",
      "open": "425.40",
      "high": "428.00",
      "low": "420.60",
      "close": "423.40",
      "average": "423.4631",
      "volume": "40170",
      "turnover": "17012248.7",
      "trades": "772"
    },
    {
      "date": "2025-09-11",
      "bid": "421.80",
      "ask": "422.40",
      "open": "420.00",
      "high": "423.60",
      "low": "418.80",
      "close": "422.80",
      "average": "421.512",
      "volume": "91881",
      "turnover": "38724787.2",
      "trades": "1366"
    },
    {
      "date": "2025-09-12",
      "bid": "425.60",
      "ask": "426.20",
      "open": "426.00",
      "high": "429.40",
      "low": "423.00",
      "close": "426.40",
      "average": "426.6545",
      "volume": "48597",
      "turnover": "20737071.1",
      "trades": "888"
    },
    {
      "date": "2025-09-15",
      "bid": "430.40",
      "ask": "431.40",
      "open": "426.20",
      "high": "433.40",
      "low": "424.20",
      "close": "431.00",
      "average": "430.0961",
      "volume": "76149",
      "turnover": "32747736",
      "trades": "1246"
    },
    {
      "date": "2025-09-16",
      "bid": "426.00",
      "ask": "426.80",
      "open": "432.60",
      "high": "435.00",
      "low": "426.40",
      "close": "426.40",
      "average": "428.5001",
      "volume": "43911",
      "turnover": "18817441.7",
      "trades": "909"
    },
    {
      "date": "2025-09-17",
      "bid": "432.80",
      "ask": "433.20",
      "open": "434.40",
      "high": "434.60",
      "low": "427.00",
      "close": "431.80",
      "average": "431.823",
      "volume": "37739",
      "turnover": "16296044.5",
      "trades": "683"
    },
    {
      "date": "2025-09-18",
      "bid": "435.00",
      "ask": "435.60",
      "open": "432.80",
      "high": "440.00",
      "low": "431.00",
      "close": "435.00",
      "average": "434.9403",
      "volume": "37491",
      "turnover": "16317025.3",
      "trades": "784"
    },
    {
      "date": "2025-09-19",
      "bid": "437.20",
      "ask": "438.00",
      "open": "436.00",
      "high": "438.00",
      "low": "434.60",
      "close": "435.80",
      "average": "435.8276",
      "volume": "659193",
      "turnover": "287300791.5",
      "trades": "1097"
    },
    {
      "date": "2025-09-22",
      "bid": "425.00",
      "ask": "425.60",
      "open": "437.00",
      "high": "437.00",
      "low": "421.00",
      "close": "424.20",
      "average": "425.4157",
      "volume": "51998",
      "turnover": "22124834.7",
      "trades": "832"
    },
    {
      "date": "2025-09-23",
      "bid": "427.00",
      "ask": "427.20",
      "open": "425.00",
      "high": "435.00",
      "low": "425.00",
      "close": "426.60",
      "average": "428.3202",
      "volume": "39402",
      "turnover": "16882538.2",
      "trades": "587"
    },
    {
      "date": "2025-09-24",
      "bid": "425.60",
      "ask": "426.20",
      "open": "427.40",
      "high": "430.40",
      "low": "425.00",
      "close": "425.00",
      "average": "426.1583",
      "volume": "36920",
      "turnover": "15732863.4",
      "trades": "568"
    },
    {
      "date": "2025-09-25",
      "bid": "419.20",
      "ask": "419.60",
      "open": "426.20",
      "high": "427.00",
      "low": "419.00",
      "close": "419.00",
      "average": "420.4451",
      "volume": "47364",
      "turnover": "19915225.1",
      "trades": "641"
    },
    {
      "date": "2025-09-26",
      "bid": "423.00",
      "ask": "423.60",
      "open": "420.20",
      "high": "425.60",
      "low": "419.80",
      "close": "423.20",
      "average": "423.0036",
      "volume": "35156",
      "turnover": "14870907.4",
      "trades": "739"
    },
    {
      "date": "2025-09-29",
      "bid": "422.00",
      "ask": "423.20",
      "open": "423.40",
      "high": "425.40",
      "low": "419.40",
      "close": "423.20",
      "average": "422.4952",
      "volume": "51342",
      "turnover": "21691677.2",
      "trades": "973"
    },
    {
      "date": "2025-09-30",
      "bid": "428.40",
      "ask": "429.00",
      "open": "423.20",
      "high": "429.80",
      "low": "420.20",
      "close": "428.00",
      "average": "425.7686",
      "volume": "74226",
      "turnover": "31602514.1",
      "trades": "1143"
    },
    {
      "date": "2025-10-01",
      "bid": "431.00",
      "ask": "431.60",
      "open": "428.00",
      "high": "435.00",
      "low": "424.00",
      "close": "429.40",
      "average": "429.819",
      "volume": "84480",
      "turnover": "36312978",
      "trades": "857"
    },
    {
      "date": "2025-10-02",
      "bid": "425.40",
      "ask": "426.00",
      "open": "429.40",
      "high": "431.80",
      "low": "423.20",
      "close": "426.00",
      "average": "426.9127",
      "volume": "61417",
      "turnover": "26223722.8",
      "trades": "897"
    },
    {
      "date": "2025-10-03",
      "bid": "428.00",
      "ask": "428.60",
      "open": "426.00",
      "high": "429.60",
      "low": "423.40",
      "close": "428.60",
      "average": "428.1154",
      "volume": "38716",
      "turnover": "16572741.7",
      "trades": "543"
    },
    {
      "date": "2025-10-06",
      "bid": "431.80",
      "ask": "432.40",
      "open": "428.00",
      "high": "433.00",
      "low": "425.60",
      "close": "432.80",
      "average": "430.5201",
      "volume": "69209",
      "turnover": "29821389.2",
      "trades": "854"
    },
    {
      "date": "2025-10-07",
      "bid": "430.80",
      "ask": "431.60",
      "open": "432.80",
      "high": "434.80",
      "low": "429.80",
      "close": "431.80",
      "average": "431.983",
      "volume": "55915",
      "turnover": "24152657.9",
      "trades": "619"
    },
    {
      "date": "2025-10-08",
      "bid": "427.80",
      "ask": "428.40",
      "open": "430.60",
      "high": "432.00",
      "low": "424.40",
      "close": "426.80",
      "average": "427.1785",
      "volume": "47804",
      "turnover": "20419175.3",
      "trades": "834"
    },
    {
      "date": "2025-10-09",
      "bid": "429.00",
      "ask": "430.20",
      "open": "428.40",
      "high": "434.20",
      "low": "426.60",
      "close": "428.40",
      "average": "429.6284",
      "volume": "63376",
      "turnover": "27232477.4",
      "trades": "867"
    },
    {
      "date": "2025-10-10",
      "bid": "436.20",
      "ask": "436.80",
      "open": "435.00",
      "high": "443.20",
      "low": "434.80",
      "close": "436.20",
      "average": "438.7985",
      "volume": "38556",
      "turnover": "16918961",
      "trades": "784"
    },
    {
      "date": "2025-10-13",
      "bid": "450.80",
      "ask": "451.60",
      "open": "436.20",
      "high": "451.60",
      "low": "435.00",
      "close": "451.40",
      "average": "448.5845",
      "volume": "58131",
      "turnover": "26073155.7",
      "trades": "840"
    },
    {
      "date": "2025-10-14",
      "bid": "469.00",
      "ask": "470.00",
      "open": "451.00",
      "high": "474.80",
      "low": "450.00",
      "close": "468.60",
      "average": "468.7456",
      "volume": "206372",
      "turnover": "96838574.5",
      "trades": "1440"
    },
    {
      "date": "2025-10-15",
      "bid": "464.80",
      "ask": "465.20",
      "open": "470.00",
      "high": "471.60",
      "low": "462.00",
      "close": "465.40",
      "average": "466.3249",
      "volume": "69075",
      "turnover": "32217752.3",
      "trades": "1090"
    },
    {
      "date": "2025-10-16",
      "bid": "465.20",
      "ask": "466.00",
      "open": "468.00",
      "high": "468.00",
      "low": "462.00",
      "close": "466.40",
      "average": "465.8035",
      "volume": "47055",
      "turnover": "21911951.3",
      "trades": "589"
    },
    {
      "date": "2025-10-17",
      "bid": "462.60",
      "ask": "463.60",
      "open": "470.00",
      "high": "470.00",
      "low": "456.40",
      "close": "462.80",
      "average": "461.6568",
      "volume": "59734",
      "turnover": "27568240.4",
      "trades": "1086"
    },
    {
      "date": "2025-10-20",
      "bid": "466.00",
      "ask": "468.40",
      "open": "463.00",
