{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX319282/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hms?id=TX319282",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX319282",
    "asset_class": "SHARES",
    "isin": "SE0009997018",
    "symbol": "HMS",
    "company": "HMS Networks",
    "market": null,
    "last_sale_price": "SEK 499.40",
    "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": "407.00",
      "ask": "408.50",
      "open": "401.50",
      "high": "410.00",
      "low": "399.50",
      "close": "408.50",
      "average": "404.6737",
      "volume": "18122",
      "turnover": "7333553.5",
      "trades": "520"
    },
    {
      "date": "2021-08-03",
      "bid": "405.50",
      "ask": "406.50",
      "open": "408.50",
      "high": "410.00",
      "low": "403.00",
      "close": "406.00",
      "average": "406.6171",
      "volume": "19214",
      "turnover": "7811737.75",
      "trades": "491"
    },
    {
      "date": "2021-08-04",
      "bid": "405.00",
      "ask": "406.00",
      "open": "406.00",
      "high": "410.00",
      "low": "402.00",
      "close": "405.00",
      "average": "405.4099",
      "volume": "14199",
      "turnover": "5756414.5",
      "trades": "319"
    },
    {
      "date": "2021-08-05",
      "bid": "408.50",
      "ask": "409.50",
      "open": "405.50",
      "high": "410.00",
      "low": "404.50",
      "close": "407.00",
      "average": "407.4426",
      "volume": "15107",
      "turnover": "6155235",
      "trades": "425"
    },
    {
      "date": "2021-08-06",
      "bid": "403.50",
      "ask": "405.50",
      "open": "407.00",
      "high": "408.00",
      "low": "399.00",
      "close": "405.00",
      "average": "403.0978",
      "volume": "22672",
      "turnover": "9139033",
      "trades": "389"
    },
    {
      "date": "2021-08-09",
      "bid": "402.50",
      "ask": "404.00",
      "open": "395.50",
      "high": "413.00",
      "low": "389.00",
      "close": "404.00",
      "average": "402.2919",
      "volume": "37698",
      "turnover": "15165731",
      "trades": "807"
    },
    {
      "date": "2021-08-10",
      "bid": "400.50",
      "ask": "401.50",
      "open": "404.00",
      "high": "408.50",
      "low": "400.50",
      "close": "403.00",
      "average": "405.3813",
      "volume": "17630",
      "turnover": "7145840.5",
      "trades": "358"
    },
    {
      "date": "2021-08-11",
      "bid": "406.00",
      "ask": "407.50",
      "open": "402.50",
      "high": "416.00",
      "low": "401.00",
      "close": "407.00",
      "average": "410.4077",
      "volume": "31804",
      "turnover": "13052606.75",
      "trades": "590"
    },
    {
      "date": "2021-08-12",
      "bid": "399.00",
      "ask": "400.00",
      "open": "407.50",
      "high": "407.50",
      "low": "394.00",
      "close": "400.00",
      "average": "397.698",
      "volume": "27085",
      "turnover": "10772960.5",
      "trades": "620"
    },
    {
      "date": "2021-08-13",
      "bid": "403.50",
      "ask": "405.00",
      "open": "400.50",
      "high": "405.50",
      "low": "396.50",
      "close": "404.50",
      "average": "402.3812",
      "volume": "12824",
      "turnover": "5159928",
      "trades": "335"
    },
    {
      "date": "2021-08-16",
      "bid": "397.00",
      "ask": "399.00",
      "open": "400.00",
      "high": "408.50",
      "low": "397.00",
      "close": "400.00",
      "average": "401.917",
      "volume": "22619",
      "turnover": "9090961",
      "trades": "642"
    },
    {
      "date": "2021-08-17",
      "bid": "403.50",
      "ask": "404.50",
      "open": "399.50",
      "high": "406.00",
      "low": "394.50",
      "close": "403.50",
      "average": "401.9364",
      "volume": "15440",
      "turnover": "6205898.5",
      "trades": "487"
    },
    {
      "date": "2021-08-18",
      "bid": "409.00",
      "ask": "410.00",
      "open": "409.00",
      "high": "411.50",
      "low": "403.00",
      "close": "410.50",
      "average": "408.8967",
      "volume": "14727",
      "turnover": "6021679",
      "trades": "381"
    },
    {
      "date": "2021-08-19",
      "bid": "418.50",
      "ask": "419.00",
      "open": "409.00",
      "high": "420.50",
      "low": "405.00",
      "close": "420.50",
      "average": "413.8989",
      "volume": "29305",
      "turnover": "12129175.5",
      "trades": "709"
    },
    {
      "date": "2021-08-20",
      "bid": "426.00",
      "ask": "426.50",
      "open": "421.00",
      "high": "430.50",
      "low": "418.00",
      "close": "428.00",
      "average": "426.1889",
      "volume": "36377",
      "turnover": "15501509.25",
      "trades": "821"
    },
    {
      "date": "2021-08-23",
      "bid": "447.50",
      "ask": "449.00",
      "open": "430.00",
      "high": "453.50",
      "low": "430.00",
      "close": "449.00",
      "average": "445.3498",
      "volume": "91054",
      "turnover": "40560493.75",
      "trades": "1362"
    },
    {
      "date": "2021-08-24",
      "bid": "437.50",
      "ask": "439.00",
      "open": "449.00",
      "high": "456.00",
      "low": "436.00",
      "close": "437.50",
      "average": "440.9584",
      "volume": "25095",
      "turnover": "11066818",
      "trades": "748"
    },
    {
      "date": "2021-08-25",
      "bid": "449.50",
      "ask": "450.00",
      "open": "437.50",
      "high": "452.00",
      "low": "435.50",
      "close": "450.00",
      "average": "447.7763",
      "volume": "42136",
      "turnover": "18841695.25",
      "trades": "1025"
    },
    {
      "date": "2021-08-26",
      "bid": "454.50",
      "ask": "456.00",
      "open": "449.00",
      "high": "456.00",
      "low": "445.50",
      "close": "454.00",
      "average": "450.2453",
      "volume": "38120",
      "turnover": "17162838.75",
      "trades": "720"
    },
    {
      "date": "2021-08-27",
      "bid": "447.00",
      "ask": "448.00",
      "open": "452.00",
      "high": "457.50",
      "low": "440.50",
      "close": "446.50",
      "average": "448.4565",
      "volume": "39060",
      "turnover": "17535416.25",
      "trades": "1147"
    },
    {
      "date": "2021-08-30",
      "bid": "455.00",
      "ask": "456.00",
      "open": "438.00",
      "high": "457.50",
      "low": "433.00",
      "close": "457.00",
      "average": "450.8954",
      "volume": "89932",
      "turnover": "40549929.5",
      "trades": "871"
    },
    {
      "date": "2021-08-31",
      "bid": "452.00",
      "ask": "453.00",
      "open": "458.00",
      "high": "469.50",
      "low": "450.00",
      "close": "451.00",
      "average": "460.5936",
      "volume": "189483",
      "turnover": "87341572.75",
      "trades": "1070"
    },
    {
      "date": "2021-09-01",
      "bid": "447.50",
      "ask": "448.00",
      "open": "451.00",
      "high": "459.00",
      "low": "445.00",
      "close": "448.50",
      "average": "448.58",
      "volume": "29448",
      "turnover": "13209618",
      "trades": "820"
    },
    {
      "date": "2021-09-02",
      "bid": "454.50",
      "ask": "455.50",
      "open": "448.00",
      "high": "460.00",
      "low": "448.00",
      "close": "455.00",
      "average": "455.3742",
      "volume": "57340",
      "turnover": "26111232",
      "trades": "1309"
    },
    {
      "date": "2021-09-03",
      "bid": "453.00",
      "ask": "454.00",
      "open": "460.00",
      "high": "460.00",
      "low": "450.00",
      "close": "454.00",
      "average": "455.2136",
      "volume": "49326",
      "turnover": "22453235.5",
      "trades": "1003"
    },
    {
      "date": "2021-09-06",
      "bid": "464.00",
      "ask": "465.00",
      "open": "457.00",
      "high": "470.00",
      "low": "455.00",
      "close": "463.00",
      "average": "461.8751",
      "volume": "40701",
      "turnover": "18798765",
      "trades": "1121"
    },
    {
      "date": "2021-09-07",
      "bid": "469.50",
      "ask": "470.50",
      "open": "463.00",
      "high": "470.50",
      "low": "460.00",
      "close": "469.00",
      "average": "464.3416",
      "volume": "223245",
      "turnover": "103653716.75",
      "trades": "1192"
    },
    {
      "date": "2021-09-08",
      "bid": "462.50",
      "ask": "464.00",
      "open": "467.00",
      "high": "467.00",
      "low": "456.00",
      "close": "464.00",
      "average": "462.3635",
      "volume": "36395",
      "turnover": "16826781.75",
      "trades": "984"
    },
    {
      "date": "2021-09-09",
      "bid": "477.00",
      "ask": "478.00",
      "open": "464.00",
      "high": "478.00",
      "low": "455.50",
      "close": "477.00",
      "average": "469.8506",
      "volume": "46620",
      "turnover": "21904293.5",
      "trades": "1008"
    },
    {
      "date": "2021-09-10",
      "bid": "479.50",
      "ask": "481.50",
      "open": "479.50",
      "high": "486.50",
      "low": "471.50",
      "close": "480.50",
      "average": "480.7347",
      "volume": "54718",
      "turnover": "26304032.5",
      "trades": "1280"
    },
    {
      "date": "2021-09-13",
      "bid": "472.50",
      "ask": "475.00",
      "open": "484.50",
      "high": "486.50",
      "low": "457.00",
      "close": "474.00",
      "average": "469.0074",
      "volume": "65604",
      "turnover": "30768561.5",
      "trades": "1497"
    },
    {
      "date": "2021-09-14",
      "bid": "477.00",
      "ask": "478.50",
      "open": "481.00",
      "high": "481.00",
      "low": "461.00",
      "close": "476.50",
      "average": "470.2926",
      "volume": "32987",
      "turnover": "15512574.25",
      "trades": "899"
    },
    {
      "date": "2021-09-15",
      "bid": "471.00",
      "ask": "472.00",
      "open": "476.50",
      "high": "490.00",
      "low": "470.00",
      "close": "472.00",
      "average": "475.7289",
      "volume": "50589",
      "turnover": "24066650.5",
      "trades": "1208"
    },
    {
      "date": "2021-09-16",
      "bid": "484.00",
      "ask": "485.00",
      "open": "472.00",
      "high": "487.50",
      "low": "470.50",
      "close": "484.50",
      "average": "479.614",
      "volume": "37356",
      "turnover": "17916801.75",
      "trades": "995"
    },
    {
      "date": "2021-09-17",
      "bid": "493.50",
      "ask": "495.00",
      "open": "485.00",
      "high": "503.00",
      "low": "481.00",
      "close": "481.00",
      "average": "482.5145",
      "volume": "679429",
      "turnover": "327834366.5",
      "trades": "2176"
    },
    {
      "date": "2021-09-20",
      "bid": "431.50",
      "ask": "433.50",
      "open": "480.00",
      "high": "480.00",
      "low": "429.50",
      "close": "433.00",
      "average": "444.2365",
      "volume": "77016",
      "turnover": "34212959.5",
      "trades": "2101"
    },
    {
      "date": "2021-09-21",
      "bid": "429.50",
      "ask": "431.00",
      "open": "433.00",
      "high": "442.50",
      "low": "423.00",
      "close": "428.50",
      "average": "432.6007",
      "volume": "49002",
      "turnover": "21198299",
      "trades": "1143"
    },
    {
      "date": "2021-09-22",
      "bid": "434.50",
      "ask": "436.00",
      "open": "425.00",
      "high": "439.00",
      "low": "425.00",
      "close": "435.50",
      "average": "433.1546",
      "volume": "32135",
      "turnover": "13919424",
      "trades": "1001"
    },
    {
      "date": "2021-09-23",
      "bid": "441.00",
      "ask": "442.00",
      "open": "451.00",
      "high": "451.00",
      "low": "427.50",
      "close": "442.50",
      "average": "438.3567",
      "volume": "71114",
      "turnover": "31173545.5",
      "trades": "1660"
    },
    {
      "date": "2021-09-24",
      "bid": "428.50",
      "ask": "430.00",
      "open": "442.50",
      "high": "444.00",
      "low": "427.00",
      "close": "430.00",
      "average": "431.2696",
      "volume": "48869",
      "turnover": "21075712",
      "trades": "1129"
    },
    {
      "date": "2021-09-27",
      "bid": "425.50",
      "ask": "427.00",
      "open": "433.00",
      "high": "433.00",
      "low": "415.50",
      "close": "424.50",
      "average": "423.4205",
      "volume": "74264",
      "turnover": "31443191.5",
      "trades": "1536"
    },
    {
      "date": "2021-09-28",
      "bid": "406.00",
      "ask": "408.50",
      "open": "423.50",
      "high": "423.50",
      "low": "402.50",
      "close": "408.50",
      "average": "407.9773",
      "volume": "60073",
      "turnover": "24507856",
      "trades": "1122"
    },
    {
      "date": "2021-09-29",
      "bid": "407.00",
      "ask": "409.00",
      "open": "408.00",
      "high": "421.00",
      "low": "406.50",
      "close": "407.50",
      "average": "413.1174",
      "volume": "34536",
      "turnover": "14267421",
      "trades": "724"
    },
    {
      "date": "2021-09-30",
      "bid": "420.50",
      "ask": "422.00",
      "open": "407.50",
      "high": "425.50",
      "low": "407.50",
      "close": "421.50",
      "average": "418.4978",
      "volume": "49939",
      "turnover": "20894723",
      "trades": "916"
    },
    {
      "date": "2021-10-01",
      "bid": "429.00",
      "ask": "430.50",
      "open": "421.50",
      "high": "430.50",
      "low": "410.00",
      "close": "429.00",
      "average": "424.1298",
      "volume": "50483",
      "turnover": "21411345.5",
      "trades": "909"
    },
    {
      "date": "2021-10-04",
      "bid": "407.50",
      "ask": "409.00",
      "open": "429.00",
      "high": "429.00",
      "low": "407.50",
      "close": "409.50",
      "average": "415.1158",
      "volume": "36433",
      "turnover": "15124219",
      "trades": "839"
    },
    {
      "date": "2021-10-05",
      "bid": "421.50",
      "ask": "423.00",
      "open": "405.00",
      "high": "423.50",
      "low": "404.00",
      "close": "423.50",
      "average": "416.7884",
      "volume": "66422",
      "turnover": "27683918.5",
      "trades": "795"
    },
    {
      "date": "2021-10-06",
      "bid": "418.50",
      "ask": "419.50",
      "open": "421.00",
      "high": "422.00",
      "low": "407.00",
      "close": "420.00",
      "average": "415.0321",
      "volume": "40984",
      "turnover": "17011884",
      "trades": "900"
    },
    {
      "date": "2021-10-07",
      "bid": "430.50",
      "ask": "431.50",
      "open": "421.00",
      "high": "431.50",
      "low": "415.50",
      "close": "430.00",
      "average": "423.0644",
      "volume": "32117",
      "turnover": "13587558.5",
      "trades": "721"
    },
    {
      "date": "2021-10-08",
      "bid": "428.00",
      "ask": "429.00",
      "open": "433.50",
      "high": "439.50",
      "low": "425.50",
      "close": "429.50",
      "average": "433.22",
      "volume": "27604",
      "turnover": "11958606",
      "trades": "861"
    },
    {
      "date": "2021-10-11",
      "bid": "430.00",
      "ask": "432.50",
      "open": "424.00",
      "high": "432.50",
      "low": "417.00",
      "close": "430.00",
      "average": "425.2935",
      "volume": "22062",
      "turnover": "9382691.75",
      "trades": "557"
    },
    {
      "date": "2021-10-12",
      "bid": "434.00",
      "ask": "435.00",
      "open": "430.00",
      "high": "444.00",
      "low": "420.00",
      "close": "436.50",
      "average": "433.9902",
      "volume": "30560",
      "turnover": "13263191",
      "trades": "691"
    },
    {
      "date": "2021-10-13",
      "bid": "450.50",
      "ask": "452.00",
      "open": "439.00",
      "high": "452.50",
      "low": "432.50",
      "close": "450.50",
      "average": "445.7381",
      "volume": "23111",
      "turnover": "10302405",
      "trades": "580"
    },
    {
      "date": "2021-10-14",
      "bid": "455.50",
      "ask": "457.50",
      "open": "454.50",
      "high": "462.00",
      "low": "447.50",
      "close": "456.00",
      "average": "454.8816",
      "volume": "54092",
      "turnover": "24595625.5",
      "trades": "752"
    },
    {
      "date": "2021-10-15",
      "bid": "460.00",
      "ask": "461.50",
      "open": "456.50",
      "high": "465.00",
      "low": "453.50",
      "close": "461.00",
      "average": "460.9876",
      "volume": "31907",
      "turnover": "14711798.41",
      "trades": "585"
    },
    {
      "date": "2021-10-18",
      "bid": "465.00",
      "ask": "466.00",
      "open": "466.50",
      "high": "466.50",
      "low": "451.50",
      "close": "465.00",
      "average": "461.6038",
      "volume": "56113",
      "turnover": "25904046.5",
      "trades": "633"
    },
    {
      "date": "2021-10-19",
      "bid": "453.50",
      "ask": "454.50",
      "open": "468.50",
      "high": "469.50",
      "low": "453.00",
      "close": "454.00",
      "average": "458.905",
      "volume": "38229",
      "turnover": "17544032",
      "trades": "919"
    },
    {
      "date": "2021-10-20",
      "bid": "452.50",
      "ask": "453.50",
      "open": "453.50",
      "high": "457.50",
      "low": "447.50",
      "close": "454.00",
      "average": "452.8833",
      "volume": "30303",
      "turnover": "13723766",
      "trades": "673"
    },
    {
      "date": "2021-10-21",
      "bid": "459.50",
      "ask": "461.50",
      "open": "454.00",
      "high": "461.50",
      "low": "449.50",
      "close": "460.00",
      "average": "456.8265",
      "volume": "17309",
      "turnover": "7906932.75",
      "trades": "528"
    },
    {
      "date": "2021-10-22",
      "bid": "462.50",
      "ask": "465.50",
      "open": "466.50",
      "high": "467.00",
      "low": "454.50",
      "close": "466.00",
      "average": "462.4046",
      "volume": "55121",
      "turnover": "25486293.25",
      "trades": "1033"
    },
    {
      "date": "2021-10-25",
      "bid": "482.50",
      "ask": "484.00",
      "open": "467.00",
      "high": "485.50",
      "low": "467.00",
      "close": "482.50",
      "average": "480.6424",
      "volume": "51194",
      "turnover": "24605991",
      "trades": "1253"
    },
    {
      "date": "2021-10-26",
      "bid": "483.50",
      "ask": "485.00",
      "open": "483.00",
      "high": "509.00",
      "low": "471.00",
      "close": "483.50",
      "average": "485.8768",
      "volume": "53877",
      "turnover": "26177684",
      "trades": "1365"
    },
    {
      "date": "2021-10-27",
      "bid": "475.50",
      "ask": "477.00",
      "open": "483.50",
      "high": "493.00",
      "low": "476.50",
      "close": "477.00",
      "average": "484.4433",
      "volume": "38825",
      "turnover": "18808398",
      "trades": "683"
    },
    {
      "date": "2021-10-28",
      "bid": "493.00",
      "ask": "495.50",
      "open": "477.00",
      "high": "495.50",
      "low": "472.50",
      "close": "495.00",
      "average": "486.525",
      "volume": "81167",