      "high": "468.80",
      "low": "460.00",
      "close": "468.80",
      "average": "467.3771",
      "volume": "61346",
      "turnover": "28669398.2",
      "trades": "660"
    },
    {
      "date": "2025-10-21",
      "bid": "478.00",
      "ask": "478.40",
      "open": "468.00",
      "high": "478.40",
      "low": "468.00",
      "close": "477.20",
      "average": "476.2651",
      "volume": "60754",
      "turnover": "28929511.7",
      "trades": "820"
    },
    {
      "date": "2025-10-22",
      "bid": "474.40",
      "ask": "475.00",
      "open": "477.80",
      "high": "479.60",
      "low": "473.40",
      "close": "473.60",
      "average": "474.493",
      "volume": "79247",
      "turnover": "37608557.29",
      "trades": "782"
    },
    {
      "date": "2025-10-23",
      "bid": "476.60",
      "ask": "478.00",
      "open": "479.00",
      "high": "479.00",
      "low": "468.80",
      "close": "476.00",
      "average": "475.6975",
      "volume": "73542",
      "turnover": "34981069.79",
      "trades": "860"
    },
    {
      "date": "2025-10-24",
      "bid": "477.40",
      "ask": "478.20",
      "open": "476.00",
      "high": "479.40",
      "low": "460.00",
      "close": "476.00",
      "average": "469.1762",
      "volume": "111096",
      "turnover": "52115659.4",
      "trades": "1908"
    },
    {
      "date": "2025-10-27",
      "bid": "473.00",
      "ask": "475.00",
      "open": "476.00",
      "high": "476.00",
      "low": "470.00",
      "close": "473.00",
      "average": "472.9267",
      "volume": "43120",
      "turnover": "20393960.5",
      "trades": "1012"
    },
    {
      "date": "2025-10-28",
      "bid": "469.80",
      "ask": "471.20",
      "open": "478.00",
      "high": "479.40",
      "low": "467.20",
      "close": "469.00",
      "average": "470.9944",
      "volume": "38450",
      "turnover": "18109808.1",
      "trades": "778"
    },
    {
      "date": "2025-10-29",
      "bid": "463.60",
      "ask": "468.20",
      "open": "465.60",
      "high": "472.80",
      "low": "462.40",
      "close": "466.00",
      "average": "466.8018",
      "volume": "56342",
      "turnover": "26310020",
      "trades": "773"
    },
    {
      "date": "2025-10-30",
      "bid": "461.00",
      "ask": "461.60",
      "open": "465.80",
      "high": "466.00",
      "low": "460.60",
      "close": "463.00",
      "average": "463.0118",
      "volume": "26184",
      "turnover": "12123664.7",
      "trades": "689"
    },
    {
      "date": "2025-10-31",
      "bid": "460.20",
      "ask": "460.80",
      "open": "463.00",
      "high": "463.00",
      "low": "457.20",
      "close": "460.60",
      "average": "460.3733",
      "volume": "36629",
      "turnover": "16861159",
      "trades": "491"
    },
    {
      "date": "2025-11-03",
      "bid": "453.40",
      "ask": "454.20",
      "open": "460.20",
      "high": "460.20",
      "low": "453.00",
      "close": "454.00",
      "average": "454.9653",
      "volume": "43370",
      "turnover": "19739977.6",
      "trades": "1068"
    },
    {
      "date": "2025-11-04",
      "bid": "456.60",
      "ask": "457.40",
      "open": "453.40",
      "high": "460.00",
      "low": "449.00",
      "close": "456.60",
      "average": "454.4143",
      "volume": "330016",
      "turnover": "149966780.35",
      "trades": "982"
    },
    {
      "date": "2025-11-05",
      "bid": "449.20",
      "ask": "450.00",
      "open": "457.40",
      "high": "457.40",
      "low": "449.20",
      "close": "450.40",
      "average": "452.5321",
      "volume": "90188",
      "turnover": "40817906.6",
      "trades": "849"
    },
    {
      "date": "2025-11-06",
      "bid": "451.60",
      "ask": "452.40",
      "open": "456.80",
      "high": "456.80",
      "low": "450.20",
      "close": "453.20",
      "average": "452.7867",
      "volume": "63620",
      "turnover": "28806218.7",
      "trades": "721"
    },
    {
      "date": "2025-11-07",
      "bid": "454.60",
      "ask": "455.80",
      "open": "455.00",
      "high": "457.20",
      "low": "452.00",
      "close": "456.40",
      "average": "455.4865",
      "volume": "22367",
      "turnover": "10187866.8",
      "trades": "592"
    },
    {
      "date": "2025-11-10",
      "bid": "446.60",
      "ask": "447.40",
      "open": "456.20",
      "high": "458.40",
      "low": "446.40",
      "close": "447.40",
      "average": "448.9525",
      "volume": "146473",
      "turnover": "65759013.5",
      "trades": "733"
    },
    {
      "date": "2025-11-11",
      "bid": "448.00",
      "ask": "448.80",
      "open": "449.80",
      "high": "449.80",
      "low": "442.20",
      "close": "448.40",
      "average": "447.395",
      "volume": "29255",
      "turnover": "13088419.2",
      "trades": "904"
    },
    {
      "date": "2025-11-12",
      "bid": "451.80",
      "ask": "452.80",
      "open": "448.80",
      "high": "452.60",
      "low": "446.60",
      "close": "451.80",
      "average": "451.1175",
      "volume": "66757",
      "turnover": "30113637.2",
      "trades": "1048"
    },
    {
      "date": "2025-11-13",
      "bid": "453.60",
      "ask": "454.20",
      "open": "453.40",
      "high": "456.40",
      "low": "450.00",
      "close": "453.40",
      "average": "453.6734",
      "volume": "26254",
      "turnover": "11910001.9",
      "trades": "629"
    },
    {
      "date": "2025-11-14",
      "bid": "450.20",
      "ask": "451.40",
      "open": "453.40",
      "high": "453.60",
      "low": "449.00",
      "close": "451.00",
      "average": "450.7504",
      "volume": "44063",
      "turnover": "19860700.39",
      "trades": "462"
    },
    {
      "date": "2025-11-17",
      "bid": "450.20",
      "ask": "451.00",
      "open": "451.00",
      "high": "456.20",
      "low": "449.20",
      "close": "451.80",
      "average": "452.2081",
      "volume": "38119",
      "turnover": "17237368.1",
      "trades": "1040"
    },
    {
      "date": "2025-11-18",
      "bid": "445.40",
      "ask": "446.60",
      "open": "447.60",
      "high": "451.60",
      "low": "443.80",
      "close": "446.20",
      "average": "446.5655",
      "volume": "50865",
      "turnover": "22714735.2",
      "trades": "1010"
    },
    {
      "date": "2025-11-19",
      "bid": "445.00",
      "ask": "445.60",
      "open": "445.00",
      "high": "449.20",
      "low": "441.40",
      "close": "447.00",
      "average": "446.2016",
      "volume": "48826",
      "turnover": "21784427.4",
      "trades": "1155"
    },
    {
      "date": "2025-11-20",
      "bid": "438.20",
      "ask": "438.80",
      "open": "447.00",
      "high": "449.80",
      "low": "437.80",
      "close": "437.80",
      "average": "439.3831",
      "volume": "31600",
      "turnover": "13888569.8",
      "trades": "552"
    },
    {
      "date": "2025-11-21",
      "bid": "437.80",
      "ask": "438.60",
      "open": "437.80",
      "high": "441.00",
      "low": "432.80",
      "close": "439.60",
      "average": "438.8461",
      "volume": "44628",
      "turnover": "19579112.8",
      "trades": "673"
    },
    {
      "date": "2025-11-24",
      "bid": "440.00",
      "ask": "441.00",
      "open": "440.00",
      "high": "444.20",
      "low": "437.00",
      "close": "441.40",
      "average": "441.3662",
      "volume": "61398",
      "turnover": "27098110.69",
      "trades": "614"
    },
    {
      "date": "2025-11-25",
      "bid": "441.60",
      "ask": "442.40",
      "open": "440.00",
      "high": "444.00",
      "low": "438.20",
      "close": "440.40",
      "average": "440.4828",
      "volume": "108282",
      "turnover": "47708536.7",
      "trades": "893"
    },
    {
      "date": "2025-11-26",
      "bid": "445.20",
      "ask": "446.20",
      "open": "441.80",
      "high": "447.40",
      "low": "436.80",
      "close": "446.40",
      "average": "442.8487",
      "volume": "50881",
      "turnover": "22524249",
      "trades": "668"
    },
    {
      "date": "2025-11-27",
      "bid": "448.20",
      "ask": "449.20",
      "open": "448.00",
      "high": "451.00",