      "turnover": "39489893",
      "trades": "697"
    },
    {
      "date": "2021-10-29",
      "bid": "490.50",
      "ask": "492.00",
      "open": "495.00",
      "high": "499.00",
      "low": "488.00",
      "close": "490.00",
      "average": "492.4018",
      "volume": "24997",
      "turnover": "12308568",
      "trades": "722"
    },
    {
      "date": "2021-11-01",
      "bid": "503.00",
      "ask": "505.00",
      "open": "490.50",
      "high": "508.00",
      "low": "490.50",
      "close": "506.00",
      "average": "502.6745",
      "volume": "26307",
      "turnover": "13223820",
      "trades": "654"
    },
    {
      "date": "2021-11-02",
      "bid": "501.00",
      "ask": "503.00",
      "open": "503.00",
      "high": "506.00",
      "low": "489.50",
      "close": "503.00",
      "average": "500.2623",
      "volume": "25014",
      "turnover": "12515454",
      "trades": "780"
    },
    {
      "date": "2021-11-03",
      "bid": "517.00",
      "ask": "519.00",
      "open": "503.00",
      "high": "519.00",
      "low": "503.00",
      "close": "518.00",
      "average": "512.6339",
      "volume": "36250",
      "turnover": "18581794.5",
      "trades": "557"
    },
    {
      "date": "2021-11-04",
      "bid": "538.00",
      "ask": "540.00",
      "open": "516.00",
      "high": "541.00",
      "low": "516.00",
      "close": "537.00",
      "average": "534.8913",
      "volume": "95543",
      "turnover": "51105116",
      "trades": "703"
    },
    {
      "date": "2021-11-05",
      "bid": "524.00",
      "ask": "526.00",
      "open": "538.00",
      "high": "543.00",
      "low": "523.00",
      "close": "526.00",
      "average": "535.8202",
      "volume": "55825",
      "turnover": "29912165",
      "trades": "384"
    },
    {
      "date": "2021-11-08",
      "bid": "533.00",
      "ask": "535.00",
      "open": "532.00",
      "high": "541.00",
      "low": "524.00",
      "close": "533.00",
      "average": "534.3664",
      "volume": "22468",
      "turnover": "12006191",
      "trades": "533"
    },
    {
      "date": "2021-11-09",
      "bid": "535.00",
      "ask": "538.00",
      "open": "535.00",
      "high": "539.00",
      "low": "526.00",
      "close": "535.00",
      "average": "532.327",
      "volume": "19809",
      "turnover": "10544866",
      "trades": "555"
    },
    {
      "date": "2021-11-10",
      "bid": "523.00",
      "ask": "524.00",
      "open": "538.00",
      "high": "538.00",
      "low": "514.00",
      "close": "524.00",
      "average": "522.3536",
      "volume": "22725",
      "turnover": "11870672",
      "trades": "584"
    },
    {
      "date": "2021-11-11",
      "bid": "524.00",
      "ask": "526.00",
      "open": "524.00",
      "high": "527.00",
      "low": "514.00",
      "close": "526.00",
      "average": "523.6479",
      "volume": "34460",
      "turnover": "18044876",
      "trades": "668"
    },
    {
      "date": "2021-11-12",
      "bid": "538.00",
      "ask": "540.00",
      "open": "526.00",
      "high": "543.00",
      "low": "524.00",
      "close": "540.00",
      "average": "536.244",
      "volume": "31231",
      "turnover": "16745283",
      "trades": "589"
    },
    {
      "date": "2021-11-15",
      "bid": "538.00",
      "ask": "540.00",
      "open": "539.00",
      "high": "547.00",
      "low": "533.00",
      "close": "538.00",
      "average": "540.9399",
      "volume": "20307",
      "turnover": "10984675",
      "trades": "536"
    },
    {
      "date": "2021-11-16",
      "bid": "521.00",
      "ask": "525.00",
      "open": "536.00",
      "high": "541.00",
      "low": "521.00",
      "close": "521.00",
      "average": "526.5281",
      "volume": "18855",
      "turnover": "9927687",
      "trades": "623"
    },
    {
      "date": "2021-11-17",
      "bid": "537.00",
      "ask": "539.00",
      "open": "521.00",
      "high": "544.00",
      "low": "517.00",
      "close": "540.00",
      "average": "536.4482",
      "volume": "148252",
      "turnover": "79529522",
      "trades": "1108"
    },
    {
      "date": "2021-11-18",
      "bid": "539.00",
      "ask": "541.00",
      "open": "544.00",
      "high": "552.00",
      "low": "533.00",
      "close": "542.00",
      "average": "542.0506",
      "volume": "26423",
      "turnover": "14322602",
      "trades": "565"
    },
    {
      "date": "2021-11-19",
      "bid": "549.00",
      "ask": "551.00",
      "open": "542.00",
      "high": "558.00",
      "low": "540.00",
      "close": "550.00",
      "average": "550.6852",
      "volume": "14872",
      "turnover": "8189791",
      "trades": "456"
    },
    {
      "date": "2021-11-22",
      "bid": "554.00",
      "ask": "556.00",
      "open": "559.00",
      "high": "573.00",
      "low": "550.00",
      "close": "553.00",
      "average": "562.966",
      "volume": "171316",
      "turnover": "96445081",
      "trades": "1025"
    },
    {
      "date": "2021-11-23",
      "bid": "531.00",
      "ask": "533.00",
      "open": "551.00",
      "high": "551.00",
      "low": "521.00",
      "close": "528.00",
      "average": "536.1035",
      "volume": "43836",
      "turnover": "23497674.5",
      "trades": "931"
    },
    {
      "date": "2021-11-24",
      "bid": "533.00",
      "ask": "535.00",
      "open": "529.00",
      "high": "540.00",
      "low": "521.00",
      "close": "531.00",
      "average": "528.7451",
      "volume": "25286",
      "turnover": "13369849",
      "trades": "524"
    },
    {
      "date": "2021-11-25",
      "bid": "543.00",
      "ask": "546.00",
      "open": "531.00",
      "high": "558.00",
      "low": "531.00",
      "close": "544.00",
      "average": "544.5068",
      "volume": "17904",
      "turnover": "9750566.5",
      "trades": "531"
    },
    {
      "date": "2021-11-26",
      "bid": "528.00",
      "ask": "531.00",
      "open": "539.00",
      "high": "542.00",
      "low": "525.00",
      "close": "525.00",
      "average": "531.3939",
      "volume": "43366",
      "turnover": "23044426",
      "trades": "651"
    },
    {
      "date": "2021-11-29",
      "bid": "549.00",
      "ask": "550.00",
      "open": "525.00",
      "high": "551.00",
      "low": "524.00",
      "close": "549.00",
      "average": "543.9815",
      "volume": "33916",
      "turnover": "18449675",
      "trades": "655"
    },
    {
      "date": "2021-11-30",
      "bid": "560.00",
      "ask": "561.00",
      "open": "547.00",
      "high": "577.00",
      "low": "543.00",
      "close": "567.00",
      "average": "562.5785",
      "volume": "189940",
      "turnover": "106857566.5",
      "trades": "1259"
    },
    {
      "date": "2021-12-01",
      "bid": "531.00",
      "ask": "534.00",
      "open": "567.00",
      "high": "568.00",
      "low": "531.00",
      "close": "532.00",
      "average": "538.4562",
      "volume": "54170",
      "turnover": "29160117.5",
      "trades": "1319"
    },
    {
      "date": "2021-12-02",
      "bid": "508.00",
      "ask": "511.00",
      "open": "535.00",
      "high": "535.00",
      "low": "500.00",
      "close": "511.00",
      "average": "514.7443",
      "volume": "81267",
      "turnover": "41843491",
      "trades": "1732"
    },
    {
      "date": "2021-12-03",
      "bid": "498.50",
      "ask": "500.00",
      "open": "516.00",
      "high": "519.00",
      "low": "495.00",
      "close": "500.00",
      "average": "505.8842",
      "volume": "30514",
      "turnover": "15440546",
      "trades": "729"
    },
    {
      "date": "2021-12-06",
      "bid": "490.50",
      "ask": "492.50",
      "open": "500.00",
      "high": "506.00",
      "low": "487.50",
      "close": "493.00",
      "average": "492.756",
      "volume": "34251",
      "turnover": "16877208",
      "trades": "914"
    },
    {
      "date": "2021-12-07",
      "bid": "518.00",
      "ask": "520.00",
      "open": "493.50",
      "high": "520.00",
      "low": "493.50",
      "close": "520.00",
      "average": "514.0378",
      "volume": "29335",
      "turnover": "15082819.5",
      "trades": "644"
    },
    {
      "date": "2021-12-08",
      "bid": "519.00",
      "ask": "521.00",
      "open": "521.00",
      "high": "536.00",
      "low": "517.00",
      "close": "521.00",
      "average": "525.4626",
      "volume": "23414",
      "turnover": "12310456.5",
      "trades": "708"
    },
    {
      "date": "2021-12-09",
      "bid": "516.00",
      "ask": "518.00",
      "open": "521.00",
      "high": "529.00",
      "low": "516.00",
      "close": "516.00",
      "average": "518.9021",
      "volume": "17136",
      "turnover": "8892237.5",
      "trades": "371"
    },
    {
      "date": "2021-12-10",
      "bid": "518.00",
      "ask": "521.00",
      "open": "514.00",
      "high": "525.00",
      "low": "506.00",
      "close": "521.00",
      "average": "516.3117",
      "volume": "66424",
      "turnover": "34296272",
      "trades": "401"
    },
    {
      "date": "2021-12-13",
      "bid": "526.00",
      "ask": "528.00",
      "open": "522.00",
      "high": "538.00",
      "low": "522.00",
      "close": "526.00",
      "average": "529.8899",
      "volume": "40149",
      "turnover": "21274446.5",
      "trades": "754"
    },
    {
      "date": "2021-12-14",
      "bid": "498.50",
      "ask": "500.00",
      "open": "525.00",
      "high": "526.00",
      "low": "497.50",
      "close": "497.50",
      "average": "508.4987",
      "volume": "18597",
      "turnover": "9456663.5",
      "trades": "531"
    },
    {
      "date": "2021-12-15",
      "bid": "503.00",
      "ask": "505.00",
      "open": "477.50",
      "high": "505.00",
      "low": "474.00",
      "close": "504.00",
      "average": "489.7876",
      "volume": "60920",
      "turnover": "29837637",
      "trades": "1263"
    },
    {
      "date": "2021-12-16",
      "bid": "504.00",
      "ask": "507.00",
      "open": "505.00",
      "high": "523.00",
      "low": "502.00",
      "close": "504.00",
      "average": "511.2982",
      "volume": "40420",
      "turnover": "20666674",
      "trades": "960"
    },
    {
      "date": "2021-12-17",
      "bid": "506.00",
      "ask": "507.00",
      "open": "498.00",
      "high": "508.00",
      "low": "495.50",
      "close": "507.00",
      "average": "503.5509",
      "volume": "36975",
      "turnover": "18618526.5",
      "trades": "658"
    },
    {
      "date": "2021-12-20",
      "bid": "511.00",
      "ask": "515.00",
      "open": "508.00",
      "high": "517.00",
      "low": "495.50",
      "close": "510.00",
      "average": "508.9837",
      "volume": "19639",
      "turnover": "9995930.5",
      "trades": "468"
    },
    {
      "date": "2021-12-21",
      "bid": "503.00",
      "ask": "505.00",
      "open": "514.00",
      "high": "525.00",
      "low": "502.00",
      "close": "505.00",
      "average": "509.2863",
      "volume": "46265",
      "turnover": "23562130",
      "trades": "736"
    },
    {
      "date": "2021-12-22",
      "bid": "521.00",
      "ask": "525.00",
      "open": "506.00",
      "high": "527.00",
      "low": "506.00",
      "close": "526.00",
      "average": "519.1955",
      "volume": "29203",
      "turnover": "15162067",
      "trades": "679"
    },
    {
      "date": "2021-12-23",
      "bid": "538.00",
      "ask": "540.00",
      "open": "525.00",
      "high": "545.00",
      "low": "525.00",
      "close": "539.00",
      "average": "536.8686",
      "volume": "24370",
      "turnover": "13083511",
      "trades": "489"
    },
    {
      "date": "2021-12-27",
      "bid": "549.00",
      "ask": "551.00",
      "open": "541.00",
      "high": "557.00",
      "low": "541.00",
      "close": "548.00",
      "average": "549.3712",
      "volume": "12884",
      "turnover": "7078098",
      "trades": "403"
    },
    {
      "date": "2021-12-28",
      "bid": "553.00",
      "ask": "557.00",
      "open": "553.00",
      "high": "567.00",
      "low": "553.00",
      "close": "555.00",
      "average": "559.3216",
      "volume": "12699",
      "turnover": "7102835",
      "trades": "403"
    },
    {
      "date": "2021-12-29",
      "bid": "557.00",
      "ask": "559.00",
      "open": "558.00",
      "high": "562.00",
      "low": "551.00",
      "close": "559.00",
      "average": "557.0492",
      "volume": "17428",
      "turnover": "9708254",
      "trades": "402"
    },
    {
      "date": "2021-12-30",
      "bid": "556.00",
      "ask": "558.00",
      "open": "558.00",
      "high": "566.00",
      "low": "556.00",
      "close": "558.00",
      "average": "559.5597",
      "volume": "9312",
      "turnover": "5210620",
      "trades": "290"
    },
    {
      "date": "2022-01-03",
      "bid": "556.00",
      "ask": "558.00",
      "open": "554.00",
      "high": "564.00",
      "low": "548.00",
      "close": "557.00",
      "average": "555.6794",
      "volume": "24481",
      "turnover": "13603587",
      "trades": "637"
    },
    {
      "date": "2022-01-04",
      "bid": "539.00",
      "ask": "541.00",
      "open": "565.00",
      "high": "570.00",
      "low": "540.00",
      "close": "543.00",
      "average": "555.1207",
      "volume": "42038",
      "turnover": "23336399",
      "trades": "758"
    },
    {
      "date": "2022-01-05",
      "bid": "550.00",
      "ask": "552.00",
      "open": "538.00",
      "high": "555.00",
      "low": "538.00",
      "close": "555.00",
      "average": "550.5119",
      "volume": "20640",
      "turnover": "11362566",
      "trades": "341"
    },
    {
      "date": "2022-01-07",
      "bid": "528.00",
      "ask": "530.00",
      "open": "554.00",
      "high": "554.00",
      "low": "527.00",
      "close": "530.00",
      "average": "534.169",
      "volume": "47444",
      "turnover": "25345706.5",
      "trades": "1000"
    },
    {
      "date": "2022-01-10",
      "bid": "476.50",
      "ask": "478.00",
      "open": "528.00",
      "high": "528.00",
      "low": "475.00",
      "close": "476.50",
      "average": "495.0496",
      "volume": "52413",
      "turnover": "25940718",
      "trades": "1276"
    },
    {
      "date": "2022-01-11",
      "bid": "487.00",
      "ask": "488.50",
      "open": "478.50",
      "high": "495.00",
      "low": "478.50",
      "close": "486.50",
      "average": "487.5445",
      "volume": "44641",
      "turnover": "21764446.75",
      "trades": "1083"
    },
    {
      "date": "2022-01-12",
      "bid": "499.50",
      "ask": "502.00",
      "open": "488.50",
      "high": "512.00",
      "low": "488.50",
      "close": "499.50",
      "average": "503.6004",
      "volume": "31766",
      "turnover": "15999995",
      "trades": "723"
    },
    {
      "date": "2022-01-13",
      "bid": "491.00",
      "ask": "493.00",
      "open": "500.00",
      "high": "504.00",
      "low": "486.50",
      "close": "489.00",
      "average": "494.0184",
      "volume": "19307",
      "turnover": "9538013.5",
      "trades": "577"
    },
    {
      "date": "2022-01-14",
      "bid": "464.00",
      "ask": "465.50",
      "open": "488.50",
      "high": "488.50",
      "low": "464.00",
      "close": "465.50",
      "average": "475.7025",
      "volume": "32298",
      "turnover": "15357817.25",
      "trades": "846"
    },
    {
      "date": "2022-01-17",
      "bid": "466.00",
      "ask": "468.00",
      "open": "467.00",
      "high": "476.50",
      "low": "451.50",
      "close": "466.00",
      "average": "465.741",
      "volume": "57146",
      "turnover": "26615301.25",
      "trades": "1338"
    },
    {
      "date": "2022-01-18",
      "bid": "443.50",
      "ask": "446.00",
      "open": "470.00",
      "high": "470.00",
      "low": "444.00",
      "close": "444.00",
      "average": "450.4174",
      "volume": "45983",
      "turnover": "20712010",
      "trades": "1098"
    },
    {
      "date": "2022-01-19",
      "bid": "451.50",
      "ask": "452.50",
      "open": "444.00",
      "high": "462.50",
      "low": "437.50",
      "close": "454.00",
      "average": "454.551",
      "volume": "50399",
      "turnover": "22910114.25",
      "trades": "1276"
    },
    {
      "date": "2022-01-20",
      "bid": "455.00",
      "ask": "456.00",
      "open": "456.00",
      "high": "462.50",
      "low": "442.50",
      "close": "453.50",
      "average": "455.2964",
      "volume": "38681",
      "turnover": "17612043.5",
      "trades": "989"
    },
    {
      "date": "2022-01-21",
      "bid": "440.00",
      "ask": "441.00",
      "open": "451.00",
      "high": "451.00",
      "low": "433.50",
      "close": "440.50",
      "average": "442.6367",
      "volume": "35923",
      "turnover": "15900816.75",
      "trades": "1002"
    },
    {
      "date": "2022-01-24",
      "bid": "420.50",
      "ask": "422.50",
      "open": "440.00",
      "high": "440.00",
      "low": "406.50",
      "close": "421.50",
      "average": "421.3196",
      "volume": "111451",
      "turnover": "46954289.25",
      "trades": "1575"
    },
    {
      "date": "2022-01-25",
      "bid": "431.00",
      "ask": "432.00",
      "open": "424.50",
      "high": "442.50",
      "low": "419.00",
      "close": "433.00",
      "average": "433.0725",
      "volume": "131102",
      "turnover": "56778275.25",
      "trades": "1839"
    },
    {
      "date": "2022-01-26",
      "bid": "455.50",
      "ask": "459.50",
      "open": "450.00",
      "high": "496.50",
      "low": "447.00",
      "close": "460.50",
      "average": "472.3181",
      "volume": "96790",
      "turnover": "45735143",
      "trades": "2283"
    },
    {
      "date": "2022-01-27",
      "bid": "467.50",
      "ask": "468.50",
      "open": "460.00",
      "high": "473.50",
      "low": "440.50",
      "close": "467.50",
      "average": "459.5699",
      "volume": "110808",
      "turnover": "50943117.25",
      "trades": "1661"
    },
    {
      "date": "2022-01-28",
      "bid": "466.50",
      "ask": "469.00",
      "open": "469.00",
      "high": "469.50",
      "low": "449.50",
      "close": "466.50",
      "average": "457.6578",
      "volume": "42453",
      "turnover": "19428946.5",
      "trades": "1139"
    },
    {
      "date": "2022-01-31",
      "bid": "486.00",
      "ask": "488.50",
      "open": "469.50",
      "high": "491.50",
      "low": "469.50",
      "close": "487.00",
      "average": "481.9237",
      "volume": "40596",
      "turnover": "19564699.75",
      "trades": "913"
    },
    {
      "date": "2022-02-01",
      "bid": "510.00",
      "ask": "512.00",
      "open": "493.50",
      "high": "513.00",
      "low": "490.00",
      "close": "513.00",
      "average": "505.0237",
      "volume": "42314",
      "turnover": "21369647.5",
      "trades": "871"
    },
    {