      "low": "445.00",
      "close": "449.00",
      "average": "448.2647",
      "volume": "35707",
      "turnover": "16004504.1",
      "trades": "634"
    },
    {
      "date": "2025-11-28",
      "bid": "443.00",
      "ask": "444.20",
      "open": "447.80",
      "high": "450.00",
      "low": "442.40",
      "close": "443.00",
      "average": "443.3077",
      "volume": "84757",
      "turnover": "37573962.29",
      "trades": "572"
    },
    {
      "date": "2025-12-01",
      "bid": "436.40",
      "ask": "437.00",
      "open": "441.80",
      "high": "443.00",
      "low": "436.20",
      "close": "438.00",
      "average": "438.2337",
      "volume": "51454",
      "turnover": "22549455.5",
      "trades": "706"
    },
    {
      "date": "2025-12-02",
      "bid": "431.80",
      "ask": "433.00",
      "open": "436.40",
      "high": "437.60",
      "low": "431.80",
      "close": "432.00",
      "average": "433.3821",
      "volume": "31205",
      "turnover": "13526821.3",
      "trades": "575"
    },
    {
      "date": "2025-12-03",
      "bid": "429.00",
      "ask": "430.00",
      "open": "432.00",
      "high": "437.20",
      "low": "428.80",
      "close": "430.00",
      "average": "430.9393",
      "volume": "43687",
      "turnover": "18834180.89",
      "trades": "526"
    },
    {
      "date": "2025-12-04",
      "bid": "435.60",
      "ask": "436.20",
      "open": "427.80",
      "high": "436.80",
      "low": "427.80",
      "close": "436.80",
      "average": "434.7272",
      "volume": "116215",
      "turnover": "50522893.9",
      "trades": "657"
    },
    {
      "date": "2025-12-05",
      "bid": "434.20",
      "ask": "434.80",
      "open": "437.00",
      "high": "438.40",
      "low": "434.00",
      "close": "434.60",
      "average": "435.2209",
      "volume": "37324",
      "turnover": "16244300.2",
      "trades": "479"
    },
    {
      "date": "2025-12-08",
      "bid": "428.20",
      "ask": "429.00",
      "open": "434.60",
      "high": "434.60",
      "low": "428.00",
      "close": "428.20",
      "average": "429.3962",
      "volume": "26894",
      "turnover": "11548350.4",
      "trades": "594"
    },
    {
      "date": "2025-12-09",
      "bid": "423.00",
      "ask": "424.40",
      "open": "428.20",
      "high": "429.40",
      "low": "422.60",
      "close": "422.80",
      "average": "423.9315",
      "volume": "47204",
      "turnover": "20011539.39",
      "trades": "590"
    },
    {
      "date": "2025-12-10",
      "bid": "430.40",
      "ask": "431.00",
      "open": "423.00",
      "high": "430.80",
      "low": "422.60",
      "close": "428.60",
      "average": "427.8894",
      "volume": "47501",
      "turnover": "20324664.7",
      "trades": "527"
    },
    {
      "date": "2025-12-11",
      "bid": "427.00",
      "ask": "427.40",
      "open": "428.60",
      "high": "430.80",
      "low": "423.80",
      "close": "427.60",
      "average": "426.9527",
      "volume": "32824",
      "turnover": "14015386.6",
      "trades": "753"
    },
    {
      "date": "2025-12-12",
      "bid": "428.40",
      "ask": "429.00",
      "open": "427.60",
      "high": "432.60",
      "low": "425.80",
      "close": "427.80",
      "average": "428.4904",
      "volume": "51523",
      "turnover": "22078667.7",
      "trades": "699"
    },
    {
      "date": "2025-12-15",
      "bid": "427.00",
      "ask": "427.60",
      "open": "427.40",
      "high": "432.20",
      "low": "425.20",
      "close": "425.20",
      "average": "427.5889",
      "volume": "45044",
      "turnover": "19262628.3",
      "trades": "682"
    },
    {
      "date": "2025-12-16",
      "bid": "433.60",
      "ask": "434.40",
      "open": "425.00",
      "high": "434.60",
      "low": "422.80",
      "close": "433.20",
      "average": "429.0045",
      "volume": "118995",
      "turnover": "51064420.5",
      "trades": "810"
    },
    {
      "date": "2025-12-17",
      "bid": "436.00",
      "ask": "436.60",
      "open": "433.20",
      "high": "437.20",
      "low": "428.80",
      "close": "436.20",
      "average": "435.7475",
      "volume": "123534",
      "turnover": "53819518.1",
      "trades": "784"
    },
    {
      "date": "2025-12-18",
      "bid": "439.60",
      "ask": "440.20",
      "open": "436.00",
      "high": "440.60",
      "low": "435.00",
      "close": "439.60",
      "average": "438.8741",
      "volume": "64759",
      "turnover": "28408951.1",
      "trades": "575"
    },
    {
      "date": "2025-12-19",
      "bid": "441.00",
      "ask": "442.00",
      "open": "440.20",
      "high": "442.00",
      "low": "436.20",
      "close": "441.60",
      "average": "441.262",
      "volume": "156858",
      "turnover": "69209685.8",
      "trades": "592"
    },
    {
      "date": "2025-12-22",
      "bid": "434.80",
      "ask": "435.20",
      "open": "442.00",
      "high": "443.00",
      "low": "432.00",
      "close": "434.60",
      "average": "435.9055",
      "volume": "59123",
      "turnover": "25773859.9",
      "trades": "758"
    },
    {
      "date": "2025-12-23",
      "bid": "438.80",
      "ask": "439.20",
      "open": "434.80",
      "high": "441.00",
      "low": "433.00",
      "close": "438.40",
      "average": "437.8945",
      "volume": "47404",
      "turnover": "20758256.1",
      "trades": "689"
    },
    {
      "date": "2025-12-29",
      "bid": "449.40",
      "ask": "450.40",
      "open": "438.80",
      "high": "451.40",
      "low": "436.00",
      "close": "450.00",
      "average": "447.2775",
      "volume": "52126",
      "turnover": "23318336.2",
      "trades": "766"
    },
    {
      "date": "2025-12-30",
      "bid": "449.80",
      "ask": "450.80",
      "open": "448.00",
      "high": "450.80",
      "low": "446.40",
      "close": "450.80",
      "average": "450.1361",
      "volume": "42124",
      "turnover": "18961345.2",
      "trades": "505"
    },
    {
      "date": "2026-01-02",
      "bid": "442.80",
      "ask": "443.80",
      "open": "453.20",
      "high": "453.20",
      "low": "442.20",
      "close": "442.20",
      "average": "444.344",
      "volume": "46203",
      "turnover": "20532476.39",
      "trades": "574"
    },
    {
      "date": "2026-01-05",
      "bid": "438.40",
      "ask": "439.20",
      "open": "442.80",
      "high": "443.40",
      "low": "434.80",
      "close": "439.20",
      "average": "438.7763",
      "volume": "43083",
      "turnover": "18902902.8",
      "trades": "526"
    },
    {
      "date": "2026-01-07",
      "bid": "462.60",
      "ask": "463.40",
      "open": "445.40",
      "high": "464.40",
      "low": "445.20",
      "close": "464.40",
      "average": "461.5013",
      "volume": "73484",
      "turnover": "33911580.29",
      "trades": "1027"
    },
    {
      "date": "2026-01-08",
      "bid": "460.20",
      "ask": "463.20",
      "open": "463.80",
      "high": "471.60",
      "low": "460.00",
      "close": "461.00",
      "average": "464.7295",
      "volume": "119506",
      "turnover": "55539785.6",
      "trades": "838"
    },
    {
      "date": "2026-01-09",
      "bid": "466.40",
      "ask": "467.00",
      "open": "463.20",
      "high": "467.40",
      "low": "457.20",
      "close": "467.40",
      "average": "465.4294",
      "volume": "33360",
      "turnover": "15519392.4",
      "trades": "550"
    },
    {
      "date": "2026-01-12",
      "bid": "469.40",
      "ask": "470.00",
      "open": "467.40",
      "high": "470.40",
      "low": "462.60",
      "close": "470.40",
      "average": "469.3373",
      "volume": "48286",
      "turnover": "22660008",
      "trades": "606"
    },
    {
      "date": "2026-01-13",
      "bid": "468.00",
      "ask": "468.60",
      "open": "470.40",
      "high": "470.40",
      "low": "463.80",
      "close": "468.40",
      "average": "467.2572",
      "volume": "96589",
      "turnover": "45131215.5",
      "trades": "660"
    },
    {
      "date": "2026-01-14",
      "bid": "464.80",
      "ask": "465.60",
      "open": "468.60",
      "high": "470.00",
      "low": "458.20",
      "close": "465.00",
      "average": "464.6652",
      "volume": "57955",
      "turnover": "26928994",
      "trades": "465"
    },
    {
      "date": "2026-01-15",
      "bid": "483.00",
      "ask": "483.80",
      "open": "463.80",
      "high": "483.40",
      "low": "463.40",
      "close": "481.40",
      "average": "479.2563",
      "volume": "54703",
      "turnover": "26211913.3",
      "trades": "696"
    },
    {
      "date": "2026-01-16",
      "bid": "485.00",
      "ask": "485.20",
      "open": "481.40",
      "high": "486.00",
      "low": "480.60",
      "close": "485.00",
      "average": "483.7743",
      "volume": "130617",
      "turnover": "63173085.3",
      "trades": "907"
    },
    {
      "date": "2026-01-19",
      "bid": "476.60",
      "ask": "479.60",
      "open": "484.00",
      "high": "484.80",
      "low": "475.40",
      "close": "476.80",
      "average": "478.0802",
      "volume": "32146",
      "turnover": "15369129.2",
      "trades": "546"
    },
    {
      "date": "2026-01-20",
      "bid": "475.00",
      "ask": "475.80",
      "open": "479.60",
      "high": "479.60",
      "low": "472.60",
      "close": "474.20",
      "average": "474.9705",
      "volume": "58591",
      "turnover": "27829727.4",
      "trades": "844"
    },
    {
      "date": "2026-01-21",
      "bid": "459.00",
      "ask": "459.80",
      "open": "460.40",
      "high": "469.60",
      "low": "456.20",
      "close": "459.60",
      "average": "460.4313",
      "volume": "231339",
      "turnover": "106519661.4",
      "trades": "1880"
    },
    {
      "date": "2026-01-22",
      "bid": "463.00",
      "ask": "463.60",
      "open": "462.60",
      "high": "468.00",
      "low": "462.00",
      "close": "464.00",
      "average": "464.5069",
      "volume": "64537",
      "turnover": "29979454.7",
      "trades": "741"
    },
    {
      "date": "2026-01-23",
      "bid": "463.00",
      "ask": "463.60",
      "open": "464.00",
      "high": "466.00",
      "low": "459.20",
      "close": "463.40",
      "average": "463.1256",
      "volume": "44106",
      "turnover": "20426633.97",
      "trades": "728"
    },
    {
      "date": "2026-01-26",
      "bid": "459.20",
      "ask": "460.00",
      "open": "464.40",
      "high": "467.60",
      "low": "459.20",
      "close": "461.80",
      "average": "461.6984",
      "volume": "66651",
      "turnover": "30772825.4",
      "trades": "983"
    },
    {
      "date": "2026-01-27",
      "bid": "459.60",
      "ask": "460.40",
      "open": "462.40",
      "high": "462.60",
      "low": "456.60",
      "close": "459.40",
      "average": "459.7658",
      "volume": "61440",
      "turnover": "28247719.2",
      "trades": "949"
    },
    {
      "date": "2026-01-28",
      "bid": "466.80",
      "ask": "467.40",
      "open": "459.60",
      "high": "467.60",
      "low": "457.40",
      "close": "467.60",
      "average": "466.3359",
      "volume": "65606",
      "turnover": "30594186.16",
      "trades": "679"
    },
    {
      "date": "2026-01-29",
      "bid": "475.00",
      "ask": "475.80",
      "open": "467.40",
      "high": "476.60",
      "low": "465.00",
      "close": "474.20",
      "average": "471.6022",
      "volume": "47648",
      "turnover": "22469756",
      "trades": "832"
    },
    {
      "date": "2026-01-30",
      "bid": "463.00",
      "ask": "464.00",
      "open": "475.00",
      "high": "476.40",
      "low": "462.20",
      "close": "462.40",
      "average": "464.1776",
      "volume": "120431",
      "turnover": "55900381.4",
      "trades": "1595"
    },
    {
      "date": "2026-02-02",
      "bid": "461.00",
      "ask": "464.40",
      "open": "462.40",
      "high": "467.00",
      "low": "458.00",
      "close": "461.20",
      "average": "461.9443",
      "volume": "54110",
      "turnover": "24997908.6",
      "trades": "694"
    },
    {
      "date": "2026-02-03",
      "bid": "455.00",
      "ask": "457.40",
      "open": "461.00",
      "high": "461.80",
      "low": "455.00",
      "close": "456.40",
      "average": "456.6192",
      "volume": "92221",
      "turnover": "42111094.7",
      "trades": "684"
    },
    {
      "date": "2026-02-04",
      "bid": "464.40",
      "ask": "467.80",
      "open": "456.20",
      "high": "471.00",
      "low": "454.00",
      "close": "468.40",
      "average": "462.2048",
      "volume": "119130",
      "turnover": "55063686.3",
      "trades": "869"
    },
    {
      "date": "2026-02-05",
      "bid": "463.00",
      "ask": "463.60",
      "open": "474.80",
      "high": "474.80",
      "low": "460.60",
      "close": "464.00",
      "average": "463.6894",
      "volume": "55889",
      "turnover": "25914957",
      "trades": "693"
    },
    {
      "date": "2026-02-06",
      "bid": "470.60",
      "ask": "471.40",
      "open": "463.60",
      "high": "471.60",
      "low": "458.80",
      "close": "471.60",
      "average": "469.3867",
      "volume": "46196",
      "turnover": "21682224.6",
      "trades": "421"
    },
    {
      "date": "2026-02-09",
      "bid": "468.20",
      "ask": "469.00",
      "open": "471.40",
      "high": "475.00",
      "low": "465.20",
      "close": "469.00",
      "average": "468.6891",
      "volume": "119411",
      "turnover": "55966347",
      "trades": "450"
    },
    {
      "date": "2026-02-10",
      "bid": "474.20",
      "ask": "474.60",
      "open": "468.00",
      "high": "475.60",
      "low": "467.80",
      "close": "475.60",
      "average": "473.2102",
      "volume": "120797",
      "turnover": "57162550.95",
      "trades": "477"
    },
    {
      "date": "2026-02-11",
      "bid": "470.60",
      "ask": "474.40",
      "open": "474.60",
      "high": "476.00",
      "low": "468.80",
      "close": "471.00",
      "average": "472.2148",
      "volume": "82968",
      "turnover": "39184566.1",
      "trades": "600"
    },
    {
      "date": "2026-02-12",
      "bid": "476.80",
      "ask": "478.20",
      "open": "476.00",
      "high": "479.80",
      "low": "462.60",
      "close": "478.40",
      "average": "474.9055",
      "volume": "111298",
      "turnover": "52816691.02",
      "trades": "934"
    },
    {
      "date": "2026-02-13",
      "bid": "467.20",
      "ask": "468.20",
      "open": "477.60",
      "high": "477.60",
      "low": "465.00",
      "close": "468.40",
      "average": "471.5402",
      "volume": "149571",
      "turnover": "70525933.4",
      "trades": "549"
    },
    {
      "date": "2026-02-16",
      "bid": "465.20",
      "ask": "466.60",
      "open": "469.20",
      "high": "471.60",
      "low": "463.80",
      "close": "466.20",
      "average": "467.5936",
      "volume": "92003",
      "turnover": "43020834.5",
      "trades": "776"
    },
    {
      "date": "2026-02-17",
      "bid": "470.60",
      "ask": "471.80",
      "open": "466.40",
      "high": "472.00",
      "low": "465.40",
      "close": "472.00",
      "average": "470.1387",
      "volume": "45365",
      "turnover": "21327928.1",
      "trades": "647"
    },
    {
      "date": "2026-02-18",
      "bid": "461.20",
      "ask": "464.00",
      "open": "470.00",
      "high": "472.80",
      "low": "460.00",
      "close": "462.40",
      "average": "463.5989",
      "volume": "47505",
      "turnover": "22026575.2",
      "trades": "687"
    },
    {
      "date": "2026-02-19",
      "bid": "461.00",
      "ask": "462.60",
      "open": "459.80",
      "high": "464.80",
      "low": "455.60",
      "close": "460.80",
      "average": "460.607",
      "volume": "53909",
      "turnover": "24829870",
      "trades": "540"
    },
    {
      "date": "2026-02-20",
      "bid": "488.00",
      "ask": "491.00",
      "open": "466.00",
      "high": "491.00",
      "low": "465.00",
      "close": "491.00",
      "average": "484.3467",
      "volume": "121443",
      "turnover": "58803766.5",
      "trades": "1650"
    },
    {
      "date": "2026-02-23",
      "bid": "493.00",
      "ask": "495.20",
      "open": "490.00",
      "high": "502.00",
      "low": "488.00",
      "close": "495.00",