      "date": "2022-02-02",
      "bid": "505.00",
      "ask": "508.00",
      "open": "519.00",
      "high": "525.00",
      "low": "505.00",
      "close": "505.00",
      "average": "513.2138",
      "volume": "33600",
      "turnover": "17243439",
      "trades": "859"
    },
    {
      "date": "2022-02-03",
      "bid": "483.00",
      "ask": "485.50",
      "open": "500.00",
      "high": "503.00",
      "low": "482.50",
      "close": "483.00",
      "average": "489.2339",
      "volume": "25573",
      "turnover": "12511145.5",
      "trades": "656"
    },
    {
      "date": "2022-02-04",
      "bid": "475.50",
      "ask": "478.00",
      "open": "483.00",
      "high": "488.00",
      "low": "475.50",
      "close": "477.00",
      "average": "481.2542",
      "volume": "27942",
      "turnover": "13448216",
      "trades": "678"
    },
    {
      "date": "2022-02-07",
      "bid": "473.50",
      "ask": "476.00",
      "open": "473.50",
      "high": "480.50",
      "low": "466.50",
      "close": "472.50",
      "average": "472.8635",
      "volume": "17556",
      "turnover": "8301591.5",
      "trades": "517"
    },
    {
      "date": "2022-02-08",
      "bid": "456.00",
      "ask": "458.50",
      "open": "470.50",
      "high": "472.50",
      "low": "455.00",
      "close": "458.00",
      "average": "459.4317",
      "volume": "38605",
      "turnover": "17736218.5",
      "trades": "801"
    },
    {
      "date": "2022-02-09",
      "bid": "464.00",
      "ask": "466.00",
      "open": "458.00",
      "high": "472.00",
      "low": "458.00",
      "close": "464.00",
      "average": "466.1329",
      "volume": "24758",
      "turnover": "11540662",
      "trades": "575"
    },
    {
      "date": "2022-02-10",
      "bid": "437.50",
      "ask": "439.50",
      "open": "460.00",
      "high": "467.00",
      "low": "436.50",
      "close": "440.00",
      "average": "445.9716",
      "volume": "37030",
      "turnover": "16507579.5",
      "trades": "869"
    },
    {
      "date": "2022-02-11",
      "bid": "428.50",
      "ask": "430.00",
      "open": "432.00",
      "high": "438.00",
      "low": "419.50",
      "close": "429.00",
      "average": "425.7705",
      "volume": "66097",
      "turnover": "28142979.9",
      "trades": "1402"
    },
    {
      "date": "2022-02-14",
      "bid": "413.50",
      "ask": "415.00",
      "open": "414.00",
      "high": "416.50",
      "low": "398.00",
      "close": "416.50",
      "average": "408.4036",
      "volume": "76777",
      "turnover": "31355641.5",
      "trades": "1425"
    },
    {
      "date": "2022-02-15",
      "bid": "423.00",
      "ask": "425.50",
      "open": "416.00",
      "high": "427.00",
      "low": "415.00",
      "close": "426.50",
      "average": "422.5361",
      "volume": "30464",
      "turnover": "12871278.25",
      "trades": "758"
    },
    {
      "date": "2022-02-16",
      "bid": "415.00",
      "ask": "416.50",
      "open": "423.50",
      "high": "428.50",
      "low": "413.50",
      "close": "418.50",
      "average": "420.4749",
      "volume": "22806",
      "turnover": "9589300.5",
      "trades": "597"
    },
    {
      "date": "2022-02-17",
      "bid": "407.00",
      "ask": "407.50",
      "open": "418.00",
      "high": "425.50",
      "low": "405.50",
      "close": "407.00",
      "average": "413.2654",
      "volume": "22066",
      "turnover": "9124907.5",
      "trades": "621"
    },
    {
      "date": "2022-02-18",
      "bid": "395.00",
      "ask": "396.50",
      "open": "407.00",
      "high": "411.50",
      "low": "395.00",
      "close": "399.00",
      "average": "402.2923",
      "volume": "36394",
      "turnover": "14641852",
      "trades": "817"
    },
    {
      "date": "2022-02-21",
      "bid": "385.00",
      "ask": "386.00",
      "open": "398.50",
      "high": "402.50",
      "low": "381.50",
      "close": "384.50",
      "average": "386.8344",
      "volume": "38103",
      "turnover": "14739792.5",
      "trades": "816"
    },
    {
      "date": "2022-02-22",
      "bid": "394.50",
      "ask": "397.00",
      "open": "379.50",
      "high": "403.50",
      "low": "373.50",
      "close": "397.50",
      "average": "394.6907",
      "volume": "46846",
      "turnover": "18492285",
      "trades": "971"
    },
    {
      "date": "2022-02-23",
      "bid": "401.50",
      "ask": "402.50",
      "open": "397.50",
      "high": "410.50",
      "low": "397.50",
      "close": "401.00",
      "average": "406.00",
      "volume": "63049",
      "turnover": "25598074.64",
      "trades": "750"
    },
    {
      "date": "2022-02-24",
      "bid": "382.00",
      "ask": "383.00",
      "open": "388.50",
      "high": "395.00",
      "low": "358.50",
      "close": "382.00",
      "average": "380.1001",
      "volume": "108173",
      "turnover": "40810749.75",
      "trades": "1575"
    },
    {
      "date": "2022-02-25",
      "bid": "401.00",
      "ask": "401.50",
      "open": "388.50",
      "high": "404.50",
      "low": "385.00",
      "close": "402.00",
      "average": "395.8389",
      "volume": "39530",
      "turnover": "15648027.75",
      "trades": "882"
    },
    {
      "date": "2022-02-28",
      "bid": "401.50",
      "ask": "403.00",
      "open": "390.50",
      "high": "405.50",
      "low": "389.00",
      "close": "404.50",
      "average": "398.9695",
      "volume": "36580",
      "turnover": "14594111",
      "trades": "828"
    },
    {
      "date": "2022-03-01",
      "bid": "398.50",
      "ask": "400.00",
      "open": "402.50",
      "high": "409.00",
      "low": "390.50",
      "close": "396.00",
      "average": "403.8131",
      "volume": "151999",
      "turnover": "61372831.75",
      "trades": "1117"
    },
    {
      "date": "2022-03-02",
      "bid": "405.00",
      "ask": "406.50",
      "open": "393.50",
      "high": "407.50",
      "low": "386.00",
      "close": "403.50",
      "average": "400.0652",
      "volume": "57654",
      "turnover": "23065361",
      "trades": "959"
    },
    {
      "date": "2022-03-03",
      "bid": "392.50",
      "ask": "394.00",
      "open": "413.00",
      "high": "413.00",
      "low": "390.50",
      "close": "392.00",
      "average": "399.4585",
      "volume": "42363",
      "turnover": "16926243",
      "trades": "908"
    },
    {
      "date": "2022-03-04",
      "bid": "380.50",
      "ask": "382.00",
      "open": "390.50",
      "high": "393.50",
      "low": "377.00",
      "close": "383.00",
      "average": "383.9687",
      "volume": "57172",
      "turnover": "21951775.5",
      "trades": "1271"
    },
    {
      "date": "2022-03-07",
      "bid": "365.50",
      "ask": "367.00",
      "open": "379.50",
      "high": "385.50",
      "low": "357.50",
      "close": "366.50",
      "average": "371.844",
      "volume": "89201",
      "turnover": "33162971.25",
      "trades": "1498"
    },
    {
      "date": "2022-03-08",
      "bid": "363.00",
      "ask": "364.50",
      "open": "357.50",
      "high": "381.00",
      "low": "357.50",
      "close": "365.50",
      "average": "373.145",
      "volume": "98774",
      "turnover": "36855766.75",
      "trades": "925"
    },
    {
      "date": "2022-03-09",
      "bid": "390.00",
      "ask": "391.50",
      "open": "379.50",
      "high": "394.00",
      "low": "368.00",
      "close": "394.00",
      "average": "385.8524",
      "volume": "39948",
      "turnover": "15414222.75",
      "trades": "784"
    },
    {
      "date": "2022-03-10",
      "bid": "388.50",
      "ask": "390.00",
      "open": "394.00",
      "high": "405.00",
      "low": "387.50",
      "close": "388.00",
      "average": "394.5728",
      "volume": "28006",
      "turnover": "11050347.75",
      "trades": "649"
    },
    {
      "date": "2022-03-11",
      "bid": "401.50",
      "ask": "404.00",
      "open": "388.00",
      "high": "405.50",
      "low": "388.00",
      "close": "401.50",
      "average": "400.0629",
      "volume": "22399",
      "turnover": "8960608",
      "trades": "466"
    },
    {
      "date": "2022-03-14",
      "bid": "399.50",
      "ask": "401.50",
      "open": "402.00",
      "high": "410.00",
      "low": "394.00",
      "close": "398.50",
      "average": "400.9628",
      "volume": "33605",
      "turnover": "13476639",
      "trades": "840"
    },
    {
      "date": "2022-03-15",
      "bid": "401.00",
      "ask": "403.00",
      "open": "399.50",
      "high": "405.50",
      "low": "388.50",
      "close": "401.00",
      "average": "396.7014",
      "volume": "61412",
      "turnover": "24361886.75",
      "trades": "691"
    },
    {
      "date": "2022-03-16",
      "bid": "425.50",
      "ask": "428.00",
      "open": "405.00",
      "high": "428.00",
      "low": "405.00",
      "close": "424.00",
      "average": "422.5033",
      "volume": "121193",
      "turnover": "51204272.25",
      "trades": "911"
    },
    {
      "date": "2022-03-17",
      "bid": "423.00",
      "ask": "424.50",
      "open": "424.00",
      "high": "428.50",
      "low": "411.50",
      "close": "424.50",
      "average": "420.42",
      "volume": "35944",
      "turnover": "15112065.75",
      "trades": "825"
    },
    {
      "date": "2022-03-18",
      "bid": "434.00",
      "ask": "435.00",
      "open": "430.00",
      "high": "436.50",
      "low": "423.50",
      "close": "436.50",
      "average": "433.5482",
      "volume": "52145",
      "turnover": "22607082.5",
      "trades": "601"
    },
    {
      "date": "2022-03-21",
      "bid": "425.50",
      "ask": "426.50",
      "open": "436.50",
      "high": "437.50",
      "low": "415.00",
      "close": "425.50",
      "average": "422.9773",
      "volume": "31540",
      "turnover": "13340710.75",
      "trades": "725"
    },
    {
      "date": "2022-03-22",
      "bid": "428.00",
      "ask": "429.50",
      "open": "425.50",
      "high": "434.00",
      "low": "420.50",
      "close": "429.50",
      "average": "427.3879",
      "volume": "19375",
      "turnover": "8280641",
      "trades": "408"
    },
    {
      "date": "2022-03-23",
      "bid": "433.00",
      "ask": "435.00",
      "open": "430.50",
      "high": "434.50",
      "low": "422.50",
      "close": "433.00",
      "average": "427.914",
      "volume": "34068",
      "turnover": "14577926.75",
      "trades": "334"
    },
    {
      "date": "2022-03-24",
      "bid": "415.00",
      "ask": "416.50",
      "open": "443.50",
      "high": "443.50",
      "low": "415.00",
      "close": "415.00",
      "average": "419.6257",
      "volume": "58531",
      "turnover": "24560045",
      "trades": "506"
    },
    {
      "date": "2022-03-25",
      "bid": "425.00",
      "ask": "426.50",
      "open": "416.00",
      "high": "434.50",
      "low": "411.00",
      "close": "425.00",
      "average": "422.4821",
      "volume": "59347",
      "turnover": "25072892",
      "trades": "572"
    },
    {
      "date": "2022-03-28",
      "bid": "431.50",
      "ask": "433.00",
      "open": "424.50",
      "high": "439.00",
      "low": "422.50",
      "close": "435.00",
      "average": "432.8762",
      "volume": "29668",
      "turnover": "12843085",
      "trades": "655"
    },
    {
      "date": "2022-03-29",
      "bid": "445.00",
      "ask": "446.50",
      "open": "434.50",
      "high": "450.00",
      "low": "429.50",
      "close": "447.00",
      "average": "437.30",
      "volume": "124382",
      "turnover": "54393232",
      "trades": "518"
    },
    {
      "date": "2022-03-30",
      "bid": "445.50",
      "ask": "446.50",
      "open": "436.00",
      "high": "449.00",
      "low": "436.00",
      "close": "448.00",
      "average": "444.147",
      "volume": "24182",
      "turnover": "10740306.75",
      "trades": "666"
    },
    {
      "date": "2022-03-31",
      "bid": "438.50",
      "ask": "439.50",
      "open": "450.00",
      "high": "453.00",
      "low": "435.00",
      "close": "442.00",
      "average": "441.7801",
      "volume": "23256",
      "turnover": "10274039",
      "trades": "500"
    },
    {
      "date": "2022-04-01",
      "bid": "439.60",
      "ask": "440.80",
      "open": "442.00",
      "high": "442.80",
      "low": "435.00",
      "close": "442.20",
      "average": "436.9984",
      "volume": "68304",
      "turnover": "29848489",
      "trades": "445"
    },
    {
      "date": "2022-04-04",
      "bid": "457.20",
      "ask": "458.40",
      "open": "450.00",
      "high": "460.00",
      "low": "438.00",
      "close": "459.00",
      "average": "453.5639",
      "volume": "20505",
      "turnover": "9300327.4",
      "trades": "574"
    },
    {
      "date": "2022-04-05",
      "bid": "453.00",
      "ask": "454.40",
      "open": "455.60",
      "high": "459.00",
      "low": "445.80",
      "close": "451.20",
      "average": "452.6958",
      "volume": "47928",
      "turnover": "21697065.1",
      "trades": "950"
    },
    {
      "date": "2022-04-06",
      "bid": "446.00",
      "ask": "447.80",
      "open": "451.20",
      "high": "453.00",
      "low": "442.60",
      "close": "445.00",
      "average": "445.8611",
      "volume": "32154",
      "turnover": "14336984.9",
      "trades": "698"
    },
    {
      "date": "2022-04-07",
      "bid": "455.20",
      "ask": "455.80",
      "open": "445.00",
      "high": "459.60",
      "low": "439.00",
      "close": "452.60",
      "average": "452.2962",
      "volume": "25486",
      "turnover": "11527221.6",
      "trades": "611"
    },
    {
      "date": "2022-04-08",
      "bid": "454.20",
      "ask": "455.00",
      "open": "448.80",
      "high": "462.00",
      "low": "445.60",
      "close": "454.20",
      "average": "454.4232",
      "volume": "26738",
      "turnover": "12148712.3",
      "trades": "632"
    },
    {
      "date": "2022-04-11",
      "bid": "446.80",
      "ask": "447.80",
      "open": "454.20",
      "high": "454.20",
      "low": "443.00",
      "close": "446.80",
      "average": "448.1253",
      "volume": "33488",
      "turnover": "15004037.53",
      "trades": "747"
    },
    {
      "date": "2022-04-12",
      "bid": "454.40",
      "ask": "455.60",
      "open": "442.00",
      "high": "460.20",
      "low": "439.80",
      "close": "453.40",
      "average": "451.4433",
      "volume": "53209",
      "turnover": "24020431.4",
      "trades": "776"
    },
    {
      "date": "2022-04-13",
      "bid": "456.60",
      "ask": "458.80",
      "open": "454.00",
      "high": "458.20",
      "low": "445.60",
      "close": "457.00",
      "average": "450.3737",
      "volume": "45227",
      "turnover": "20369045.5",
      "trades": "603"
    },
    {
      "date": "2022-04-14",
      "bid": "466.20",
      "ask": "467.80",
      "open": "472.00",
      "high": "489.00",
      "low": "447.80",
      "close": "469.80",
      "average": "463.9537",
      "volume": "76149",
      "turnover": "35329963.9",
      "trades": "868"
    },
    {
      "date": "2022-04-19",
      "bid": "477.20",
      "ask": "478.40",
      "open": "469.80",
      "high": "480.20",
      "low": "464.60",
      "close": "475.80",
      "average": "473.2614",
      "volume": "62042",
      "turnover": "29359131.2",
      "trades": "1648"
    },
    {
      "date": "2022-04-20",
      "bid": "466.40",
      "ask": "467.40",
      "open": "475.80",
      "high": "482.20",
      "low": "462.00",
      "close": "466.00",
      "average": "469.3591",
      "volume": "40915",
      "turnover": "19209456.8",
      "trades": "1354"
    },
    {
      "date": "2022-04-21",
      "bid": "476.60",
      "ask": "478.60",
      "open": "466.00",
      "high": "481.40",
      "low": "466.00",
      "close": "478.40",
      "average": "474.8567",
      "volume": "92279",
      "turnover": "43870396",
      "trades": "772"
    },
    {
      "date": "2022-04-22",
      "bid": "463.60",
      "ask": "464.40",
      "open": "476.60",
      "high": "478.00",
      "low": "462.20",
      "close": "462.20",
      "average": "466.318",
      "volume": "35117",
      "turnover": "16375772.5",
      "trades": "1395"
    },
    {
      "date": "2022-04-25",
      "bid": "455.00",
      "ask": "456.40",
      "open": "460.40",
      "high": "460.80",
      "low": "449.40",
      "close": "456.60",
      "average": "455.0446",
      "volume": "39930",
      "turnover": "18168203",
      "trades": "1156"
    },
    {
      "date": "2022-04-26",
      "bid": "441.40",
      "ask": "442.20",
      "open": "457.00",
      "high": "458.60",
      "low": "440.00",
      "close": "441.40",
      "average": "451.1593",
      "volume": "45847",
      "turnover": "20685484.3",
      "trades": "1227"
    },
    {
      "date": "2022-04-27",
      "bid": "421.80",
      "ask": "423.60",
      "open": "441.40",
      "high": "451.80",
      "low": "416.40",
      "close": "420.00",
      "average": "429.0514",
      "volume": "51728",
      "turnover": "22194369.9",
      "trades": "1305"
    },
    {
      "date": "2022-04-28",
      "bid": "405.80",
      "ask": "407.00",
      "open": "426.20",
      "high": "430.60",
      "low": "400.00",
      "close": "403.40",
      "average": "409.8515",
      "volume": "46941",
      "turnover": "19243225.7",
      "trades": "1350"
    },
    {
      "date": "2022-04-29",
      "bid": "404.00",
      "ask": "404.80",
      "open": "406.00",
      "high": "410.80",
      "low": "402.40",
      "close": "403.60",
      "average": "405.7162",
      "volume": "27421",
      "turnover": "11126022.6",
      "trades": "763"
    },
    {
      "date": "2022-05-02",
      "bid": "395.20",
      "ask": "396.40",
      "open": "406.80",
      "high": "406.80",
      "low": "372.00",
      "close": "394.80",
      "average": "391.0359",
      "volume": "79844",
      "turnover": "31221868.6",
      "trades": "1235"
    },
    {
      "date": "2022-05-03",
      "bid": "400.40",
      "ask": "402.00",
      "open": "392.00",
      "high": "405.20",
      "low": "392.00",
      "close": "400.20",
      "average": "397.9661",
      "volume": "80899",
      "turnover": "32195230.6",
      "trades": "803"
    },
    {
      "date": "2022-05-04",
      "bid": "392.00",
      "ask": "392.80",
      "open": "400.20",
      "high": "400.40",
      "low": "382.20",
      "close": "392.80",
      "average": "391.6565",
      "volume": "84655",
      "turnover": "33154134.9",
      "trades": "814"
    },
    {
      "date": "2022-05-05",
      "bid": "376.40",
      "ask": "377.20",
      "open": "399.20",
      "high": "402.80",
      "low": "375.60",
      "close": "378.20",
      "average": "391.1002",
      "volume": "134521",
      "turnover": "52665889.4",
      "trades": "940"
    },
    {
      "date": "2022-05-06",