      "average": "495.5459",
      "volume": "62665",
      "turnover": "31054153.2",
      "trades": "845"
    },
    {
      "date": "2026-02-24",
      "bid": "489.00",
      "ask": "490.00",
      "open": "495.20",
      "high": "496.00",
      "low": "484.40",
      "close": "491.00",
      "average": "491.0204",
      "volume": "76699",
      "turnover": "37660534.9",
      "trades": "1157"
    },
    {
      "date": "2026-02-25",
      "bid": "490.20",
      "ask": "490.60",
      "open": "491.00",
      "high": "491.80",
      "low": "481.00",
      "close": "491.20",
      "average": "488.5234",
      "volume": "76397",
      "turnover": "37315499.03",
      "trades": "1027"
    },
    {
      "date": "2026-02-26",
      "bid": "498.60",
      "ask": "500.00",
      "open": "491.40",
      "high": "500.50",
      "low": "490.60",
      "close": "499.60",
      "average": "497.8395",
      "volume": "61315",
      "turnover": "30525185.5",
      "trades": "1080"
    },
    {
      "date": "2026-02-27",
      "bid": "497.20",
      "ask": "498.20",
      "open": "501.00",
      "high": "503.00",
      "low": "496.80",
      "close": "498.00",
      "average": "498.2816",
      "volume": "123375",
      "turnover": "61476682.55",
      "trades": "913"
    },
    {
      "date": "2026-03-02",
      "bid": "485.00",
      "ask": "486.00",
      "open": "488.80",
      "high": "493.40",
      "low": "484.00",
      "close": "488.00",
      "average": "487.1617",
      "volume": "44429",
      "turnover": "21671760",
      "trades": "743"
    },
    {
      "date": "2026-03-03",
      "bid": "469.40",
      "ask": "474.00",
      "open": "486.00",
      "high": "486.00",
      "low": "465.00",
      "close": "472.00",
      "average": "471.0174",
      "volume": "43816",
      "turnover": "20633125",
      "trades": "675"
    },
    {
      "date": "2026-03-04",
      "bid": "480.20",
      "ask": "482.20",
      "open": "472.00",
      "high": "483.80",
      "low": "467.40",
      "close": "481.60",
      "average": "480.0661",
      "volume": "47027",
      "turnover": "22573888.76",
      "trades": "709"
    },
    {
      "date": "2026-03-05",
      "bid": "478.60",
      "ask": "479.80",
      "open": "481.60",
      "high": "487.00",
      "low": "477.00",
      "close": "478.20",
      "average": "479.3566",
      "volume": "46053",
      "turnover": "22076278.4",
      "trades": "583"
    },
    {
      "date": "2026-03-06",
      "bid": "471.80",
      "ask": "472.80",
      "open": "481.80",
      "high": "482.40",
      "low": "470.00",
      "close": "470.00",
      "average": "472.5346",
      "volume": "87340",
      "turnover": "41271173.6",
      "trades": "717"
    },
    {
      "date": "2026-03-09",
      "bid": "450.40",
      "ask": "451.00",
      "open": "461.00",
      "high": "461.00",
      "low": "448.80",
      "close": "450.20",
      "average": "451.9838",
      "volume": "70922",
      "turnover": "32055597.3",
      "trades": "1136"
    },
    {
      "date": "2026-03-10",
      "bid": "462.40",
      "ask": "462.80",
      "open": "455.00",
      "high": "465.00",
      "low": "454.60",
      "close": "463.00",
      "average": "462.0111",
      "volume": "56483",
      "turnover": "26093433.9",
      "trades": "1003"
    },
    {
      "date": "2026-03-11",
      "bid": "453.40",
      "ask": "454.00",
      "open": "463.00",
      "high": "463.00",
      "low": "453.20",
      "close": "454.00",
      "average": "456.7766",
      "volume": "59850",
      "turnover": "27338781.65",
      "trades": "987"
    },
    {
      "date": "2026-03-12",
      "bid": "451.00",
      "ask": "451.60",
      "open": "454.00",
      "high": "454.00",
      "low": "447.40",
      "close": "453.00",
      "average": "451.3356",
      "volume": "68008",
      "turnover": "30694466.3",
      "trades": "996"
    },
    {
      "date": "2026-03-13",
      "bid": "449.00",
      "ask": "449.60",
      "open": "454.00",
      "high": "456.80",
      "low": "447.60",
      "close": "448.20",
      "average": "451.2017",
      "volume": "57710",
      "turnover": "26039023.5",
      "trades": "669"
    },
    {
      "date": "2026-03-16",
      "bid": "450.60",
      "ask": "451.20",
      "open": "447.40",
      "high": "456.40",
      "low": "445.60",
      "close": "449.20",
      "average": "450.4343",
      "volume": "39070",
      "turnover": "17598038",
      "trades": "705"
    },
    {
      "date": "2026-03-17",
      "bid": "452.40",
      "ask": "453.40",
      "open": "451.20",
      "high": "457.00",
      "low": "448.00",
      "close": "451.40",
      "average": "452.4857",
      "volume": "38883",
      "turnover": "17599959.5",
      "trades": "795"
    },
    {
      "date": "2026-03-18",
      "bid": "455.80",
      "ask": "456.60",
      "open": "451.40",
      "high": "457.40",
      "low": "451.40",
      "close": "456.00",
      "average": "455.0092",
      "volume": "48956",
      "turnover": "22275465",
      "trades": "979"
    },
    {
      "date": "2026-03-19",
      "bid": "443.60",
      "ask": "444.40",
      "open": "452.80",
      "high": "452.80",
      "low": "442.80",
      "close": "442.80",
      "average": "444.8774",
      "volume": "29636",
      "turnover": "13184458",
      "trades": "565"
    },
    {
      "date": "2026-03-20",
      "bid": "431.60",
      "ask": "432.80",
      "open": "445.00",
      "high": "451.00",
      "low": "431.20",
      "close": "432.80",
      "average": "437.1867",
      "volume": "76957",
      "turnover": "33644576.7",
      "trades": "726"
    },
    {
      "date": "2026-03-23",
      "bid": "427.00",
      "ask": "429.60",
      "open": "421.40",
      "high": "434.00",
      "low": "407.80",
      "close": "426.80",
      "average": "423.6793",
      "volume": "80261",
      "turnover": "34004238.1",
      "trades": "1473"
    },
    {
      "date": "2026-03-24",
      "bid": "429.00",
      "ask": "430.00",
      "open": "428.40",
      "high": "433.00",
      "low": "426.80",
      "close": "426.80",
      "average": "428.4868",
      "volume": "75132",
      "turnover": "32195663.9",
      "trades": "646"
    },
    {
      "date": "2026-03-25",
      "bid": "438.20",
      "ask": "439.00",
      "open": "430.80",
      "high": "439.40",
      "low": "430.80",
      "close": "436.60",
      "average": "436.8793",
      "volume": "176436",
      "turnover": "77079320.7",
      "trades": "1016"
    },
    {
      "date": "2026-03-26",
      "bid": "434.20",
      "ask": "436.00",
      "open": "436.40",
      "high": "437.60",
      "low": "432.40",
      "close": "433.00",
      "average": "434.4553",
      "volume": "88932",
      "turnover": "38631954.9",
      "trades": "766"
    },
    {
      "date": "2026-03-27",
      "bid": "429.00",
      "ask": "429.60",
      "open": "436.00",
      "high": "436.00",
      "low": "426.40",
      "close": "427.00",
      "average": "427.71",
      "volume": "32349",
      "turnover": "13836111.2",
      "trades": "513"
    },
    {
      "date": "2026-03-30",
      "bid": "435.00",
      "ask": "435.40",
      "open": "426.80",
      "high": "435.40",
      "low": "423.00",
      "close": "435.00",
      "average": "432.1065",
      "volume": "49203",
      "turnover": "21258029.39",
      "trades": "683"
    },
    {
      "date": "2026-03-31",
      "bid": "438.60",
      "ask": "439.00",
      "open": "435.20",
      "high": "443.60",
      "low": "435.20",
      "close": "439.20",
      "average": "439.8733",
      "volume": "94178",
      "turnover": "41426327.7",
      "trades": "1521"
    },
    {
      "date": "2026-04-01",
      "bid": "452.80",
      "ask": "453.60",
      "open": "440.00",
      "high": "455.20",
      "low": "440.00",
      "close": "452.20",
      "average": "451.4329",
      "volume": "52307",
      "turnover": "23613273.3",
      "trades": "786"
    },
    {
      "date": "2026-04-02",
      "bid": "449.60",
      "ask": "450.20",
      "open": "448.80",
      "high": "453.20",
      "low": "442.80",
      "close": "450.20",
      "average": "450.3175",