      "bid": "360.00",
      "ask": "360.40",
      "open": "378.20",
      "high": "379.00",
      "low": "355.40",
      "close": "361.20",
      "average": "365.2165",
      "volume": "71371",
      "turnover": "26179388.5",
      "trades": "1178"
    },
    {
      "date": "2022-05-09",
      "bid": "342.60",
      "ask": "343.60",
      "open": "360.60",
      "high": "360.60",
      "low": "341.60",
      "close": "342.40",
      "average": "351.1949",
      "volume": "56852",
      "turnover": "19966151.7",
      "trades": "651"
    },
    {
      "date": "2022-05-10",
      "bid": "344.60",
      "ask": "345.40",
      "open": "342.40",
      "high": "356.40",
      "low": "342.00",
      "close": "344.20",
      "average": "348.3826",
      "volume": "56588",
      "turnover": "19713115.7",
      "trades": "979"
    },
    {
      "date": "2022-05-11",
      "bid": "363.40",
      "ask": "364.20",
      "open": "343.20",
      "high": "365.80",
      "low": "343.20",
      "close": "365.80",
      "average": "359.4947",
      "volume": "146353",
      "turnover": "52611503.6",
      "trades": "1163"
    },
    {
      "date": "2022-05-12",
      "bid": "360.60",
      "ask": "361.40",
      "open": "357.80",
      "high": "363.80",
      "low": "347.60",
      "close": "360.60",
      "average": "356.0538",
      "volume": "74294",
      "turnover": "26421395.4",
      "trades": "675"
    },
    {
      "date": "2022-05-13",
      "bid": "374.00",
      "ask": "375.20",
      "open": "368.00",
      "high": "379.80",
      "low": "363.00",
      "close": "375.40",
      "average": "374.8029",
      "volume": "27297",
      "turnover": "10230983",
      "trades": "716"
    },
    {
      "date": "2022-05-16",
      "bid": "381.80",
      "ask": "382.80",
      "open": "380.00",
      "high": "385.20",
      "low": "373.80",
      "close": "382.80",
      "average": "380.1532",
      "volume": "117012",
      "turnover": "44482497.4",
      "trades": "888"
    },
    {
      "date": "2022-05-17",
      "bid": "389.80",
      "ask": "392.60",
      "open": "383.80",
      "high": "398.00",
      "low": "383.60",
      "close": "391.40",
      "average": "393.0314",
      "volume": "44764",
      "turnover": "17585882.2",
      "trades": "600"
    },
    {
      "date": "2022-05-18",
      "bid": "385.00",
      "ask": "385.80",
      "open": "391.40",
      "high": "397.40",
      "low": "382.00",
      "close": "387.00",
      "average": "388.5425",
      "volume": "21319",
      "turnover": "8283350",
      "trades": "475"
    },
    {
      "date": "2022-05-19",
      "bid": "392.00",
      "ask": "393.40",
      "open": "387.00",
      "high": "393.60",
      "low": "378.60",
      "close": "392.00",
      "average": "385.2214",
      "volume": "18385",
      "turnover": "7082296.2",
      "trades": "596"
    },
    {
      "date": "2022-05-20",
      "bid": "391.60",
      "ask": "392.80",
      "open": "399.80",
      "high": "407.20",
      "low": "390.60",
      "close": "392.20",
      "average": "396.055",
      "volume": "25660",
      "turnover": "10162715.8",
      "trades": "579"
    },
    {
      "date": "2022-05-23",
      "bid": "394.80",
      "ask": "395.80",
      "open": "395.00",
      "high": "404.60",
      "low": "390.80",
      "close": "397.80",
      "average": "396.1069",
      "volume": "23315",
      "turnover": "9235180.9",
      "trades": "581"
    },
    {
      "date": "2022-05-24",
      "bid": "385.40",
      "ask": "386.60",
      "open": "401.60",
      "high": "401.60",
      "low": "384.40",
      "close": "387.60",
      "average": "390.4181",
      "volume": "71379",
      "turnover": "27868715.9",
      "trades": "845"
    },
    {
      "date": "2022-05-25",
      "bid": "382.40",
      "ask": "383.00",
      "open": "393.00",
      "high": "393.20",
      "low": "381.40",
      "close": "381.40",
      "average": "386.5677",
      "volume": "24931",
      "turnover": "9637519.4",
      "trades": "389"
    },
    {
      "date": "2022-05-27",
      "bid": "396.80",
      "ask": "397.80",
      "open": "382.20",
      "high": "400.60",
      "low": "382.20",
      "close": "399.60",
      "average": "393.5247",
      "volume": "76974",
      "turnover": "30291288.2",
      "trades": "1150"
    },
    {
      "date": "2022-05-30",
      "bid": "416.20",
      "ask": "417.20",
      "open": "405.00",
      "high": "418.40",
      "low": "404.60",
      "close": "417.60",
      "average": "413.1469",
      "volume": "24991",
      "turnover": "10326956.8",
      "trades": "652"
    },
    {
      "date": "2022-05-31",
      "bid": "411.20",
      "ask": "412.80",
      "open": "418.00",
      "high": "419.60",
      "low": "409.40",
      "close": "414.40",
      "average": "414.7409",
      "volume": "109819",
      "turnover": "45546438.9",
      "trades": "888"
    },
    {
      "date": "2022-06-01",
      "bid": "410.20",
      "ask": "410.80",
      "open": "423.00",
      "high": "423.00",
      "low": "404.40",
      "close": "410.80",
      "average": "408.8274",
      "volume": "56708",
      "turnover": "23183948.7",
      "trades": "660"
    },
    {
      "date": "2022-06-02",
      "bid": "423.80",
      "ask": "424.80",
      "open": "410.80",
      "high": "425.00",
      "low": "408.00",
      "close": "425.00",
      "average": "420.3437",
      "volume": "21761",
      "turnover": "9147100.19",
      "trades": "550"
    },
    {
      "date": "2022-06-03",
      "bid": "429.00",
      "ask": "429.80",
      "open": "427.00",
      "high": "435.20",
      "low": "426.60",
      "close": "430.40",
      "average": "430.8393",
      "volume": "21128",
      "turnover": "9102013",
      "trades": "653"
    },
    {
      "date": "2022-06-07",
      "bid": "427.60",
      "ask": "428.40",
      "open": "430.40",
      "high": "432.40",
      "low": "415.00",
      "close": "427.60",
      "average": "424.3455",
      "volume": "26832",
      "turnover": "11386418.5",
      "trades": "774"
    },
    {
      "date": "2022-06-08",
      "bid": "431.40",
      "ask": "432.20",
      "open": "435.00",
      "high": "435.00",
      "low": "419.20",
      "close": "431.60",
      "average": "428.9589",
      "volume": "17128",
      "turnover": "7347202.6",
      "trades": "434"
    },
    {
      "date": "2022-06-09",
      "bid": "409.20",
      "ask": "410.20",
      "open": "431.60",
      "high": "431.60",
      "low": "406.00",
      "close": "409.40",
      "average": "411.6558",
      "volume": "24891",
      "turnover": "10243811.61",
      "trades": "537"
    },
    {
      "date": "2022-06-10",
      "bid": "389.00",
      "ask": "390.80",
      "open": "409.40",
      "high": "411.60",
      "low": "389.00",
      "close": "390.40",
      "average": "405.0132",
      "volume": "224826",
      "turnover": "91156172.4",
      "trades": "640"
    },
    {
      "date": "2022-06-13",
      "bid": "437.20",
      "ask": "438.20",
      "open": "415.40",
      "high": "441.00",
      "low": "405.20",
      "close": "434.80",
      "average": "426.8284",
      "volume": "137710",
      "turnover": "58777984.8",
      "trades": "3161"
    },
    {
      "date": "2022-06-14",
      "bid": "422.40",
      "ask": "423.00",
      "open": "428.00",
      "high": "447.00",
      "low": "420.40",
      "close": "420.40",
      "average": "429.56",
      "volume": "73068",
      "turnover": "31389877",
      "trades": "1787"
    },
    {
      "date": "2022-06-15",
      "bid": "427.20",
      "ask": "428.00",
      "open": "421.00",
      "high": "433.00",
      "low": "407.40",
      "close": "424.20",
      "average": "420.7672",
      "volume": "75730",
      "turnover": "31866888.8",
      "trades": "1552"
    },
    {
      "date": "2022-06-16",
      "bid": "414.80",
      "ask": "415.40",
      "open": "424.00",
      "high": "429.40",
      "low": "405.00",
      "close": "412.60",
      "average": "413.7097",
      "volume": "51331",
      "turnover": "21235906.6",
      "trades": "1280"
    },
    {
      "date": "2022-06-17",
      "bid": "414.80",
      "ask": "416.00",
      "open": "412.60",
      "high": "434.60",
      "low": "406.40",
      "close": "416.00",
      "average": "417.3483",
      "volume": "241200",
      "turnover": "100671855.6",
      "trades": "1235"
    },
    {
      "date": "2022-06-20",
      "bid": "409.00",
      "ask": "410.80",
      "open": "406.20",
      "high": "426.40",
      "low": "402.60",
      "close": "412.40",
      "average": "412.6647",
      "volume": "32048",
      "turnover": "13225077.4",
      "trades": "758"
    },
    {
      "date": "2022-06-21",
      "bid": "424.60",
      "ask": "425.80",
      "open": "400.20",
      "high": "427.20",
      "low": "399.80",
      "close": "425.00",
      "average": "421.1701",
      "volume": "69818",
      "turnover": "29403660.6",
      "trades": "909"
    },
    {
      "date": "2022-06-22",
      "bid": "432.40",
      "ask": "434.20",
      "open": "425.00",
      "high": "435.80",
      "low": "409.20",
      "close": "433.00",
      "average": "423.0397",
      "volume": "38734",
      "turnover": "16385858.9",
      "trades": "803"
    },
    {
      "date": "2022-06-23",
      "bid": "428.60",
      "ask": "430.00",
      "open": "426.40",
      "high": "434.00",
      "low": "422.20",
      "close": "429.60",
      "average": "427.7592",
      "volume": "58874",
      "turnover": "25183897.6",
      "trades": "1147"
    },
    {
      "date": "2022-06-27",
      "bid": "442.00",
      "ask": "443.60",
      "open": "443.40",
      "high": "444.80",
      "low": "430.60",
      "close": "441.60",
      "average": "438.0355",
      "volume": "34534",
      "turnover": "15127246.6",
      "trades": "836"
    },
    {
      "date": "2022-06-28",
      "bid": "450.40",
      "ask": "451.60",
      "open": "445.60",
      "high": "453.60",
      "low": "440.00",
      "close": "450.20",
      "average": "449.466",
      "volume": "36516",
      "turnover": "16412665",
      "trades": "882"
    },
    {
      "date": "2022-06-29",
      "bid": "442.80",
      "ask": "443.60",
      "open": "450.20",
      "high": "451.60",
      "low": "440.00",
      "close": "442.20",
      "average": "444.1558",
      "volume": "31536",
      "turnover": "14006767",
      "trades": "605"
    },
    {
      "date": "2022-06-30",
      "bid": "436.00",
      "ask": "437.00",
      "open": "442.20",
      "high": "443.20",
      "low": "430.60",
      "close": "436.60",
      "average": "437.6305",
      "volume": "66657",
      "turnover": "29171132",
      "trades": "1037"
    },
    {
      "date": "2022-07-01",
      "bid": "437.20",
      "ask": "439.00",
      "open": "430.00",
      "high": "444.40",
      "low": "428.80",
      "close": "437.60",
      "average": "438.3302",
      "volume": "34191",
      "turnover": "14985451.8",
      "trades": "886"
    },
    {
      "date": "2022-07-04",
      "bid": "427.60",
      "ask": "428.80",
      "open": "437.60",
      "high": "444.80",
      "low": "425.60",
      "close": "427.40",
      "average": "433.6797",
      "volume": "33344",
      "turnover": "14461151.6",
      "trades": "621"
    },
    {
      "date": "2022-07-05",
      "bid": "420.80",
      "ask": "421.40",
      "open": "421.00",
      "high": "426.40",
      "low": "397.00",
      "close": "420.80",
      "average": "409.5708",
      "volume": "103708",
      "turnover": "42497738.79",
      "trades": "1723"
    },
    {
      "date": "2022-07-06",
      "bid": "431.40",
      "ask": "432.40",
      "open": "420.80",
      "high": "433.20",
      "low": "419.00",
      "close": "432.40",
      "average": "428.177",
      "volume": "47321",
      "turnover": "20263474.6",
      "trades": "1026"
    },
    {
      "date": "2022-07-07",
      "bid": "442.80",
      "ask": "444.40",
      "open": "435.00",
      "high": "444.60",
      "low": "434.80",
      "close": "442.40",
      "average": "439.6284",
      "volume": "49022",
      "turnover": "21551465.6",
      "trades": "870"
    },
    {
      "date": "2022-07-08",
      "bid": "456.00",
      "ask": "457.00",
      "open": "445.60",
      "high": "457.20",
      "low": "440.80",
      "close": "457.00",
      "average": "448.6018",
      "volume": "37010",
      "turnover": "16602751.4",
      "trades": "734"
    },
    {
      "date": "2022-07-11",
      "bid": "452.20",
      "ask": "453.60",
      "open": "457.00",
      "high": "457.00",
      "low": "448.00",
      "close": "452.00",
      "average": "451.6314",
      "volume": "24780",
      "turnover": "11190962.2",
      "trades": "651"
    },
    {
      "date": "2022-07-12",
      "bid": "460.20",
      "ask": "462.00",
      "open": "446.40",
      "high": "462.20",
      "low": "441.00",
      "close": "462.20",
      "average": "456.1471",
      "volume": "35083",
      "turnover": "16002742.2",
      "trades": "654"
    },
    {
      "date": "2022-07-13",
      "bid": "441.60",
      "ask": "444.60",
      "open": "461.80",
      "high": "464.60",
      "low": "439.20",
      "close": "444.00",
      "average": "446.2328",
      "volume": "35572",
      "turnover": "15873392",
      "trades": "806"
    },
    {
      "date": "2022-07-14",
      "bid": "426.00",
      "ask": "426.80",
      "open": "452.20",
      "high": "464.00",
      "low": "424.20",
      "close": "425.40",
      "average": "443.3192",
      "volume": "145882",
      "turnover": "64669410.2",
      "trades": "1806"
    },
    {
      "date": "2022-07-15",
      "bid": "391.40",
      "ask": "393.80",
      "open": "421.00",
      "high": "423.00",
      "low": "370.00",
      "close": "394.40",
      "average": "391.5339",
      "volume": "141806",
      "turnover": "55587451.3",
      "trades": "2917"
    },
    {
      "date": "2022-07-18",
      "bid": "399.20",
      "ask": "399.80",
      "open": "400.00",
      "high": "401.00",
      "low": "379.20",
      "close": "400.00",
      "average": "396.0831",
      "volume": "66452",
      "turnover": "26324039.1",
      "trades": "1100"
    },
    {
      "date": "2022-07-19",
      "bid": "400.00",
      "ask": "400.60",
      "open": "392.40",
      "high": "404.00",
      "low": "391.20",
      "close": "400.40",
      "average": "399.9682",
      "volume": "49447",
      "turnover": "19777226.2",
      "trades": "959"
    },
    {
      "date": "2022-07-20",
      "bid": "408.60",
      "ask": "409.20",
      "open": "400.40",
      "high": "417.80",
      "low": "400.40",
      "close": "409.80",
      "average": "408.8827",
      "volume": "33535",
      "turnover": "13716426.6",
      "trades": "878"
    },
    {
      "date": "2022-07-21",
      "bid": "431.00",
      "ask": "432.00",
      "open": "409.80",
      "high": "432.60",
      "low": "405.80",
      "close": "429.60",
      "average": "425.0024",
      "volume": "49182",
      "turnover": "20902628.7",
      "trades": "1127"
    },
    {
      "date": "2022-07-22",
      "bid": "437.40",
      "ask": "439.00",
      "open": "429.60",
      "high": "445.80",
      "low": "426.00",
      "close": "440.00",
      "average": "440.1421",
      "volume": "23934",
      "turnover": "10534360.4",
      "trades": "594"
    },
    {
      "date": "2022-07-25",
      "bid": "440.80",
      "ask": "441.60",
      "open": "433.00",
      "high": "447.60",
      "low": "424.40",
      "close": "442.40",
      "average": "443.0014",
      "volume": "21978",
      "turnover": "9736285.19",
      "trades": "529"
    },
    {
      "date": "2022-07-26",
      "bid": "442.00",
      "ask": "443.00",
      "open": "448.00",
      "high": "455.00",
      "low": "441.00",
      "close": "441.80",
      "average": "447.5136",
      "volume": "20169",
      "turnover": "9025949.4",
      "trades": "647"
    },
    {
      "date": "2022-07-27",
      "bid": "453.40",
      "ask": "454.60",
      "open": "442.20",
      "high": "454.80",
      "low": "438.80",
      "close": "454.80",
      "average": "451.5919",
      "volume": "15651",
      "turnover": "7067865.2",
      "trades": "354"
    },
    {
      "date": "2022-07-28",
      "bid": "466.60",
      "ask": "467.60",
      "open": "457.00",
      "high": "467.80",
      "low": "452.80",
      "close": "467.80",
      "average": "463.6394",
      "volume": "14487",
      "turnover": "6716734.4",
      "trades": "423"
    },
    {
      "date": "2022-07-29",
      "bid": "483.20",
      "ask": "484.20",
      "open": "463.40",
      "high": "491.00",
      "low": "463.40",
      "close": "483.00",
      "average": "482.8476",
      "volume": "38843",
      "turnover": "18754533.1",
      "trades": "816"
    },
    {
      "date": "2022-08-01",
      "bid": "483.40",
      "ask": "484.80",
      "open": "478.20",
      "high": "487.60",
      "low": "476.80",
      "close": "481.60",
      "average": "481.9445",
      "volume": "16340",
      "turnover": "7875025.1",
      "trades": "533"
    },
    {
      "date": "2022-08-02",
      "bid": "464.20",
      "ask": "465.20",
      "open": "481.00",
      "high": "481.00",
      "low": "459.80",
      "close": "466.20",
      "average": "466.188",
      "volume": "28498",
      "turnover": "13285286.5",
      "trades": "699"
    },
    {
      "date": "2022-08-03",
      "bid": "475.00",
      "ask": "476.20",
      "open": "467.40",
      "high": "478.60",
      "low": "464.20",
      "close": "477.00",
      "average": "475.7014",
      "volume": "18501",
      "turnover": "8801036.5",
      "trades": "554"
    },
    {
      "date": "2022-08-04",
      "bid": "482.20",
      "ask": "483.00",
      "open": "477.00",
      "high": "488.40",
      "low": "472.40",
      "close": "482.00",
      "average": "480.6229",
      "volume": "24036",
      "turnover": "11552198.3",
      "trades": "585"
    },
    {
      "date": "2022-08-05",
      "bid": "462.60",
      "ask": "465.20",
      "open": "482.00",
      "high": "485.80",
      "low": "462.00",
      "close": "463.40",
      "average": "469.4727",
      "volume": "18488",
      "turnover": "8680045.6",
      "trades": "623"
    },
    {
      "date": "2022-08-08",
      "bid": "458.80",
      "ask": "459.80",
      "open": "463.40",
      "high": "470.00",
      "low": "457.60",
      "close": "459.20",
      "average": "462.4128",
      "volume": "11924",
      "turnover": "5513810.8",
      "trades": "412"
    },
    {
      "date": "2022-08-09",
      "bid": "442.00",
      "ask": "443.00",
      "open": "455.40",
      "high": "459.20",
      "low": "439.80",
      "close": "441.60",
      "average": "447.6613",
      "volume": "17807",
      "turnover": "7971505",
      "trades": "409"
    },
    {
      "date": "2022-08-10",
      "bid": "455.40",
      "ask": "458.00",
      "open": "424.20",
      "high": "458.00",
      "low": "424.20",
      "close": "456.60",
      "average": "448.2519",
      "volume": "22874",
      "turnover": "10252269.19",
      "trades": "617"
    },
    {
      "date": "2022-08-11",
      "bid": "455.40",
      "ask": "456.20",
      "open": "458.00",
      "high": "462.00",
      "low": "451.00",
      "close": "455.00",
      "average": "456.3995",
      "volume": "15889",
      "turnover": "7251832.2",
      "trades": "573"
    },
    {
      "date": "2022-08-12",
      "bid": "464.80",
      "ask": "466.00",
      "open": "458.80",
      "high": "466.20",
      "low": "454.20",
      "close": "464.80",
      "average": "462.3044",
      "volume": "11711",
      "turnover": "5414050.4",
      "trades": "468"
    },
    {
      "date": "2022-08-15",
      "bid": "458.20",
      "ask": "459.40",
      "open": "464.60",
      "high": "472.00",
      "low": "458.40",
      "close": "459.60",
      "average": "463.8429",
      "volume": "13643",
      "turnover": "6327559.1",
      "trades": "474"
    },
    {
      "date": "2022-08-16",
      "bid": "455.60",
      "ask": "457.20",
      "open": "467.00",
      "high": "467.00",
      "low": "449.60",
      "close": "457.00",
      "average": "456.6503",
      "volume": "14827",
      "turnover": "6770087.6",
      "trades": "437"
    },
    {
      "date": "2022-08-17",
      "bid": "446.60",
      "ask": "447.80",
      "open": "457.00",
      "high": "457.00",
      "low": "444.00",
      "close": "448.60",
      "average": "449.7618",
      "volume": "47750",
      "turnover": "21458422.5",
      "trades": "761"
    },
    {
      "date": "2022-08-18",
      "bid": "445.60",
      "ask": "446.80",
      "open": "448.40",
      "high": "449.60",
      "low": "444.20",
      "close": "447.00",
      "average": "446.6445",
      "volume": "22693",
      "turnover": "10135703.6",
      "trades": "734"
    },
    {
      "date": "2022-08-19",
      "bid": "424.40",
      "ask": "425.40",
      "open": "447.00",
      "high": "447.00",
      "low": "424.60",
      "close": "426.00",
      "average": "430.2538",
      "volume": "30162",
      "turnover": "12979599.3",
      "trades": "684"
    },
    {
      "date": "2022-08-22",
      "bid": "413.80",
      "ask": "415.20",
      "open": "423.60",
      "high": "428.60",
      "low": "414.00",
      "close": "416.00",
      "average": "417.8459",
      "volume": "18271",
      "turnover": "7634612.3",
      "trades": "671"
    },
    {
      "date": "2022-08-23",
      "bid": "406.00",
      "ask": "406.80",
      "open": "416.00",
      "high": "420.00",
      "low": "404.80",
      "close": "406.00",
      "average": "409.1505",
      "volume": "31597",
      "turnover": "12927419.6",
      "trades": "899"
    },
    {
      "date": "2022-08-24",
      "bid": "415.60",
      "ask": "416.60",
      "open": "409.80",
      "high": "416.60",
      "low": "397.80",
      "close": "415.40",
      "average": "409.7628",
      "volume": "20506",
      "turnover": "8402576.1",
      "trades": "890"
    },
    {
      "date": "2022-08-25",
      "bid": "412.20",
      "ask": "413.00",
      "open": "420.00",
      "high": "420.00",
      "low": "409.20",
      "close": "413.80",
      "average": "413.072",
      "volume": "5635",
      "turnover": "2327660.79",
      "trades": "258"
    },
    {
      "date": "2022-08-26",
      "bid": "399.60",
      "ask": "400.40",
      "open": "410.20",
      "high": "416.60",
      "low": "399.80",
      "close": "401.20",
      "average": "406.975",
      "volume": "15610",
      "turnover": "6352804.9",
      "trades": "591"
    },
    {
      "date": "2022-08-29",
      "bid": "391.40",
      "ask": "392.60",
      "open": "401.00",
      "high": "401.00",
      "low": "387.60",
      "close": "393.00",
      "average": "392.7065",
      "volume": "13473",
      "turnover": "5290934.4",
      "trades": "530"
    },
    {
      "date": "2022-08-30",
      "bid": "385.40",
      "ask": "386.60",
      "open": "393.00",
      "high": "396.20",
      "low": "381.20",
      "close": "387.80",
      "average": "389.7148",
      "volume": "20121",
      "turnover": "7841648.3",
      "trades": "901"
    },
    {
      "date": "2022-08-31",
      "bid": "386.40",
      "ask": "388.20",
      "open": "387.80",
      "high": "397.60",
      "low": "385.00",
      "close": "388.20",
      "average": "388.8939",
      "volume": "25737",
      "turnover": "10008961.4",
      "trades": "655"
    },
    {
      "date": "2022-09-01",
      "bid": "376.00",
      "ask": "377.40",
      "open": "388.20",
      "high": "389.00",
      "low": "376.20",
      "close": "378.20",
      "average": "381.6758",
      "volume": "14618",
      "turnover": "5579385.8",
      "trades": "475"
    },
    {
      "date": "2022-09-02",
      "bid": "391.80",
      "ask": "393.20",
      "open": "375.20",
      "high": "393.20",
      "low": "375.20",
      "close": "391.20",
      "average": "385.055",
      "volume": "18049",
      "turnover": "6950458.4",
      "trades": "766"
    },
    {
      "date": "2022-09-05",
      "bid": "382.40",
      "ask": "383.20",
      "open": "383.20",
      "high": "383.60",
      "low": "375.00",
      "close": "383.20",
      "average": "380.1932",
      "volume": "11452",
      "turnover": "4353950.7",
      "trades": "303"
    },
    {
      "date": "2022-09-06",
      "bid": "385.00",
      "ask": "386.60",
      "open": "386.00",
      "high": "400.60",
      "low": "380.40",
      "close": "385.80",
      "average": "385.0963",
      "volume": "18179",
      "turnover": "7000666.4",
      "trades": "519"
    },
    {
      "date": "2022-09-07",
      "bid": "377.00",
      "ask": "377.80",
      "open": "386.00",
      "high": "386.00",
      "low": "375.20",
      "close": "377.40",
      "average": "378.3259",
      "volume": "13819",
      "turnover": "5228086.2",
      "trades": "421"
    },
    {
      "date": "2022-09-08",
      "bid": "381.40",
      "ask": "382.20",
      "open": "375.00",
      "high": "384.00",
      "low": "373.60",
      "close": "380.80",
      "average": "378.1567",
      "volume": "27009",
      "turnover": "10213717.69",
      "trades": "724"
    },
    {
      "date": "2022-09-09",
      "bid": "393.20",
      "ask": "394.20",
      "open": "380.80",
      "high": "397.60",
      "low": "379.80",
      "close": "394.00",
      "average": "390.9505",
      "volume": "13910",
      "turnover": "5438109.2",
      "trades": "664"
    },
    {
      "date": "2022-09-12",
      "bid": "397.40",
      "ask": "398.80",
      "open": "394.00",
      "high": "404.00",
      "low": "388.40",
      "close": "397.00",
      "average": "395.61",
      "volume": "13974",
      "turnover": "5528254",
      "trades": "423"
    },
    {
      "date": "2022-09-13",
      "bid": "387.80",
      "ask": "388.80",
      "open": "397.00",
      "high": "403.60",
      "low": "387.40",
      "close": "388.00",
      "average": "393.7668",
      "volume": "84430",
      "turnover": "33518106.8",
      "trades": "909"
    },
    {
      "date": "2022-09-14",
      "bid": "368.00",
      "ask": "368.80",
      "open": "388.00",
      "high": "389.40",
      "low": "367.40",
      "close": "368.80",
      "average": "377.1658",
      "volume": "41224",
      "turnover": "15547507.7",
      "trades": "1702"
    },
    {
      "date": "2022-09-15",
      "bid": "360.60",
      "ask": "361.80",
      "open": "368.80",
      "high": "372.20",
      "low": "357.40",
      "close": "359.40",
      "average": "363.936",
      "volume": "182321",
      "turnover": "66354236.1",
      "trades": "826"
    },
    {
      "date": "2022-09-16",
      "bid": "352.40",
      "ask": "353.40",
      "open": "359.40",
      "high": "363.20",
      "low": "351.20",
      "close": "353.60",
      "average": "355.8602",
      "volume": "35732",
      "turnover": "12715597.4",
      "trades": "826"
    },
    {
      "date": "2022-09-19",
      "bid": "353.80",
      "ask": "354.40",
      "open": "348.80",
      "high": "354.80",
      "low": "347.20",
      "close": "353.20",
      "average": "351.7555",
      "volume": "16535",
      "turnover": "5814026.37",
      "trades": "511"
    },
    {
      "date": "2022-09-20",
      "bid": "346.00",
      "ask": "347.00",
      "open": "353.60",
      "high": "355.00",
      "low": "344.20",
      "close": "346.80",
      "average": "346.9325",
      "volume": "19816",
      "turnover": "6874813.8",
      "trades": "606"
    },
    {
      "date": "2022-09-21",
      "bid": "351.60",
      "ask": "352.20",
      "open": "346.80",
      "high": "353.60",
      "low": "342.00",
      "close": "353.60",
      "average": "351.0946",
      "volume": "24664",
      "turnover": "8656352.69",
      "trades": "534"
    },
    {
      "date": "2022-09-22",
      "bid": "301.00",
      "ask": "302.00",
      "open": "350.00",
      "high": "350.00",
      "low": "296.20",
      "close": "301.00",
      "average": "305.2007",
      "volume": "158439",
      "turnover": "48387270.5",
      "trades": "2492"
    },
    {
      "date": "2022-09-23",
      "bid": "302.80",
      "ask": "303.80",
      "open": "303.80",
      "high": "306.00",
      "low": "296.80",
      "close": "301.80",
      "average": "301.6908",
      "volume": "56927",
      "turnover": "17164493.2",
      "trades": "1313"
    },
    {
      "date": "2022-09-26",
      "bid": "308.40",
      "ask": "309.00",
      "open": "298.00",
      "high": "314.80",
      "low": "293.00",
      "close": "307.20",
      "average": "307.2378",
      "volume": "54652",
      "turnover": "16788586.39",
      "trades": "1213"
    },
    {
      "date": "2022-09-27",
      "bid": "300.80",
      "ask": "301.60",
      "open": "307.40",
      "high": "314.80",
      "low": "300.00",
      "close": "301.60",
      "average": "305.2842",
      "volume": "32126",
      "turnover": "9809162.69",
      "trades": "818"
    },
    {
      "date": "2022-09-28",
      "bid": "304.20",
      "ask": "304.80",
      "open": "302.00",
      "high": "306.80",
      "low": "291.80",
      "close": "305.60",
      "average": "299.1091",
      "volume": "30162",
      "turnover": "9019359.6",
      "trades": "942"
    },
    {
      "date": "2022-09-29",
      "bid": "295.40",
      "ask": "296.20",
      "open": "304.80",
      "high": "304.80",
      "low": "293.40",
      "close": "295.20",
      "average": "298.1159",
      "volume": "19364",
      "turnover": "5772716.4",
      "trades": "538"
    },
    {
      "date": "2022-09-30",
      "bid": "302.00",
      "ask": "303.40",
      "open": "295.20",
      "high": "303.60",
      "low": "291.00",
      "close": "301.60",
      "average": "297.4886",
      "volume": "27382",
      "turnover": "8145832.6",
      "trades": "640"
    },
    {
      "date": "2022-10-03",
      "bid": "301.80",
      "ask": "302.60",
      "open": "301.60",
      "high": "306.00",
      "low": "289.00",
      "close": "302.80",
      "average": "296.9488",
      "volume": "65234",
      "turnover": "19372103.3",
      "trades": "1558"
    },
    {
      "date": "2022-10-04",
      "bid": "311.40",
      "ask": "312.00",
      "open": "306.00",
      "high": "317.00",
      "low": "303.60",
      "close": "312.20",
      "average": "312.2692",
      "volume": "46558",
      "turnover": "14538940.8",
      "trades": "791"
    },
    {
      "date": "2022-10-05",
      "bid": "313.40",
      "ask": "314.20",
      "open": "312.20",
      "high": "316.20",
      "low": "306.20",
      "close": "312.60",
      "average": "313.0343",
      "volume": "30464",
      "turnover": "9536488.1",
      "trades": "644"
    },
    {
      "date": "2022-10-06",
      "bid": "310.60",
      "ask": "311.20",
      "open": "313.40",
      "high": "322.60",
      "low": "309.20",
      "close": "311.60",
      "average": "314.1498",
      "volume": "34304",
      "turnover": "10776647",
      "trades": "916"
    },
    {
      "date": "2022-10-07",
      "bid": "302.60",
      "ask": "303.80",
      "open": "306.40",
      "high": "312.80",
      "low": "301.20",
      "close": "303.20",
      "average": "307.0593",
      "volume": "41027",
      "turnover": "12597723.6",
      "trades": "871"
    },
    {
      "date": "2022-10-10",
      "bid": "294.00",
      "ask": "294.60",
      "open": "303.20",
      "high": "303.20",
      "low": "292.20",
      "close": "293.80",
      "average": "296.9787",
      "volume": "21883",
      "turnover": "6498577",
      "trades": "656"
    },
    {
      "date": "2022-10-11",
      "bid": "291.40",
      "ask": "292.40",
      "open": "290.80",
      "high": "295.00",
      "low": "286.00",
      "close": "291.40",
      "average": "291.2031",
      "volume": "45712",
      "turnover": "13311744.5",
      "trades": "757"
    },
    {
      "date": "2022-10-12",
      "bid": "288.00",
      "ask": "288.60",
      "open": "293.00",
      "high": "294.20",
      "low": "286.80",
      "close": "288.80",
      "average": "289.9395",
      "volume": "26593",
      "turnover": "7711160.5",
      "trades": "674"
    },
    {
      "date": "2022-10-13",
      "bid": "290.40",
      "ask": "291.40",
      "open": "288.80",
      "high": "290.80",
      "low": "275.80",
      "close": "290.80",
      "average": "284.6727",
      "volume": "36179",
      "turnover": "10299095.8",
      "trades": "886"
    },
    {
      "date": "2022-10-14",
      "bid": "290.40",
      "ask": "291.20",
      "open": "290.80",
      "high": "298.80",
      "low": "287.40",
      "close": "291.40",
      "average": "292.244",
      "volume": "39376",
      "turnover": "11507397.8",
      "trades": "766"
    },
    {
      "date": "2022-10-17",
      "bid": "299.00",
      "ask": "299.80",
      "open": "291.60",
      "high": "302.00",
      "low": "286.60",
      "close": "299.20",
      "average": "295.8986",
      "volume": "32849",
      "turnover": "9719973.8",
      "trades": "566"
    },
    {
      "date": "2022-10-18",
      "bid": "305.80",
      "ask": "307.00",
      "open": "302.40",
      "high": "312.60",
      "low": "302.40",
      "close": "306.80",
      "average": "308.335",
      "volume": "29698",
      "turnover": "9156931.4",
      "trades": "588"
    },
    {
      "date": "2022-10-19",
      "bid": "284.00",
      "ask": "284.80",
      "open": "329.00",
      "high": "329.80",
      "low": "282.40",
      "close": "284.00",
      "average": "292.2829",
      "volume": "74168",
      "turnover": "21664007",
      "trades": "1444"
    },
    {
      "date": "2022-10-20",
      "bid": "263.40",
      "ask": "263.80",
      "open": "280.20",
      "high": "285.60",
      "low": "261.20",
      "close": "263.80",
      "average": "269.3714",
      "volume": "85881",
      "turnover": "23241681",
      "trades": "1565"
    },
    {
      "date": "2022-10-21",
      "bid": "259.00",
      "ask": "259.40",
      "open": "263.80",
      "high": "264.20",
      "low": "255.00",
      "close": "259.60",
      "average": "259.1494",
      "volume": "64902",
      "turnover": "16820176",
      "trades": "1468"
    },
    {
      "date": "2022-10-24",
      "bid": "272.40",
      "ask": "273.40",
      "open": "263.00",
      "high": "274.40",
      "low": "257.60",
      "close": "273.20",
      "average": "266.6898",
      "volume": "67828",
      "turnover": "18089496.8",
      "trades": "1103"
    },
    {
      "date": "2022-10-25",
      "bid": "288.80",
      "ask": "289.60",
      "open": "280.80",
      "high": "290.00",
      "low": "273.20",
      "close": "289.00",
      "average": "284.0868",
      "volume": "56905",
      "turnover": "16136474.65",
      "trades": "757"
    },
    {
      "date": "2022-10-26",
      "bid": "295.60",
      "ask": "296.40",
      "open": "292.00",
      "high": "298.00",
      "low": "283.40",
      "close": "298.00",
      "average": "292.524",
      "volume": "144468",
      "turnover": "41887796.7",
      "trades": "815"
    },
    {
      "date": "2022-10-27",
      "bid": "291.20",
      "ask": "292.60",
      "open": "297.00",
      "high": "297.00",
      "low": "282.80",
      "close": "290.20",
      "average": "290.689",
      "volume": "75646",
      "turnover": "21989433.8",
      "trades": "602"
    },
    {
      "date": "2022-10-28",
      "bid": "292.20",
      "ask": "293.00",
      "open": "292.00",
      "high": "293.60",
      "low": "282.60",
      "close": "291.80",
      "average": "287.2701",
      "volume": "41587",
      "turnover": "11946581.6",
      "trades": "573"
    },
    {
      "date": "2022-10-31",
      "bid": "284.00",
      "ask": "284.60",
      "open": "296.00",
      "high": "298.00",
      "low": "281.40",
      "close": "284.20",
      "average": "285.528",
      "volume": "25731",
      "turnover": "7348104.8",
      "trades": "544"
    },
    {
      "date": "2022-11-01",
      "bid": "284.00",
      "ask": "284.40",
      "open": "284.20",
      "high": "293.20",
      "low": "283.40",
      "close": "284.20",
      "average": "287.4787",
      "volume": "47932",
      "turnover": "13778951.2",
      "trades": "649"
    },
    {
      "date": "2022-11-02",
      "bid": "285.20",
      "ask": "286.20",
      "open": "284.20",
      "high": "290.80",
      "low": "283.40",
      "close": "287.80",
      "average": "287.7832",
      "volume": "32712",
      "turnover": "9413995.4",
      "trades": "501"
    },
    {
      "date": "2022-11-03",
      "bid": "280.80",
      "ask": "281.40",
      "open": "286.20",
      "high": "286.20",
      "low": "277.60",
      "close": "281.00",
      "average": "282.1584",
      "volume": "38376",
      "turnover": "10830190.6",
      "trades": "861"
    },
    {
      "date": "2022-11-04",
      "bid": "282.60",
      "ask": "283.40",
      "open": "282.20",
      "high": "284.40",
      "low": "278.60",
      "close": "284.40",
      "average": "282.5918",
      "volume": "13870",
      "turnover": "3919548.4",
      "trades": "248"
    },
    {
      "date": "2022-11-07",
      "bid": "286.60",
      "ask": "287.60",
      "open": "284.40",
      "high": "288.40",
      "low": "281.00",
      "close": "287.20",
      "average": "287.2061",
      "volume": "68201",
      "turnover": "19587452",
      "trades": "475"
    },
    {
      "date": "2022-11-08",
      "bid": "304.20",
      "ask": "304.80",
      "open": "287.60",
      "high": "304.80",
      "low": "287.20",
      "close": "303.40",
      "average": "294.102",
      "volume": "105240",
      "turnover": "30951721.5",
      "trades": "555"
    },
    {
      "date": "2022-11-09",
      "bid": "298.40",