      "volume": "29745",
      "turnover": "13394957.1",
      "trades": "542"
    },
    {
      "date": "2026-04-07",
      "bid": "442.60",
      "ask": "443.40",
      "open": "450.20",
      "high": "455.00",
      "low": "441.80",
      "close": "443.00",
      "average": "446.255",
      "volume": "57928",
      "turnover": "25856342.3",
      "trades": "955"
    },
    {
      "date": "2026-04-08",
      "bid": "455.00",
      "ask": "455.60",
      "open": "445.00",
      "high": "460.80",
      "low": "445.00",
      "close": "455.20",
      "average": "456.1343",
      "volume": "52649",
      "turnover": "24015404.6",
      "trades": "925"
    },
    {
      "date": "2026-04-09",
      "bid": "458.00",
      "ask": "458.40",
      "open": "453.40",
      "high": "458.60",
      "low": "452.40",
      "close": "458.40",
      "average": "457.4641",
      "volume": "27848",
      "turnover": "12739460.4",
      "trades": "428"
    },
    {
      "date": "2026-04-10",
      "bid": "458.40",
      "ask": "461.20",
      "open": "460.20",
      "high": "465.60",
      "low": "456.00",
      "close": "459.80",
      "average": "461.8417",
      "volume": "79541",
      "turnover": "36735710.1",
      "trades": "772"
    },
    {
      "date": "2026-04-13",
      "bid": "454.40",
      "ask": "455.20",
      "open": "455.60",
      "high": "458.40",
      "low": "453.40",
      "close": "457.00",
      "average": "456.1808",
      "volume": "34234",
      "turnover": "15614818.8",
      "trades": "406"
    },
    {
      "date": "2026-04-14",
      "bid": "466.20",
      "ask": "467.00",
      "open": "460.00",
      "high": "469.20",
      "low": "460.00",
      "close": "465.40",
      "average": "465.5406",
      "volume": "47754",
      "turnover": "22231673.4",
      "trades": "568"
    },
    {
      "date": "2026-04-15",
      "bid": "462.80",
      "ask": "463.60",
      "open": "466.20",
      "high": "468.20",
      "low": "460.40",
      "close": "465.40",
      "average": "464.831",
      "volume": "45492",
      "turnover": "21145942.8",
      "trades": "563"
    },
    {
      "date": "2026-04-16",
      "bid": "470.00",
      "ask": "471.40",
      "open": "465.40",
      "high": "475.60",
      "low": "465.40",
      "close": "471.40",
      "average": "470.6109",
      "volume": "42432",
      "turnover": "19971421",
      "trades": "600"
    },
    {
      "date": "2026-04-17",
      "bid": "477.20",
      "ask": "477.60",
      "open": "478.20",
      "high": "481.40",
      "low": "472.00",
      "close": "479.40",
      "average": "478.6526",
      "volume": "39780",
      "turnover": "19040699.6",
      "trades": "630"
    },
    {
      "date": "2026-04-20",
      "bid": "468.80",
      "ask": "470.00",
      "open": "476.80",
      "high": "478.00",
      "low": "468.60",
      "close": "470.20",
      "average": "470.9853",
      "volume": "38821",
      "turnover": "18284121.6",
      "trades": "447"
    },
    {
      "date": "2026-04-21",
      "bid": "462.80",
      "ask": "464.00",
      "open": "472.40",
      "high": "473.20",
      "low": "462.40",
      "close": "462.40",
      "average": "463.8254",
      "volume": "41986",
      "turnover": "19478638.3",
      "trades": "561"
    },
    {
      "date": "2026-04-22",
      "bid": "467.40",
      "ask": "468.80",
      "open": "463.60",
      "high": "473.00",
      "low": "461.20",
      "close": "467.20",
      "average": "467.8445",
      "volume": "42647",
      "turnover": "19955957.6",
      "trades": "694"
    },
    {
      "date": "2026-04-23",
      "bid": "450.80",
      "ask": "454.20",
      "open": "462.40",
      "high": "474.00",
      "low": "447.00",
      "close": "447.20",
      "average": "452.7864",
      "volume": "90267",
      "turnover": "40875139.5",
      "trades": "1010"
    },
    {
      "date": "2026-04-24",
      "bid": "440.60",
      "ask": "441.40",
      "open": "447.00",
      "high": "447.20",
      "low": "437.60",
      "close": "441.80",
      "average": "441.9304",
      "volume": "56881",
      "turnover": "25137245.2",
      "trades": "889"
    },
    {
      "date": "2026-04-27",
      "bid": "432.00",
      "ask": "433.60",
      "open": "441.80",
      "high": "443.00",
      "low": "431.60",
      "close": "432.40",
      "average": "434.0128",
      "volume": "51581",
      "turnover": "22388599.7",
      "trades": "606"
    },
    {
      "date": "2026-04-28",
      "bid": "427.60",
      "ask": "428.60",
      "open": "432.40",
      "high": "433.60",
      "low": "424.80",
      "close": "431.60",
      "average": "430.6263",
      "volume": "60499",
      "turnover": "26052615.2",
      "trades": "738"
    },
    {
      "date": "2026-04-29",
      "bid": "431.80",
      "ask": "432.80",
      "open": "434.80",
      "high": "434.80",
      "low": "426.20",
      "close": "433.00",
      "average": "432.3389",
      "volume": "53629",
      "turnover": "23184101.6",
      "trades": "589"
    },
    {
      "date": "2026-04-30",
      "bid": "434.60",
      "ask": "435.80",
      "open": "433.00",
      "high": "436.00",
      "low": "429.60",
      "close": "435.00",
      "average": "434.6916",
      "volume": "44946",
      "turnover": "19536151.7",
      "trades": "377"
    },
    {
      "date": "2026-05-04",
      "bid": "431.40",
      "ask": "432.20",
      "open": "442.00",
      "high": "442.00",
      "low": "430.00",
      "close": "430.00",
      "average": "431.58",
      "volume": "76489",
      "turnover": "33011316",
      "trades": "700"
    },
    {
      "date": "2026-05-05",
      "bid": "434.20",
      "ask": "434.60",
      "open": "432.20",
      "high": "438.00",
      "low": "432.00",
      "close": "435.00",
      "average": "434.6361",
      "volume": "60764",
      "turnover": "26409526.9",
      "trades": "489"
    },
    {
      "date": "2026-05-06",
      "bid": "447.80",
      "ask": "448.60",
      "open": "439.80",
      "high": "455.00",
      "low": "439.40",
      "close": "446.60",
      "average": "445.188",
      "volume": "118358",
      "turnover": "52692436.2",
      "trades": "856"
    },
    {
      "date": "2026-05-07",
      "bid": "442.60",
      "ask": "445.80",
      "open": "448.60",
      "high": "450.20",
      "low": "441.00",
      "close": "441.00",
      "average": "442.5628",
      "volume": "67492",
      "turnover": "29874585.7",
      "trades": "742"
    },
    {
      "date": "2026-05-08",
      "bid": "434.00",
      "ask": "434.60",
      "open": "442.00",
      "high": "442.00",
      "low": "433.00",
      "close": "433.80",
      "average": "435.6295",
      "volume": "61919",
      "turnover": "26974404.2",
      "trades": "514"
    },
    {
      "date": "2026-05-11",
      "bid": "439.40",
      "ask": "440.00",
      "open": "433.20",
      "high": "442.00",
      "low": "431.20",
      "close": "439.80",
      "average": "437.8245",
      "volume": "133289",
      "turnover": "58354403.5",
      "trades": "592"
    },
    {
      "date": "2026-05-12",
      "bid": "432.60",
      "ask": "433.60",
      "open": "440.00",
      "high": "440.00",
      "low": "432.40",
      "close": "434.00",
      "average": "434.6918",
      "volume": "34374",
      "turnover": "14941964.9",
      "trades": "514"
    },
    {
      "date": "2026-05-13",
      "bid": "432.40",
      "ask": "433.20",
      "open": "434.40",
      "high": "437.00",
      "low": "432.20",
      "close": "433.60",
      "average": "434.3294",
      "volume": "33907",
      "turnover": "14726805.3",
      "trades": "366"
    },
    {
      "date": "2026-05-15",
      "bid": "425.80",
      "ask": "427.60",
      "open": "437.80",
      "high": "437.80",
      "low": "425.00",
      "close": "425.80",
      "average": "428.9571",
      "volume": "55835",
      "turnover": "23961758.7",
      "trades": "587"
    },
    {
      "date": "2026-05-18",
      "bid": "431.40",
      "ask": "431.80",
      "open": "422.00",
      "high": "433.20",
      "low": "419.00",
      "close": "431.80",
      "average": "429.4805",
      "volume": "47714",