      "ask": "298.80",
      "open": "303.00",
      "high": "309.40",
      "low": "296.40",
      "close": "298.40",
      "average": "302.3954",
      "volume": "37319",
      "turnover": "11285093.2",
      "trades": "766"
    },
    {
      "date": "2022-11-10",
      "bid": "316.40",
      "ask": "317.20",
      "open": "298.00",
      "high": "318.80",
      "low": "287.40",
      "close": "318.60",
      "average": "307.3422",
      "volume": "40716",
      "turnover": "12507238.2",
      "trades": "773"
    },
    {
      "date": "2022-11-11",
      "bid": "344.40",
      "ask": "345.80",
      "open": "321.20",
      "high": "347.80",
      "low": "319.00",
      "close": "344.80",
      "average": "334.708",
      "volume": "402065",
      "turnover": "134573967.1",
      "trades": "1087"
    },
    {
      "date": "2022-11-14",
      "bid": "349.80",
      "ask": "350.00",
      "open": "348.00",
      "high": "354.80",
      "low": "337.40",
      "close": "346.80",
      "average": "347.7955",
      "volume": "80326",
      "turnover": "27936632.9",
      "trades": "1384"
    },
    {
      "date": "2022-11-15",
      "bid": "339.20",
      "ask": "340.00",
      "open": "346.20",
      "high": "349.60",
      "low": "335.40",
      "close": "337.60",
      "average": "340.5657",
      "volume": "35445",
      "turnover": "12073396",
      "trades": "877"
    },
    {
      "date": "2022-11-16",
      "bid": "318.00",
      "ask": "359.00",
      "open": "338.20",
      "high": "340.00",
      "low": "317.80",
      "close": "320.40",
      "average": "326.9085",
      "volume": "36589",
      "turnover": "11961254",
      "trades": "974"
    },
    {
      "date": "2022-11-17",
      "bid": "317.20",
      "ask": "318.20",
      "open": "318.00",
      "high": "327.40",
      "low": "312.60",
      "close": "319.60",
      "average": "318.5327",
      "volume": "45111",
      "turnover": "14369331.2",
      "trades": "790"
    },
    {
      "date": "2022-11-18",
      "bid": "326.00",
      "ask": "326.60",
      "open": "318.00",
      "high": "326.60",
      "low": "312.60",
      "close": "326.00",
      "average": "318.0168",
      "volume": "66261",
      "turnover": "21072110.6",
      "trades": "657"
    },
    {
      "date": "2022-11-21",
      "bid": "323.60",
      "ask": "324.20",
      "open": "327.00",
      "high": "327.80",
      "low": "317.60",
      "close": "324.40",
      "average": "321.1893",
      "volume": "30392",
      "turnover": "9761585.8",
      "trades": "415"
    },
    {
      "date": "2022-11-22",
      "bid": "322.80",
      "ask": "323.40",
      "open": "320.00",
      "high": "328.20",
      "low": "316.60",
      "close": "323.40",
      "average": "323.2967",
      "volume": "51494",
      "turnover": "16647838.6",
      "trades": "556"
    },
    {
      "date": "2022-11-23",
      "bid": "328.60",
      "ask": "329.20",
      "open": "326.60",
      "high": "329.00",
      "low": "317.40",
      "close": "328.00",
      "average": "323.8568",
      "volume": "18585",
      "turnover": "6015560.6",
      "trades": "579"
    },
    {
      "date": "2022-11-24",
      "bid": "330.40",
      "ask": "331.00",
      "open": "336.00",
      "high": "337.00",
      "low": "325.00",
      "close": "331.20",
      "average": "332.064",
      "volume": "11930",
      "turnover": "3961523.8",
      "trades": "280"
    },
    {
      "date": "2022-11-25",
      "bid": "331.20",
      "ask": "331.60",
      "open": "328.20",
      "high": "332.40",
      "low": "324.40",
      "close": "331.40",
      "average": "327.6471",
      "volume": "363784",
      "turnover": "119192789.4",
      "trades": "567"
    },
    {
      "date": "2022-11-28",
      "bid": "317.00",
      "ask": "317.40",
      "open": "330.00",
      "high": "330.80",
      "low": "314.60",
      "close": "316.40",
      "average": "321.2675",
      "volume": "38935",
      "turnover": "12508264.2",
      "trades": "769"
    },
    {
      "date": "2022-11-29",
      "bid": "305.20",
      "ask": "306.00",
      "open": "316.80",
      "high": "319.80",
      "low": "304.60",
      "close": "306.00",
      "average": "307.7007",
      "volume": "68723",
      "turnover": "21147191.6",
      "trades": "662"
    },
    {
      "date": "2022-11-30",
      "bid": "316.00",
      "ask": "316.80",
      "open": "306.00",
      "high": "319.00",
      "low": "306.00",
      "close": "315.60",
      "average": "315.3963",
      "volume": "53708",
      "turnover": "16938834.6",
      "trades": "607"
    },
    {
      "date": "2022-12-01",
      "bid": "322.80",
      "ask": "323.60",
      "open": "323.00",
      "high": "331.80",
      "low": "322.00",
      "close": "324.40",
      "average": "326.0515",
      "volume": "27195",
      "turnover": "8866973.6",
      "trades": "663"
    },
    {
      "date": "2022-12-02",
      "bid": "325.60",
      "ask": "326.00",
      "open": "328.00",
      "high": "334.40",
      "low": "320.20",
      "close": "327.40",
      "average": "328.7086",
      "volume": "23940",
      "turnover": "7869273.7",
      "trades": "645"
    },
    {
      "date": "2022-12-05",
      "bid": "328.60",
      "ask": "329.20",
      "open": "327.00",
      "high": "333.20",
      "low": "324.00",
      "close": "329.20",
      "average": "329.2347",
      "volume": "35934",
      "turnover": "11830269.4",
      "trades": "880"
    },
    {
      "date": "2022-12-06",
      "bid": "318.20",
      "ask": "318.80",
      "open": "329.20",
      "high": "330.00",
      "low": "316.60",
      "close": "317.40",
      "average": "320.4827",
      "volume": "29337",
      "turnover": "9401926.6",
      "trades": "545"
    },
    {
      "date": "2022-12-07",
      "bid": "319.00",
      "ask": "319.80",
      "open": "321.20",
      "high": "322.20",
      "low": "312.40",
      "close": "319.60",
      "average": "318.0666",
      "volume": "24871",
      "turnover": "7910633.6",
      "trades": "353"
    },
    {
      "date": "2022-12-08",
      "bid": "308.20",
      "ask": "308.60",
      "open": "320.00",
      "high": "320.20",
      "low": "295.00",
      "close": "307.60",
      "average": "301.9205",
      "volume": "92548",
      "turnover": "27951112.8",
      "trades": "991"
    },
    {
      "date": "2022-12-09",
      "bid": "314.00",
      "ask": "314.80",
      "open": "308.40",
      "high": "318.00",
      "low": "302.00",
      "close": "315.00",
      "average": "309.6181",
      "volume": "51738",
      "turnover": "15993197.5",
      "trades": "918"
    },
    {
      "date": "2022-12-12",
      "bid": "312.80",
      "ask": "313.80",
      "open": "315.00",
      "high": "316.00",
      "low": "307.00",
      "close": "313.80",
      "average": "311.6003",
      "volume": "24550",
      "turnover": "7649786.6",
      "trades": "467"
    },
    {
      "date": "2022-12-13",
      "bid": "322.80",
      "ask": "324.20",
      "open": "315.00",
      "high": "331.20",
      "low": "309.80",
      "close": "322.20",
      "average": "320.5402",
      "volume": "37365",
      "turnover": "11966774.5",
      "trades": "804"
    },
    {
      "date": "2022-12-14",
      "bid": "327.80",
      "ask": "328.40",
      "open": "322.20",
      "high": "331.80",
      "low": "316.80",
      "close": "328.20",
      "average": "325.8103",
      "volume": "30944",
      "turnover": "10082169.69",
      "trades": "581"
    },
    {
      "date": "2022-12-15",
      "bid": "322.60",
      "ask": "323.40",
      "open": "328.20",
      "high": "336.60",
      "low": "321.00",
      "close": "322.40",
      "average": "327.1295",
      "volume": "45160",
      "turnover": "14773771.8",
      "trades": "977"
    },
    {
      "date": "2022-12-16",
      "bid": "308.40",
      "ask": "309.20",
      "open": "322.40",
      "high": "322.40",
      "low": "308.40",
      "close": "308.60",
      "average": "314.1244",
      "volume": "72746",
      "turnover": "22851295",
      "trades": "918"
    },
    {
      "date": "2022-12-19",
      "bid": "308.20",
      "ask": "309.20",
      "open": "309.40",
      "high": "315.60",
      "low": "302.60",
      "close": "308.80",
      "average": "307.826",
      "volume": "37545",
      "turnover": "11557288.2",
      "trades": "1585"
    },
    {
      "date": "2022-12-20",
      "bid": "299.20",
      "ask": "300.00",
      "open": "308.80",
      "high": "311.60",
      "low": "298.60",
      "close": "300.40",
      "average": "303.301",
      "volume": "47847",
      "turnover": "14505416.51",
      "trades": "685"
    },
    {
      "date": "2022-12-21",
      "bid": "303.60",
      "ask": "304.60",
      "open": "303.60",
      "high": "307.20",
      "low": "298.60",
      "close": "304.80",
      "average": "303.1735",
      "volume": "13389",
      "turnover": "4059133.2",
      "trades": "394"
    },
    {
      "date": "2022-12-22",
      "bid": "316.00",
      "ask": "316.60",
      "open": "316.60",
      "high": "327.00",
      "low": "311.40",
      "close": "316.20",
      "average": "318.5866",
      "volume": "69696",
      "turnover": "22205468.7",
      "trades": "1283"
    },
    {
      "date": "2022-12-23",
      "bid": "326.80",
      "ask": "327.20",
      "open": "316.60",
      "high": "332.20",
      "low": "315.80",
      "close": "327.60",
      "average": "328.0376",
      "volume": "48282",
      "turnover": "15838225.5",
      "trades": "1141"
    },
    {
      "date": "2022-12-27",
      "bid": "332.60",
      "ask": "333.20",
      "open": "330.80",
      "high": "336.60",
      "low": "326.00",
      "close": "332.40",
      "average": "332.5482",
      "volume": "26058",
      "turnover": "8665541.19",
      "trades": "575"
    },
    {
      "date": "2022-12-28",
      "bid": "331.00",
      "ask": "331.80",
      "open": "336.60",
      "high": "338.20",
      "low": "327.40",
      "close": "332.60",
      "average": "332.9435",
      "volume": "22147",
      "turnover": "7375491.1",
      "trades": "570"
    },
    {
      "date": "2022-12-29",
      "bid": "341.00",
      "ask": "342.20",
      "open": "332.60",
      "high": "343.40",
      "low": "328.20",
      "close": "343.40",
      "average": "338.9062",
      "volume": "29372",
      "turnover": "9954653.19",
      "trades": "552"
    },
    {
      "date": "2022-12-30",
      "bid": "341.20",
      "ask": "342.00",
      "open": "341.00",
      "high": "347.00",
      "low": "338.20",
      "close": "339.60",
      "average": "343.3753",
      "volume": "72707",
      "turnover": "24965025",
      "trades": "581"
    },
    {
      "date": "2023-01-02",
      "bid": "345.80",
      "ask": "346.40",
      "open": "339.60",
      "high": "349.20",
      "low": "339.60",
      "close": "346.00",
      "average": "343.73",
      "volume": "17223",
      "turnover": "5920065.2",
      "trades": "384"
    },
    {
      "date": "2023-01-03",
      "bid": "335.80",
      "ask": "336.80",
      "open": "346.80",
      "high": "353.60",
      "low": "336.20",
      "close": "336.40",
      "average": "343.4182",
      "volume": "32082",
      "turnover": "11018068.3",
      "trades": "714"
    },
    {
      "date": "2023-01-04",
      "bid": "332.40",
      "ask": "333.20",
      "open": "336.40",
      "high": "339.20",
      "low": "328.20",
      "close": "332.80",
      "average": "333.3108",
      "volume": "26441",
      "turnover": "8812894.69",
      "trades": "607"
    },
    {
      "date": "2023-01-05",
      "bid": "322.60",
      "ask": "323.60",
      "open": "330.40",
      "high": "333.40",
      "low": "321.80",
      "close": "322.40",
      "average": "325.3993",
      "volume": "8845",
      "turnover": "2878076.6",
      "trades": "304"
    },
    {
      "date": "2023-01-09",
      "bid": "342.00",
      "ask": "342.80",
      "open": "326.00",
      "high": "343.00",
      "low": "326.00",
      "close": "342.40",
      "average": "338.4048",
      "volume": "24758",
      "turnover": "8378411.1",
      "trades": "664"
    },
    {
      "date": "2023-01-10",
      "bid": "337.00",
      "ask": "337.40",
      "open": "340.60",
      "high": "342.80",
      "low": "335.20",
      "close": "337.40",
      "average": "338.3892",
      "volume": "18822",
      "turnover": "6369162.2",
      "trades": "557"
    },
    {
      "date": "2023-01-11",
      "bid": "354.20",
      "ask": "354.80",
      "open": "336.60",
      "high": "354.40",
      "low": "336.00",
      "close": "354.40",
      "average": "350.6348",
      "volume": "37371",
      "turnover": "13098785.2",
      "trades": "744"
    },
    {
      "date": "2023-01-12",
      "bid": "358.00",
      "ask": "358.60",
      "open": "355.00",
      "high": "368.00",
      "low": "351.00",
      "close": "357.80",
      "average": "359.4609",
      "volume": "99271",
      "turnover": "35684249.2",
      "trades": "1430"
    },
    {
      "date": "2023-01-13",
      "bid": "353.00",
      "ask": "354.40",
      "open": "362.60",
      "high": "362.80",
      "low": "352.20",
      "close": "356.00",
      "average": "355.6214",
      "volume": "27165",
      "turnover": "9660455.8",
      "trades": "545"
    },
    {
      "date": "2023-01-16",
      "bid": "358.40",
      "ask": "359.00",
      "open": "356.00",
      "high": "362.20",
      "low": "355.00",
      "close": "358.60",
      "average": "358.5389",
      "volume": "64259",
      "turnover": "23039483.4",
      "trades": "400"
    },
    {
      "date": "2023-01-17",
      "bid": "358.80",
      "ask": "359.60",
      "open": "358.60",
      "high": "360.60",
      "low": "354.00",
      "close": "359.80",
      "average": "358.1388",
      "volume": "14398",
      "turnover": "5156925.8",
      "trades": "396"
    },
    {
      "date": "2023-01-18",
      "bid": "355.40",
      "ask": "355.80",
      "open": "359.80",
      "high": "367.40",
      "low": "355.20",
      "close": "355.60",
      "average": "359.7272",
      "volume": "30248",
      "turnover": "10881021.8",
      "trades": "718"
    },
    {
      "date": "2023-01-19",
      "bid": "344.20",
      "ask": "345.00",
      "open": "353.00",
      "high": "353.60",
      "low": "336.20",
      "close": "343.20",
      "average": "343.7268",
      "volume": "55730",
      "turnover": "19156223.8",
      "trades": "1455"
    },
    {
      "date": "2023-01-20",
      "bid": "342.20",
      "ask": "343.00",
      "open": "348.60",
      "high": "348.60",
      "low": "336.40",
      "close": "342.40",
      "average": "341.6407",
      "volume": "15972",
      "turnover": "5456646.4",
      "trades": "499"
    },
    {
      "date": "2023-01-23",
      "bid": "358.60",
      "ask": "359.80",
      "open": "343.40",
      "high": "361.20",
      "low": "343.40",
      "close": "358.60",
      "average": "355.9665",
      "volume": "61387",
      "turnover": "21851057.1",
      "trades": "668"
    },
    {
      "date": "2023-01-24",
      "bid": "355.60",
      "ask": "356.60",
      "open": "358.80",
      "high": "361.80",
      "low": "351.20",
      "close": "355.40",
      "average": "355.0792",
      "volume": "19317",
      "turnover": "6859064.6",
      "trades": "513"
    },
    {
      "date": "2023-01-25",
      "bid": "345.20",
      "ask": "346.00",
      "open": "366.00",
      "high": "366.00",
      "low": "341.40",
      "close": "345.80",
      "average": "346.3241",
      "volume": "31208",
      "turnover": "10802547.9",
      "trades": "662"
    },
    {
      "date": "2023-01-26",
      "bid": "393.80",
      "ask": "394.20",
      "open": "374.00",
      "high": "415.00",
      "low": "374.00",
      "close": "395.40",
      "average": "399.0089",
      "volume": "169083",
      "turnover": "67471838.3",
      "trades": "3095"
    },
    {
      "date": "2023-01-27",
      "bid": "389.20",
      "ask": "390.80",
      "open": "382.60",
      "high": "398.80",
      "low": "377.40",
      "close": "390.00",
      "average": "389.8727",
      "volume": "116874",
      "turnover": "45567259.9",
      "trades": "2479"
    },
    {
      "date": "2023-01-30",
      "bid": "391.00",
      "ask": "391.40",
      "open": "389.80",
      "high": "395.80",
      "low": "379.80",
      "close": "391.00",
      "average": "388.7124",
      "volume": "40720",
      "turnover": "15829593.5",
      "trades": "1027"
    },
    {
      "date": "2023-01-31",
      "bid": "387.80",
      "ask": "389.20",
      "open": "390.80",
      "high": "391.80",
      "low": "380.60",
      "close": "389.20",
      "average": "386.9503",
      "volume": "58700",
      "turnover": "22716032.2",
      "trades": "852"
    },
    {
      "date": "2023-02-01",
      "bid": "407.00",
      "ask": "407.40",
      "open": "392.40",
      "high": "408.00",
      "low": "389.20",
      "close": "406.00",
      "average": "403.2351",
      "volume": "44778",
      "turnover": "18054679.2",
      "trades": "1035"
    },
    {
      "date": "2023-02-02",
      "bid": "424.40",
      "ask": "425.20",
      "open": "406.00",
      "high": "427.00",
      "low": "406.00",
      "close": "427.00",
      "average": "420.8648",
      "volume": "102744",
      "turnover": "43242751.59",
      "trades": "1152"
    },
    {
      "date": "2023-02-03",
      "bid": "418.80",
      "ask": "419.60",
      "open": "421.40",
      "high": "421.40",
      "low": "407.60",
      "close": "418.80",
      "average": "417.1244",
      "volume": "50015",
      "turnover": "20862450.7",
      "trades": "1101"
    },
    {
      "date": "2023-02-06",
      "bid": "414.20",
      "ask": "415.00",
      "open": "418.00",
      "high": "419.80",
      "low": "412.20",
      "close": "413.60",
      "average": "414.9039",
      "volume": "32973",
      "turnover": "13680682.9",
      "trades": "799"
    },
    {
      "date": "2023-02-07",
      "bid": "421.40",
      "ask": "422.40",
      "open": "413.60",
      "high": "423.00",
      "low": "412.00",
      "close": "420.40",
      "average": "420.1863",
      "volume": "194663",
      "turnover": "81793864",
      "trades": "929"
    },
    {
      "date": "2023-02-08",
      "bid": "422.40",
      "ask": "423.60",
      "open": "422.00",
      "high": "431.00",
      "low": "419.80",
      "close": "421.40",
      "average": "424.4802",
      "volume": "37999",
      "turnover": "16129823.6",
      "trades": "1127"
    },
    {
      "date": "2023-02-09",
      "bid": "432.00",
      "ask": "432.60",
      "open": "421.40",
      "high": "437.00",
      "low": "421.20",
      "close": "431.40",
      "average": "431.4293",
      "volume": "70575",
      "turnover": "30448825.8",
      "trades": "1601"
    },
    {
      "date": "2023-02-10",
      "bid": "412.20",
      "ask": "413.00",