      "turnover": "20492952.2",
      "trades": "672"
    },
    {
      "date": "2026-05-19",
      "bid": "436.40",
      "ask": "437.20",
      "open": "431.80",
      "high": "440.80",
      "low": "431.60",
      "close": "437.00",
      "average": "437.4516",
      "volume": "33023",
      "turnover": "14446070",
      "trades": "448"
    },
    {
      "date": "2026-05-20",
      "bid": "445.00",
      "ask": "445.60",
      "open": "436.80",
      "high": "447.00",
      "low": "433.40",
      "close": "443.20",
      "average": "441.1148",
      "volume": "33599",
      "turnover": "14820146.65",
      "trades": "627"
    },
    {
      "date": "2026-05-21",
      "bid": "438.60",
      "ask": "440.20",
      "open": "442.00",
      "high": "444.40",
      "low": "437.40",
      "close": "440.00",
      "average": "440.4891",
      "volume": "32470",
      "turnover": "14302871.7",
      "trades": "510"
    },
    {
      "date": "2026-05-22",
      "bid": "433.20",
      "ask": "433.80",
      "open": "439.80",
      "high": "444.40",
      "low": "431.80",
      "close": "432.60",
      "average": "434.6881",
      "volume": "113177",
      "turnover": "49197111.6",
      "trades": "1041"
    },
    {
      "date": "2026-05-25",
      "bid": "434.80",
      "ask": "436.60",
      "open": "434.80",
      "high": "441.80",
      "low": "433.80",
      "close": "434.40",
      "average": "436.9958",
      "volume": "67344",
      "turnover": "29429352.3",
      "trades": "767"
    },
    {
      "date": "2026-05-26",
      "bid": "432.20",
      "ask": "432.40",
      "open": "436.60",
      "high": "436.60",
      "low": "431.40",
      "close": "432.00",
      "average": "432.9419",
      "volume": "55956",
      "turnover": "24225696.8",
      "trades": "790"
    },
    {
      "date": "2026-05-27",
      "bid": "435.00",
      "ask": "435.60",
      "open": "432.60",
      "high": "445.00",
      "low": "432.60",
      "close": "434.80",
      "average": "437.7235",
      "volume": "61722",
      "turnover": "27019657.8",
      "trades": "1068"
    },
    {
      "date": "2026-05-28",
      "bid": "430.00",
      "ask": "431.00",
      "open": "439.00",
      "high": "439.00",
      "low": "429.60",
      "close": "429.60",
      "average": "431.3836",
      "volume": "125075",
      "turnover": "53957214.1",
      "trades": "969"
    },
    {
      "date": "2026-05-29",
      "bid": "432.00",
      "ask": "432.80",
      "open": "433.80",
      "high": "435.80",
      "low": "429.00",
      "close": "435.80",
      "average": "435.4481",
      "volume": "249902",
      "turnover": "108819351.8",
      "trades": "747"
    },
    {
      "date": "2026-06-01",
      "bid": "423.80",
      "ask": "424.20",
      "open": "432.00",
      "high": "432.00",
      "low": "421.60",
      "close": "423.20",
      "average": "425.1075",
      "volume": "48034",
      "turnover": "20416863.6",
      "trades": "685"
    },
    {
      "date": "2026-06-02",
      "bid": "420.20",
      "ask": "420.80",
      "open": "424.60",
      "high": "430.40",
      "low": "419.80",
      "close": "419.80",
      "average": "422.7906",
      "volume": "96980",
      "turnover": "41004511.2",
      "trades": "1498"
    },
    {
      "date": "2026-06-03",
      "bid": "416.40",
      "ask": "417.00",
      "open": "419.80",
      "high": "421.20",
      "low": "416.00",
      "close": "416.60",
      "average": "417.6782",
      "volume": "41489",
      "turnover": "17330047.8",
      "trades": "681"
    },
    {
      "date": "2026-06-04",
      "bid": "414.60",
      "ask": "415.00",
      "open": "416.60",
      "high": "420.40",
      "low": "412.40",
      "close": "414.40",
      "average": "415.8291",
      "volume": "48125",
      "turnover": "20012189.39",
      "trades": "796"
    },
    {
      "date": "2026-06-05",
      "bid": "414.00",
      "ask": "415.00",
      "open": "416.00",
      "high": "422.00",
      "low": "413.00",
      "close": "415.00",
      "average": "417.0918",
      "volume": "50167",
      "turnover": "20924040.7",
      "trades": "764"
    },
    {
      "date": "2026-06-08",
      "bid": "414.80",
      "ask": "415.40",
      "open": "412.60",
      "high": "415.40",
      "low": "406.40",
      "close": "414.20",
      "average": "412.0367",
      "volume": "58327",
      "turnover": "24036200.6",
      "trades": "1189"
    },
    {
      "date": "2026-06-09",
      "bid": "412.60",
      "ask": "413.60",
      "open": "407.40",
      "high": "419.20",
      "low": "407.40",
      "close": "412.40",
      "average": "414.1303",
      "volume": "81949",
      "turnover": "33939716.2",
      "trades": "774"
    },
    {
      "date": "2026-06-10",
      "bid": "419.20",
      "ask": "420.00",
      "open": "412.40",
      "high": "420.00",
      "low": "408.40",
      "close": "417.80",
      "average": "414.299",
      "volume": "57671",
      "turnover": "23892106.9",
      "trades": "739"
    },
    {
      "date": "2026-06-11",
      "bid": "409.00",
      "ask": "410.00",
      "open": "416.60",
      "high": "416.60",
      "low": "405.80",
      "close": "408.20",
      "average": "409.6514",
      "volume": "49306",
      "turnover": "20190918.3",
      "trades": "753"
    },
    {
      "date": "2026-06-12",
      "bid": "413.20",
      "ask": "413.80",
      "open": "412.00",
      "high": "416.40",
      "low": "407.00",
      "close": "412.20",
      "average": "411.8656",
      "volume": "41833",
      "turnover": "17229565.39",
      "trades": "721"
    },
    {
      "date": "2026-06-15",
      "bid": "407.80",
      "ask": "408.40",
      "open": "417.00",
      "high": "423.20",
      "low": "407.40",
      "close": "408.80",
      "average": "411.8396",
      "volume": "34509",
      "turnover": "14212388.2",
      "trades": "647"
    },
    {
      "date": "2026-06-16",
      "bid": "406.40",
      "ask": "407.20",
      "open": "407.80",
      "high": "409.60",
      "low": "403.40",
      "close": "405.00",
      "average": "405.3775",
      "volume": "32540",
      "turnover": "13189661.7",
      "trades": "680"
    },
    {
      "date": "2026-06-17",
      "bid": "401.40",
      "ask": "402.20",
      "open": "407.80",
      "high": "407.80",
      "low": "400.40",
      "close": "401.20",
      "average": "402.5075",
      "volume": "74678",
      "turnover": "30059464.4",
      "trades": "1141"
    },
    {
      "date": "2026-06-18",
      "bid": "403.80",
      "ask": "404.40",
      "open": "401.20",
      "high": "404.40",
      "low": "396.80",
      "close": "401.60",
      "average": "401.2147",
      "volume": "376587",
      "turnover": "151062913.22",
      "trades": "975"
    },
    {
      "date": "2026-06-22",
      "bid": "403.60",
      "ask": "404.20",
      "open": "400.40",
      "high": "405.60",
      "low": "393.80",
      "close": "405.60",
      "average": "404.2564",
      "volume": "113409",
      "turnover": "45844092.4",
      "trades": "792"
    },
    {
      "date": "2026-06-23",
      "bid": "404.40",
      "ask": "405.20",
      "open": "404.80",
      "high": "410.80",
      "low": "401.40",
      "close": "404.00",
      "average": "404.8284",
      "volume": "44506",
      "turnover": "18017294.6",
      "trades": "669"
    },
    {
      "date": "2026-06-24",
      "bid": "406.80",
      "ask": "407.60",
      "open": "404.20",
      "high": "409.80",
      "low": "399.80",
      "close": "407.60",
      "average": "405.9332",
      "volume": "117608",
      "turnover": "47779090.6",
      "trades": "710"
    },
    {
      "date": "2026-06-25",
      "bid": "407.80",
      "ask": "409.40",
      "open": "405.80",
      "high": "412.40",
      "low": "405.20",
      "close": "409.60",
      "average": "408.9576",
      "volume": "83582",
      "turnover": "34181496.2",
      "trades": "1258"
    },
    {
      "date": "2026-06-26",
      "bid": "411.80",
      "ask": "412.20",
      "open": "403.00",
      "high": "413.00",
      "low": "403.00",
      "close": "410.20",
      "average": "409.6799",
      "volume": "80501",
      "turnover": "32976906.6",