      "open": "428.80",
      "high": "428.80",
      "low": "409.60",
      "close": "411.00",
      "average": "414.4065",
      "volume": "34134",
      "turnover": "14145352.4",
      "trades": "1002"
    },
    {
      "date": "2023-02-13",
      "bid": "416.00",
      "ask": "417.00",
      "open": "411.00",
      "high": "416.80",
      "low": "404.60",
      "close": "416.20",
      "average": "413.5111",
      "volume": "23370",
      "turnover": "9663781.5",
      "trades": "599"
    },
    {
      "date": "2023-02-14",
      "bid": "425.60",
      "ask": "426.40",
      "open": "416.20",
      "high": "433.40",
      "low": "416.20",
      "close": "425.40",
      "average": "427.1435",
      "volume": "44389",
      "turnover": "18957268.8",
      "trades": "804"
    },
    {
      "date": "2023-02-15",
      "bid": "439.40",
      "ask": "440.40",
      "open": "435.20",
      "high": "440.80",
      "low": "423.00",
      "close": "439.80",
      "average": "436.0976",
      "volume": "40316",
      "turnover": "17581583.3",
      "trades": "717"
    },
    {
      "date": "2023-02-16",
      "bid": "433.20",
      "ask": "434.40",
      "open": "439.00",
      "high": "444.40",
      "low": "432.00",
      "close": "432.00",
      "average": "437.6436",
      "volume": "33530",
      "turnover": "14674591.5",
      "trades": "777"
    },
    {
      "date": "2023-02-17",
      "bid": "429.40",
      "ask": "430.40",
      "open": "430.60",
      "high": "435.40",
      "low": "426.60",
      "close": "429.20",
      "average": "430.8599",
      "volume": "21240",
      "turnover": "9154354.9",
      "trades": "542"
    },
    {
      "date": "2023-02-20",
      "bid": "422.40",
      "ask": "423.80",
      "open": "429.20",
      "high": "431.40",
      "low": "421.80",
      "close": "423.40",
      "average": "425.7626",
      "volume": "17319",
      "turnover": "7373802.8",
      "trades": "355"
    },
    {
      "date": "2023-02-21",
      "bid": "413.00",
      "ask": "414.40",
      "open": "423.00",
      "high": "423.80",
      "low": "411.60",
      "close": "413.60",
      "average": "416.8412",
      "volume": "29880",
      "turnover": "12455159.7",
      "trades": "470"
    },
    {
      "date": "2023-02-22",
      "bid": "411.80",
      "ask": "413.40",
      "open": "412.80",
      "high": "417.80",
      "low": "408.40",
      "close": "412.80",
      "average": "412.948",
      "volume": "27647",
      "turnover": "11416773.4",
      "trades": "548"
    },
    {
      "date": "2023-02-23",
      "bid": "411.20",
      "ask": "412.00",
      "open": "412.80",
      "high": "421.40",
      "low": "411.00",
      "close": "411.00",
      "average": "414.6007",
      "volume": "23052",
      "turnover": "9557375.19",
      "trades": "469"
    },
    {
      "date": "2023-02-24",
      "bid": "406.80",
      "ask": "407.80",
      "open": "412.00",
      "high": "412.80",
      "low": "403.00",
      "close": "406.40",
      "average": "407.4249",
      "volume": "29073",
      "turnover": "11843614.5",
      "trades": "661"
    },
    {
      "date": "2023-02-27",
      "bid": "422.60",
      "ask": "423.80",
      "open": "406.40",
      "high": "423.80",
      "low": "402.40",
      "close": "421.80",
      "average": "414.7643",
      "volume": "45170",
      "turnover": "18733657.6",
      "trades": "454"
    },
    {
      "date": "2023-02-28",
      "bid": "423.40",
      "ask": "424.80",
      "open": "421.40",
      "high": "424.60",
      "low": "414.80",
      "close": "422.80",
      "average": "421.3279",
      "volume": "31577",
      "turnover": "13304270.4",
      "trades": "481"
    },
    {
      "date": "2023-03-01",
      "bid": "419.80",
      "ask": "420.60",
      "open": "423.40",
      "high": "425.00",
      "low": "418.80",
      "close": "419.00",
      "average": "422.0969",
      "volume": "21352",
      "turnover": "9012670",
      "trades": "434"
    },
    {
      "date": "2023-03-02",
      "bid": "424.60",
      "ask": "425.20",
      "open": "419.80",
      "high": "426.00",
      "low": "416.00",
      "close": "424.80",
      "average": "424.5038",
      "volume": "23728",
      "turnover": "10072591.19",
      "trades": "537"
    },
    {
      "date": "2023-03-03",
      "bid": "427.80",
      "ask": "428.40",
      "open": "428.60",
      "high": "429.60",
      "low": "424.80",
      "close": "429.20",
      "average": "427.3544",
      "volume": "33724",
      "turnover": "14412301.7",
      "trades": "764"
    },
    {
      "date": "2023-03-06",
      "bid": "428.80",
      "ask": "429.60",
      "open": "427.60",
      "high": "430.00",
      "low": "422.80",
      "close": "429.60",
      "average": "427.0758",
      "volume": "23254",
      "turnover": "9931310.19",
      "trades": "528"
    },
    {
      "date": "2023-03-07",
      "bid": "424.00",
      "ask": "424.80",
      "open": "429.60",
      "high": "440.80",
      "low": "422.00",
      "close": "424.80",
      "average": "430.5998",
      "volume": "35059",
      "turnover": "15097048.7",
      "trades": "759"
    },
    {
      "date": "2023-03-08",
      "bid": "425.80",
      "ask": "426.60",
      "open": "423.60",
      "high": "429.20",
      "low": "418.00",
      "close": "427.00",
      "average": "426.4077",
      "volume": "36820",
      "turnover": "15700254",
      "trades": "641"
    },
    {
      "date": "2023-03-09",
      "bid": "412.20",
      "ask": "412.80",
      "open": "427.00",
      "high": "427.00",
      "low": "406.20",
      "close": "412.20",
      "average": "411.1872",
      "volume": "102424",
      "turnover": "42125144.7",
      "trades": "941"
    },
    {
      "date": "2023-03-10",
      "bid": "398.80",
      "ask": "400.20",
      "open": "403.60",
      "high": "408.40",
      "low": "393.60",
      "close": "399.80",
      "average": "401.5472",
      "volume": "69804",
      "turnover": "28030215.1",
      "trades": "758"
    },
    {
      "date": "2023-03-13",
      "bid": "395.40",
      "ask": "396.20",
      "open": "399.00",
      "high": "400.20",
      "low": "386.00",
      "close": "396.80",
      "average": "392.836",
      "volume": "61162",
      "turnover": "24027403.9",
      "trades": "1067"
    },
    {
      "date": "2023-03-14",
      "bid": "400.80",
      "ask": "401.60",
      "open": "396.80",
      "high": "406.00",
      "low": "393.80",
      "close": "400.00",
      "average": "398.685",
      "volume": "53882",
      "turnover": "21482932.9",
      "trades": "1051"
    },
    {
      "date": "2023-03-15",
      "bid": "385.40",
      "ask": "386.60",
      "open": "400.00",
      "high": "400.00",
      "low": "382.20",
      "close": "385.40",
      "average": "387.2091",
      "volume": "47354",
      "turnover": "18338611.39",
      "trades": "970"
    },
    {
      "date": "2023-03-16",
      "bid": "401.20",
      "ask": "402.80",
      "open": "391.20",
      "high": "404.80",
      "low": "384.60",
      "close": "402.20",
      "average": "396.0826",
      "volume": "28917",
      "turnover": "11453273.4",
      "trades": "681"
    },
    {
      "date": "2023-03-17",
      "bid": "392.60",
      "ask": "393.60",
      "open": "402.20",
      "high": "410.00",
      "low": "392.40",
      "close": "394.00",
      "average": "398.7709",
      "volume": "26631",
      "turnover": "10618624.8",
      "trades": "703"
    },
    {
      "date": "2023-03-20",
      "bid": "395.60",
      "ask": "396.60",
      "open": "390.00",
      "high": "400.20",
      "low": "380.00",
      "close": "396.60",
      "average": "392.7946",
      "volume": "39497",
      "turnover": "15510671.5",
      "trades": "829"
    },
    {
      "date": "2023-03-21",
      "bid": "398.60",
      "ask": "399.60",
      "open": "396.60",
      "high": "402.40",
      "low": "396.60",
      "close": "398.40",
      "average": "398.7937",
      "volume": "19171",
      "turnover": "7646237",
      "trades": "331"
    },
    {
      "date": "2023-03-22",
      "bid": "392.60",
      "ask": "393.40",
      "open": "398.40",
      "high": "399.60",
      "low": "392.40",
      "close": "393.80",
      "average": "395.2797",
      "volume": "16250",
      "turnover": "6425052.2",
      "trades": "350"
    },
    {
      "date": "2023-03-23",
      "bid": "399.40",
      "ask": "400.00",
      "open": "392.80",
      "high": "400.60",
      "low": "387.60",
      "close": "400.00",
      "average": "394.5891",
      "volume": "40596",
      "turnover": "16022026.6",
      "trades": "565"
    },
    {
      "date": "2023-03-24",
      "bid": "398.00",
      "ask": "399.40",
      "open": "400.00",
      "high": "401.00",
      "low": "395.60",
      "close": "399.00",
      "average": "398.6995",
      "volume": "18654",
      "turnover": "7437380.8",
      "trades": "373"
    },
    {
      "date": "2023-03-27",
      "bid": "401.60",
      "ask": "402.60",
      "open": "398.20",
      "high": "405.00",
      "low": "398.00",
      "close": "401.80",
      "average": "401.9634",
      "volume": "14419",
      "turnover": "5795378.8",
      "trades": "353"
    },
    {
      "date": "2023-03-28",
      "bid": "399.60",
      "ask": "400.60",
      "open": "402.20",
      "high": "405.00",
      "low": "397.00",
      "close": "400.00",
      "average": "399.7488",
      "volume": "21779",
      "turnover": "8706448.3",
      "trades": "514"
    },
    {
      "date": "2023-03-29",
      "bid": "410.80",
      "ask": "411.80",
      "open": "400.20",
      "high": "412.80",
      "low": "398.00",
      "close": "410.00",
      "average": "405.9629",
      "volume": "31576",
      "turnover": "12818226.4",
      "trades": "514"
    },
    {
      "date": "2023-03-30",
      "bid": "410.40",
      "ask": "411.00",
      "open": "411.80",
      "high": "416.60",
      "low": "402.20",
      "close": "411.60",
      "average": "410.6308",
      "volume": "41957",
      "turnover": "17228788.5",
      "trades": "703"
    },
    {
      "date": "2023-03-31",
      "bid": "422.80",
      "ask": "424.40",
      "open": "411.60",
      "high": "426.00",
      "low": "402.00",
      "close": "423.40",
      "average": "419.091",
      "volume": "61947",
      "turnover": "25960150.6",
      "trades": "974"
    },
    {
      "date": "2023-04-03",
      "bid": "408.80",
      "ask": "409.60",
      "open": "425.00",
      "high": "425.80",
      "low": "404.40",
      "close": "408.20",
      "average": "415.364",
      "volume": "99341",
      "turnover": "41262538.7",
      "trades": "728"
    },
    {
      "date": "2023-04-04",
      "bid": "416.60",
      "ask": "417.40",
      "open": "408.20",
      "high": "423.00",
      "low": "407.20",
      "close": "415.80",
      "average": "418.0273",
      "volume": "60804",
      "turnover": "25417738.6",
      "trades": "728"
    },
    {
      "date": "2023-04-05",
      "bid": "414.00",
      "ask": "414.60",
      "open": "420.00",
      "high": "420.00",
      "low": "408.80",
      "close": "415.40",
      "average": "413.4655",
      "volume": "25883",
      "turnover": "10701728",
      "trades": "614"
    },
    {
      "date": "2023-04-06",
      "bid": "411.60",
      "ask": "412.40",
      "open": "420.00",
      "high": "420.00",
      "low": "410.60",
      "close": "410.60",
      "average": "413.7336",
      "volume": "6543",
      "turnover": "2707059",
      "trades": "198"
    },
    {
      "date": "2023-04-11",
      "bid": "418.40",
      "ask": "419.20",
      "open": "411.00",
      "high": "421.40",
      "low": "410.80",
      "close": "417.80",
      "average": "416.8608",
      "volume": "29434",
      "turnover": "12269726.9",
      "trades": "825"
    },
    {
      "date": "2023-04-12",
      "bid": "405.80",
      "ask": "406.20",
      "open": "420.00",
      "high": "420.00",
      "low": "402.40",
      "close": "405.60",
      "average": "407.0675",
      "volume": "24794",
      "turnover": "10096971.1",
      "trades": "586"
    },
    {
      "date": "2023-04-13",
      "bid": "416.40",
      "ask": "417.60",
      "open": "407.40",
      "high": "417.60",
      "low": "407.00",
      "close": "415.20",
      "average": "414.9299",
      "volume": "22841",
      "turnover": "9478399",
      "trades": "544"
    },
    {
      "date": "2023-04-14",
      "bid": "412.00",
      "ask": "412.80",
      "open": "415.20",
      "high": "420.60",
      "low": "409.80",
      "close": "411.00",
      "average": "413.2312",
      "volume": "22361",
      "turnover": "9240381",
      "trades": "519"
    },
    {
      "date": "2023-04-17",
      "bid": "410.40",
      "ask": "411.00",
      "open": "411.00",
      "high": "415.80",
      "low": "408.60",
      "close": "410.60",
      "average": "412.1337",
      "volume": "33956",
      "turnover": "13995222.1",
      "trades": "640"
    },
    {
      "date": "2023-04-18",
      "bid": "452.20",
      "ask": "452.80",
      "open": "418.40",
      "high": "462.20",
      "low": "418.00",
      "close": "454.00",
      "average": "451.7752",
      "volume": "170541",
      "turnover": "76886874.8",
      "trades": "3304"
    },
    {
      "date": "2023-04-19",
      "bid": "465.80",
      "ask": "466.60",
      "open": "457.00",
      "high": "474.00",
      "low": "452.60",
      "close": "466.80",
      "average": "466.1041",
      "volume": "100519",
      "turnover": "46859339.7",
      "trades": "2199"
    },
    {
      "date": "2023-04-20",
      "bid": "450.40",
      "ask": "452.00",
      "open": "467.00",
      "high": "467.00",
      "low": "449.60",
      "close": "451.80",
      "average": "455.5546",
      "volume": "37660",
      "turnover": "17156232.3",
      "trades": "922"
    },
    {
      "date": "2023-04-21",
      "bid": "453.40",
      "ask": "454.00",
      "open": "450.00",
      "high": "455.20",
      "low": "441.60",
      "close": "454.20",
      "average": "448.9466",
      "volume": "33535",
      "turnover": "15054836.7",
      "trades": "929"
    },
    {
      "date": "2023-04-24",
      "bid": "448.40",
      "ask": "450.00",
      "open": "454.60",
      "high": "457.20",
      "low": "447.00",
      "close": "449.00",
      "average": "451.306",
      "volume": "25150",
      "turnover": "11342994.6",
      "trades": "640"
    },
    {
      "date": "2023-04-25",
      "bid": "453.80",
      "ask": "457.00",
      "open": "450.00",
      "high": "456.20",
      "low": "446.00",
      "close": "453.40",
      "average": "452.6803",
      "volume": "16025",
      "turnover": "7254285.8",
      "trades": "534"
    },
    {
      "date": "2023-04-26",
      "bid": "463.60",
      "ask": "464.20",
      "open": "448.60",
      "high": "464.60",
      "low": "445.00",
      "close": "462.40",
      "average": "457.1591",
      "volume": "26098",
      "turnover": "11929165",
      "trades": "686"
    },
    {
      "date": "2023-04-27",
      "bid": "461.40",
      "ask": "463.00",
      "open": "462.00",
      "high": "465.40",
      "low": "456.40",
      "close": "462.00",
      "average": "460.4593",
      "volume": "36795",
      "turnover": "16943143.3",
      "trades": "687"
    },
    {
      "date": "2023-04-28",
      "bid": "474.40",
      "ask": "475.40",
      "open": "463.00",
      "high": "482.80",
      "low": "463.00",
      "close": "476.40",
      "average": "475.86",
      "volume": "60897",
      "turnover": "28987372.8",
      "trades": "1507"
    },
    {
      "date": "2023-05-02",
      "bid": "474.40",
      "ask": "475.20",
      "open": "476.40",
      "high": "483.40",
      "low": "472.60",
      "close": "474.80",
      "average": "477.1069",
      "volume": "37301",
      "turnover": "17795190",
      "trades": "1002"
    },
    {
      "date": "2023-05-03",
      "bid": "483.00",
      "ask": "483.80",
      "open": "474.80",
      "high": "487.60",
      "low": "474.00",
      "close": "485.00",
      "average": "483.6611",
      "volume": "33501",
      "turnover": "16200840.6",
      "trades": "966"
    },
    {
      "date": "2023-05-04",
      "bid": "492.80",
      "ask": "494.60",
      "open": "486.60",
      "high": "495.00",
      "low": "480.40",
      "close": "492.20",
      "average": "488.9617",
      "volume": "35006",
      "turnover": "17116719.8",
      "trades": "787"
    },
    {
      "date": "2023-05-05",
      "bid": "496.80",
      "ask": "497.60",
      "open": "500.00",
      "high": "500.00",
      "low": "493.00",
      "close": "497.80",
      "average": "496.8111",
      "volume": "20732",
      "turnover": "10299888.6",
      "trades": "582"
    },
    {
      "date": "2023-05-08",
      "bid": "487.60",
      "ask": "488.60",
      "open": "498.80",
      "high": "500.50",
      "low": "480.60",
      "close": "488.80",
      "average": "488.3472",
      "volume": "24028",
      "turnover": "11734188.2",
      "trades": "756"
    },
    {
      "date": "2023-05-09",
      "bid": "480.40",
      "ask": "481.00",
      "open": "488.20",
      "high": "493.20",
      "low": "477.00",
      "close": "482.00",
      "average": "483.0435",
      "volume": "31273",
      "turnover": "15105574.9",
      "trades": "681"
    },
    {
      "date": "2023-05-10",
      "bid": "462.40",
      "ask": "463.40",
      "open": "482.00",
      "high": "482.00",
      "low": "458.20",
      "close": "464.20",
      "average": "466.703",
      "volume": "57814",
      "turnover": "26983677.5",
      "trades": "1337"
    },
    {
      "date": "2023-05-11",
      "bid": "474.40",
      "ask": "474.60",
      "open": "466.80",
      "high": "474.80",
      "low": "465.00",
      "close": "473.40",
      "average": "469.3937",
      "volume": "42766",
      "turnover": "20074306.89",
      "trades": "858"
    },
    {
      "date": "2023-05-12",
      "bid": "480.00",
      "ask": "480.80",
      "open": "474.80",
      "high": "481.00",
      "low": "472.20",
      "close": "479.80",
      "average": "476.9355",
      "volume": "12377",
      "turnover": "5902634.2",
      "trades": "402"
    },
    {
      "date": "2023-05-15",
      "bid": "489.00",
      "ask": "490.40",
      "open": "480.00",
      "high": "493.20",
      "low": "480.00",
      "close": "490.60",
      "average": "488.7544",
      "volume": "34417",
      "turnover": "16821174.5",
      "trades": "743"
    },
    {
      "date": "2023-05-16",
      "bid": "488.60",
      "ask": "489.80",
      "open": "495.00",
      "high": "495.00",
      "low": "486.60",
      "close": "488.80",
      "average": "489.1328",
      "volume": "29428",
      "turnover": "14394199.4",
      "trades": "633"
    },
    {
      "date": "2023-05-17",
      "bid": "485.00",
      "ask": "485.60",
      "open": "488.80",