      "trades": "502"
    },
    {
      "date": "2026-06-29",
      "bid": "409.80",
      "ask": "410.40",
      "open": "408.00",
      "high": "412.60",
      "low": "407.60",
      "close": "409.40",
      "average": "409.715",
      "volume": "37920",
      "turnover": "15536418",
      "trades": "483"
    },
    {
      "date": "2026-06-30",
      "bid": "416.60",
      "ask": "418.00",
      "open": "410.40",
      "high": "421.40",
      "low": "408.20",
      "close": "416.20",
      "average": "416.1891",
      "volume": "85060",
      "turnover": "35401322.9",
      "trades": "661"
    },
    {
      "date": "2026-07-01",
      "bid": "415.20",
      "ask": "417.00",
      "open": "420.60",
      "high": "424.80",
      "low": "410.60",
      "close": "415.80",
      "average": "416.0662",
      "volume": "52491",
      "turnover": "21836221.4",
      "trades": "853"
    },
    {
      "date": "2026-07-02",
      "bid": "428.80",
      "ask": "429.20",
      "open": "417.00",
      "high": "430.20",
      "low": "415.40",
      "close": "426.60",
      "average": "423.3197",
      "volume": "178198",
      "turnover": "75446148.59",
      "trades": "569"
    },
    {
      "date": "2026-07-03",
      "bid": "435.00",
      "ask": "435.40",
      "open": "428.80",
      "high": "436.00",
      "low": "424.60",
      "close": "435.60",
      "average": "432.9694",
      "volume": "105818",
      "turnover": "45815281.3",
      "trades": "623"
    },
    {
      "date": "2026-07-06",
      "bid": "418.80",
      "ask": "419.40",
      "open": "436.60",
      "high": "437.00",
      "low": "414.80",
      "close": "419.00",
      "average": "422.0885",
      "volume": "154437",
      "turnover": "65188422.2",
      "trades": "1732"
    },
    {
      "date": "2026-07-07",
      "bid": "417.60",
      "ask": "418.40",
      "open": "420.60",
      "high": "424.60",
      "low": "417.20",
      "close": "417.20",
      "average": "419.259",
      "volume": "88047",
      "turnover": "36915468.4",
      "trades": "1370"
    },
    {
      "date": "2026-07-08",
      "bid": "398.80",
      "ask": "399.40",
      "open": "417.20",
      "high": "417.20",
      "low": "396.00",
      "close": "399.20",
      "average": "401.0163",
      "volume": "73229",
      "turnover": "29366613.6",
      "trades": "815"
    },
    {
      "date": "2026-07-09",
      "bid": "408.00",
      "ask": "410.00",
      "open": "404.80",
      "high": "410.60",
      "low": "399.80",
      "close": "410.00",
      "average": "408.5884",
      "volume": "69119",
      "turnover": "28239999.1",
      "trades": "655"
    },
    {
      "date": "2026-07-10",
      "bid": "411.20",
      "ask": "412.40",
      "open": "415.00",
      "high": "418.80",
      "low": "410.00",
      "close": "410.40",
      "average": "412.7796",
      "volume": "44588",
      "turnover": "18407816",
      "trades": "572"
    },
    {
      "date": "2026-07-13",
      "bid": "408.60",
      "ask": "409.40",
      "open": "410.40",
      "high": "412.00",
      "low": "407.40",
      "close": "409.60",
      "average": "409.5631",
      "volume": "19941",
      "turnover": "8167116.7",
      "trades": "380"
    },
    {
      "date": "2026-07-14",
      "bid": "407.80",
      "ask": "408.60",
      "open": "408.80",
      "high": "413.60",
      "low": "402.40",
      "close": "406.80",
      "average": "407.3398",
      "volume": "39676",
      "turnover": "16164115.8",
      "trades": "572"
    },
    {
      "date": "2026-07-15",
      "bid": "404.80",
      "ask": "407.20",
      "open": "408.20",
      "high": "408.20",
      "low": "403.00",
      "close": "403.40",
      "average": "403.8836",
      "volume": "75777",
      "turnover": "30605833.6",
      "trades": "690"
    },
    {
      "date": "2026-07-16",
      "bid": "402.60",
      "ask": "403.40",
      "open": "403.40",
      "high": "407.60",
      "low": "400.40",
      "close": "402.20",
      "average": "402.3206",
      "volume": "42748",
      "turnover": "17198599.39",
      "trades": "620"
    },
    {
      "date": "2026-07-17",
      "bid": "397.40",
      "ask": "397.80",
      "open": "400.00",
      "high": "403.40",
      "low": "396.00",
      "close": "396.20",
      "average": "397.3643",
      "volume": "59701",
      "turnover": "23724193.9",
      "trades": "889"
    },
    {
      "date": "2026-07-20",
      "bid": "393.00",
      "ask": "393.40",
      "open": "395.20",
      "high": "397.20",
      "low": "391.60",
      "close": "391.60",
      "average": "392.41",
      "volume": "51900",
      "turnover": "20366624.7",
      "trades": "759"
    },
    {
      "date": "2026-07-21",
      "bid": "390.60",
      "ask": "391.40",
      "open": "393.00",
      "high": "394.20",
      "low": "386.80",
      "close": "390.20",
      "average": "390.4143",
      "volume": "51547",
      "turnover": "20125313.6",
      "trades": "703"
    },
    {
      "date": "2026-07-22",
      "bid": "392.60",
      "ask": "393.20",
      "open": "392.20",
      "high": "397.00",
      "low": "388.60",
      "close": "391.60",
      "average": "392.3388",
      "volume": "37116",
      "turnover": "14562046.8",
      "trades": "522"
    },
    {
      "date": "2026-07-23",
      "bid": "387.00",
      "ask": "387.60",
      "open": "400.00",
      "high": "400.00",
      "low": "386.40",
      "close": "386.40",
      "average": "389.0851",
      "volume": "41816",
      "turnover": "16270386",
      "trades": "818"
    },
    {
      "date": "2026-07-24",
      "bid": "386.20",
      "ask": "386.60",
      "open": "386.40",
      "high": "390.00",
      "low": "383.60",
      "close": "385.80",
      "average": "385.6257",
      "volume": "92957",
      "turnover": "35846803.1",
      "trades": "809"
    },
    {
      "date": "2026-07-27",
      "bid": "393.00",
      "ask": "394.80",
      "open": "387.60",
      "high": "395.00",
      "low": "386.00",
      "close": "392.80",
      "average": "391.7866",
      "volume": "51621",
      "turnover": "20224261.3",
      "trades": "829"
    },
    {
      "date": "2026-07-28",
      "bid": "397.40",
      "ask": "397.60",
      "open": "393.00",
      "high": "398.40",
      "low": "392.60",
      "close": "396.60",
      "average": "396.2356",
      "volume": "34030",
      "turnover": "13482607.2",
      "trades": "567"
    },
    {
      "date": "2026-07-29",
      "bid": "391.20",
      "ask": "392.00",
      "open": "397.60",
      "high": "398.20",
      "low": "390.20",
      "close": "392.40",
      "average": "392.6695",
      "volume": "50407",
      "turnover": "19793462.2",
      "trades": "713"
    },
    {
      "date": "2026-07-30",
      "bid": "393.80",
      "ask": "394.60",
      "open": "393.00",
      "high": "400.00",
      "low": "391.20",
      "close": "395.00",
      "average": "395.4189",
      "volume": "42422",
      "turnover": "16774368",
      "trades": "569"
    },
    {
      "date": "2026-07-31",
      "bid": "393.80",
      "ask": "394.60",
      "open": "400.00",
      "high": "400.00",
      "low": "392.60",
      "close": "394.40",
      "average": "394.7511",
      "volume": "62630",
      "turnover": "24723198.6",
      "trades": "643"
    },
    {
      "date": "2026-08-03",
      "bid": "394.00",
      "ask": "394.80",
      "open": "394.60",
      "high": "398.80",
      "low": "390.00",
      "close": "395.80",
      "average": "394.2996",
      "volume": "47829",
      "turnover": "18859070.39",
      "trades": "652"
    },
    {
      "date": "2026-08-04",
      "bid": "401.40",
      "ask": "402.00",
      "open": "398.40",
      "high": "403.40",
      "low": "392.20",
      "close": "402.20",
      "average": "400.3568",
      "volume": "35600",
      "turnover": "14252661.6",
      "trades": "533"
    },
    {
      "date": "2026-08-05",
      "bid": "399.80",
      "ask": "400.40",
      "open": "402.40",
      "high": "403.00",
      "low": "398.80",
      "close": "400.40",
      "average": "400.5586",
      "volume": "39203",
      "turnover": "15703095.7",
      "trades": "598"
    }
  ]
}