      "high": "490.20",
      "low": "482.60",
      "close": "484.20",
      "average": "487.5844",
      "volume": "12135",
      "turnover": "5916608.6",
      "trades": "353"
    },
    {
      "date": "2023-05-19",
      "bid": "489.20",
      "ask": "490.20",
      "open": "485.40",
      "high": "492.00",
      "low": "485.40",
      "close": "491.00",
      "average": "489.5641",
      "volume": "33048",
      "turnover": "16177830.2",
      "trades": "761"
    },
    {
      "date": "2023-05-22",
      "bid": "476.80",
      "ask": "477.60",
      "open": "486.40",
      "high": "486.40",
      "low": "472.60",
      "close": "476.40",
      "average": "477.1289",
      "volume": "32466",
      "turnover": "15491998.6",
      "trades": "820"
    },
    {
      "date": "2023-05-23",
      "bid": "468.20",
      "ask": "468.80",
      "open": "480.00",
      "high": "480.00",
      "low": "465.60",
      "close": "468.20",
      "average": "469.9902",
      "volume": "27697",
      "turnover": "13018356.9",
      "trades": "658"
    },
    {
      "date": "2023-05-24",
      "bid": "452.00",
      "ask": "453.20",
      "open": "467.40",
      "high": "467.40",
      "low": "449.40",
      "close": "452.60",
      "average": "454.9291",
      "volume": "29266",
      "turnover": "13316314.2",
      "trades": "664"
    },
    {
      "date": "2023-05-25",
      "bid": "464.00",
      "ask": "464.40",
      "open": "451.00",
      "high": "466.00",
      "low": "450.20",
      "close": "462.80",
      "average": "458.954",
      "volume": "40060",
      "turnover": "18404145.5",
      "trades": "790"
    },
    {
      "date": "2023-05-26",
      "bid": "473.00",
      "ask": "473.40",
      "open": "463.00",
      "high": "475.00",
      "low": "462.00",
      "close": "473.20",
      "average": "468.9007",
      "volume": "56835",
      "turnover": "26656080",
      "trades": "536"
    },
    {
      "date": "2023-05-29",
      "bid": "459.20",
      "ask": "459.80",
      "open": "475.00",
      "high": "476.80",
      "low": "459.20",
      "close": "460.20",
      "average": "465.2582",
      "volume": "22910",
      "turnover": "10659273.9",
      "trades": "623"
    },
    {
      "date": "2023-05-30",
      "bid": "474.40",
      "ask": "475.00",
      "open": "460.20",
      "high": "476.80",
      "low": "455.80",
      "close": "474.40",
      "average": "471.0038",
      "volume": "45850",
      "turnover": "21596613.6",
      "trades": "786"
    },
    {
      "date": "2023-05-31",
      "bid": "481.40",
      "ask": "482.60",
      "open": "474.40",
      "high": "484.80",
      "low": "471.40",
      "close": "481.60",
      "average": "481.1163",
      "volume": "129907",
      "turnover": "62510450.7",
      "trades": "857"
    },
    {
      "date": "2023-06-01",
      "bid": "499.20",
      "ask": "499.60",
      "open": "486.60",
      "high": "499.80",
      "low": "485.60",
      "close": "499.40",
      "average": "494.8833",
      "volume": "46465",
      "turnover": "22994732.2",
      "trades": "1143"
    },
    {
      "date": "2023-06-02",
      "bid": "494.80",
      "ask": "495.60",
      "open": "500.50",
      "high": "509.00",
      "low": "490.80",
      "close": "492.40",
      "average": "498.1128",
      "volume": "35709",
      "turnover": "17790743.39",
      "trades": "848"
    },
    {
      "date": "2023-06-05",
      "bid": "490.80",
      "ask": "492.00",
      "open": "492.00",
      "high": "494.00",
      "low": "486.60",
      "close": "490.60",
      "average": "490.6966",
      "volume": "31709",
      "turnover": "15559813.8",
      "trades": "677"
    },
    {
      "date": "2023-06-07",
      "bid": "508.50",
      "ask": "509.50",
      "open": "489.00",
      "high": "513.50",
      "low": "489.00",
      "close": "508.00",
      "average": "504.0842",
      "volume": "94872",
      "turnover": "47826193.1",
      "trades": "1219"
    },
    {
      "date": "2023-06-08",
      "bid": "503.50",
      "ask": "504.00",
      "open": "508.00",
      "high": "508.00",
      "low": "497.40",
      "close": "504.00",
      "average": "502.7211",
      "volume": "23758",
      "turnover": "11943120.4",
      "trades": "556"
    },
    {
      "date": "2023-06-09",
      "bid": "510.50",
      "ask": "512.50",
      "open": "506.50",
      "high": "512.50",
      "low": "499.60",
      "close": "512.00",
      "average": "508.1938",
      "volume": "23682",
      "turnover": "12035046.5",
      "trades": "475"
    },
    {
      "date": "2023-06-12",
      "bid": "520.50",
      "ask": "521.50",
      "open": "513.00",
      "high": "522.50",
      "low": "513.00",
      "close": "522.50",
      "average": "520.3655",
      "volume": "45779",
      "turnover": "23821604",
      "trades": "862"
    },
    {
      "date": "2023-06-13",
      "bid": "540.50",
      "ask": "541.50",
      "open": "524.50",
      "high": "545.00",
      "low": "524.50",
      "close": "541.00",
      "average": "538.0058",
      "volume": "73091",
      "turnover": "39323384.5",
      "trades": "1278"
    },
    {
      "date": "2023-06-14",
      "bid": "541.50",
      "ask": "542.00",
      "open": "541.00",
      "high": "543.00",
      "low": "533.50",
      "close": "541.00",
      "average": "540.5776",
      "volume": "18930",
      "turnover": "10232079",
      "trades": "605"
    },
    {
      "date": "2023-06-15",
      "bid": "508.00",
      "ask": "509.50",
      "open": "518.00",
      "high": "528.00",
      "low": "495.60",
      "close": "510.00",
      "average": "507.5016",
      "volume": "57366",
      "turnover": "29115078",
      "trades": "1276"
    },
    {
      "date": "2023-06-16",
      "bid": "514.50",
      "ask": "516.50",
      "open": "516.00",
      "high": "519.00",
      "low": "508.50",
      "close": "517.50",
      "average": "517.0528",
      "volume": "49864",
      "turnover": "25782322",
      "trades": "617"
    },
    {
      "date": "2023-06-19",
      "bid": "508.00",
      "ask": "509.00",
      "open": "511.00",
      "high": "512.50",
      "low": "502.00",
      "close": "508.50",
      "average": "508.5664",
      "volume": "18621",
      "turnover": "9470015",
      "trades": "611"
    },
    {
      "date": "2023-06-20",
      "bid": "513.00",
      "ask": "514.50",
      "open": "507.00",
      "high": "516.50",
      "low": "505.50",
      "close": "515.50",
      "average": "514.0721",
      "volume": "19361",
      "turnover": "9952898",
      "trades": "618"
    },
    {
      "date": "2023-06-21",
      "bid": "500.50",
      "ask": "502.00",
      "open": "516.00",
      "high": "516.00",
      "low": "500.00",
      "close": "502.50",
      "average": "507.8198",
      "volume": "15613",
      "turnover": "7928591",
      "trades": "457"
    },
    {
      "date": "2023-06-22",
      "bid": "499.60",
      "ask": "501.50",
      "open": "496.00",
      "high": "503.50",
      "low": "492.20",
      "close": "502.00",
      "average": "499.1539",
      "volume": "29273",
      "turnover": "14610451.3",
      "trades": "844"
    },
    {
      "date": "2023-06-26",
      "bid": "499.40",
      "ask": "500.50",
      "open": "502.00",
      "high": "515.50",
      "low": "495.00",
      "close": "501.50",
      "average": "501.1792",
      "volume": "16028",
      "turnover": "8033244.25",
      "trades": "438"
    },
    {
      "date": "2023-06-27",
      "bid": "495.40",
      "ask": "496.20",
      "open": "501.50",
      "high": "503.00",
      "low": "481.40",
      "close": "497.20",
      "average": "491.7191",
      "volume": "45609",
      "turnover": "22421654.9",
      "trades": "959"
    },
    {
      "date": "2023-06-28",
      "bid": "516.50",
      "ask": "518.00",
      "open": "501.00",
      "high": "518.00",
      "low": "498.40",
      "close": "518.00",
      "average": "511.6129",
      "volume": "37740",
      "turnover": "19308270",
      "trades": "680"
    },
    {
      "date": "2023-06-29",
      "bid": "521.00",
      "ask": "522.00",
      "open": "518.00",
      "high": "529.00",
      "low": "518.00",
      "close": "522.50",
      "average": "523.2449",
      "volume": "23267",
      "turnover": "12173782.5",
      "trades": "591"
    },
    {
      "date": "2023-06-30",
      "bid": "526.00",
      "ask": "528.00",
      "open": "522.50",
      "high": "535.50",
      "low": "516.00",
      "close": "528.00",
      "average": "528.7042",
      "volume": "42852",
      "turnover": "22656023.5",
      "trades": "761"
    },
    {
      "date": "2023-07-03",
      "bid": "506.00",
      "ask": "508.50",
      "open": "530.50",
      "high": "530.50",
      "low": "495.00",
      "close": "506.50",
      "average": "505.5606",
      "volume": "84246",
      "turnover": "42589751.85",
      "trades": "1509"
    },
    {
      "date": "2023-07-04",
      "bid": "517.50",
      "ask": "519.00",
      "open": "506.50",
      "high": "519.00",
      "low": "506.00",
      "close": "517.50",
      "average": "514.8544",
      "volume": "46290",
      "turnover": "23832863.5",
      "trades": "719"
    },
    {
      "date": "2023-07-05",
      "bid": "495.60",
      "ask": "497.00",
      "open": "514.50",
      "high": "515.00",
      "low": "495.00",
      "close": "496.20",
      "average": "500.321",
      "volume": "63908",
      "turnover": "31965093.7",
      "trades": "891"
    },
    {
      "date": "2023-07-06",
      "bid": "491.40",
      "ask": "492.00",
      "open": "493.20",
      "high": "503.00",
      "low": "489.80",
      "close": "493.00",
      "average": "496.0024",
      "volume": "28886",
      "turnover": "14327716.6",
      "trades": "647"
    },
    {
      "date": "2023-07-07",
      "bid": "482.60",
      "ask": "484.80",
      "open": "494.00",
      "high": "494.00",
      "low": "482.60",
      "close": "486.60",
      "average": "486.2767",
      "volume": "69615",
      "turnover": "33850547",
      "trades": "1317"
    },
    {
      "date": "2023-07-10",
      "bid": "456.80",
      "ask": "457.80",
      "open": "485.00",
      "high": "486.60",
      "low": "456.20",
      "close": "459.00",
      "average": "463.0642",
      "volume": "97057",
      "turnover": "44917780.6",
      "trades": "2009"
    },
    {
      "date": "2023-07-11",
      "bid": "446.60",
      "ask": "447.40",
      "open": "461.80",
      "high": "467.60",
      "low": "445.20",
      "close": "448.80",
      "average": "453.3117",
      "volume": "107077",
      "turnover": "48547275.5",
      "trades": "1786"
    },
    {
      "date": "2023-07-12",
      "bid": "463.00",
      "ask": "464.00",
      "open": "450.00",
      "high": "463.40",
      "low": "438.00",
      "close": "462.60",
      "average": "456.0137",
      "volume": "142321",
      "turnover": "64894870.6",
      "trades": "1842"
    },
    {
      "date": "2023-07-13",
      "bid": "472.80",
      "ask": "473.60",
      "open": "464.00",
      "high": "478.80",
      "low": "463.00",
      "close": "475.00",
      "average": "474.4391",
      "volume": "182001",
      "turnover": "86338017.4",
      "trades": "1007"
    },
    {
      "date": "2023-07-14",
      "bid": "409.80",
      "ask": "412.20",
      "open": "408.00",
      "high": "441.40",
      "low": "362.00",
      "close": "407.00",
      "average": "402.5602",
      "volume": "380311",
      "turnover": "153313388.19",
      "trades": "6477"
    },
    {
      "date": "2023-07-17",
      "bid": "398.00",
      "ask": "398.80",
      "open": "417.00",
      "high": "418.60",
      "low": "380.00",
      "close": "398.00",
      "average": "403.376",
      "volume": "271506",
      "turnover": "109568683.3",
      "trades": "3672"
    },
    {
      "date": "2023-07-18",
      "bid": "399.80",
      "ask": "400.20",
      "open": "398.80",
      "high": "408.40",
      "low": "398.00",
      "close": "400.00",
      "average": "401.4081",
      "volume": "80512",
      "turnover": "32319956.6",
      "trades": "1303"
    },
    {
      "date": "2023-07-19",
      "bid": "407.00",
      "ask": "408.00",
      "open": "401.00",
      "high": "414.00",
      "low": "399.40",
      "close": "407.40",
      "average": "407.3326",
      "volume": "59060",
      "turnover": "24055101.4",
      "trades": "1311"
    },
    {
      "date": "2023-07-20",
      "bid": "415.00",
      "ask": "415.80",
      "open": "403.00",
      "high": "418.00",
      "low": "402.20",
      "close": "415.00",
      "average": "413.2111",
      "volume": "82514",
      "turnover": "34094535.9",
      "trades": "1224"
    },
    {
      "date": "2023-07-21",
      "bid": "422.80",
      "ask": "423.40",
      "open": "411.40",
      "high": "423.80",
      "low": "405.00",
      "close": "422.00",
      "average": "420.0152",
      "volume": "43688",
      "turnover": "18353033.87",
      "trades": "835"
    },
    {
      "date": "2023-07-24",
      "bid": "422.00",
      "ask": "422.80",
      "open": "420.60",
      "high": "423.00",
      "low": "410.00",
      "close": "421.80",
      "average": "420.3547",
      "volume": "41538",
      "turnover": "17460730.89",
      "trades": "772"
    },
    {
      "date": "2023-07-25",
      "bid": "428.40",
      "ask": "429.60",
      "open": "423.00",
      "high": "429.00",
      "low": "416.40",
      "close": "428.60",
      "average": "426.206",
      "volume": "32207",
      "turnover": "13723785.2",
      "trades": "756"
    },
    {
      "date": "2023-07-26",
      "bid": "418.20",
      "ask": "418.80",
      "open": "424.20",
      "high": "425.20",
      "low": "415.00",
      "close": "418.20",
      "average": "418.9978",
      "volume": "30468",
      "turnover": "12765498",
      "trades": "642"
    },
    {
      "date": "2023-07-27",
      "bid": "421.60",
      "ask": "422.60",
      "open": "419.00",
      "high": "426.00",
      "low": "419.00",
      "close": "420.80",
      "average": "421.5653",
      "volume": "17618",
      "turnover": "7427040.9",
      "trades": "395"
    },
    {
      "date": "2023-07-28",
      "bid": "421.60",
      "ask": "423.00",
      "open": "419.40",
      "high": "423.00",
      "low": "414.00",
      "close": "422.60",
      "average": "421.2081",
      "volume": "48090",
      "turnover": "20248238.5",
      "trades": "447"
    },
    {
      "date": "2023-07-31",
      "bid": "426.00",
      "ask": "426.80",
      "open": "423.00",
      "high": "430.60",
      "low": "415.20",
      "close": "425.20",
      "average": "423.5591",
      "volume": "80139",
      "turnover": "33939208.2",
      "trades": "1145"
    },
    {
      "date": "2023-08-01",
      "bid": "428.40",
      "ask": "429.00",
      "open": "423.80",
      "high": "435.00",
      "low": "422.60",
      "close": "427.80",
      "average": "428.8201",
      "volume": "30745",
      "turnover": "13186851.3",
      "trades": "633"
    },
    {
      "date": "2023-08-02",
      "bid": "438.00",
      "ask": "439.40",
      "open": "422.60",
      "high": "440.20",
      "low": "421.60",
      "close": "437.00",
      "average": "433.0342",
      "volume": "75221",
      "turnover": "32550767",
      "trades": "861"
    },
    {
      "date": "2023-08-03",
      "bid": "440.00",
      "ask": "441.40",
      "open": "434.00",
      "high": "441.80",
      "low": "431.40",
      "close": "439.60",
      "average": "437.9678",
      "volume": "86167",
      "turnover": "37732349.79",
      "trades": "919"
    },
    {
      "date": "2023-08-04",
      "bid": "445.20",
      "ask": "446.40",
      "open": "441.20",
      "high": "446.60",
      "low": "431.20",
      "close": "446.60",
      "average": "443.5803",
      "volume": "36988",
      "turnover": "16411574.24",
      "trades": "674"
    },
    {
      "date": "2023-08-07",
      "bid": "444.80",
      "ask": "445.40",
      "open": "449.40",
      "high": "457.20",
      "low": "444.00",
      "close": "444.40",
      "average": "451.4909",
      "volume": "49377",
      "turnover": "22286583.8",
      "trades": "941"
    },
    {
      "date": "2023-08-08",
      "bid": "448.20",
      "ask": "448.80",
      "open": "444.20",
      "high": "452.80",
      "low": "437.40",
      "close": "448.60",
      "average": "448.019",
      "volume": "26347",
      "turnover": "11801714.8",
      "trades": "480"
    },
    {
      "date": "2023-08-09",
      "bid": "450.20",
      "ask": "450.60",
      "open": "450.00",
      "high": "454.80",
      "low": "446.60",
      "close": "450.40",
      "average": "450.8547",
      "volume": "28542",
      "turnover": "12867822.1",
      "trades": "570"
    },
    {
      "date": "2023-08-10",
      "bid": "462.00",
      "ask": "463.20",
      "open": "451.80",
      "high": "463.80",
      "low": "451.80",
      "close": "462.20",
      "average": "459.4818",
      "volume": "36052",
      "turnover": "16558615.2",
      "trades": "640"
    },
    {
      "date": "2023-08-11",
      "bid": "458.00",
      "ask": "458.40",
      "open": "462.00",
      "high": "465.60",
      "low": "457.80",
      "close": "458.00",
      "average": "459.0329",
      "volume": "32965",
      "turnover": "15134066.9",
      "trades": "496"
    },
    {
      "date": "2023-08-14",
      "bid": "453.40",
      "ask": "454.20",
      "open": "458.40",
      "high": "463.20",
      "low": "453.00",
      "close": "454.80",
      "average": "459.5932",
      "volume": "101685",
      "turnover": "46703785.9",
      "trades": "667"
    },
    {
      "date": "2023-08-15",
      "bid": "447.20",
      "ask": "448.00",
      "open": "456.00",
      "high": "458.20",
      "low": "441.00",
      "close": "447.60",
      "average": "450.1255",
      "volume": "39896",
      "turnover": "17958110.89",
      "trades": "602"
    },
    {
      "date": "2023-08-16",
      "bid": "435.60",
      "ask": "436.20",
      "open": "444.80",
      "high": "449.80",
      "low": "432.00",
      "close": "435.20",
      "average": "438.2073",
      "volume": "30054",
      "turnover": "13170044.6",
      "trades": "536"
    },
    {
      "date": "2023-08-17",
      "bid": "424.00",
      "ask": "424.80",
      "open": "435.00",
      "high": "435.00",
      "low": "418.80",
      "close": "425.40",
      "average": "425.7631",
      "volume": "36002",
      "turnover": "15329559.6",
      "trades": "632"
    },
    {
      "date": "2023-08-18",
      "bid": "425.60",
      "ask": "426.60",
      "open": "424.00",
      "high": "426.80",
      "low": "419.20",
      "close": "425.80",
      "average": "422.621",
      "volume": "60468",
      "turnover": "25554247.8",
      "trades": "940"
    },
    {
      "date": "2023-08-21",
      "bid": "411.20",
      "ask": "412.00",
      "open": "425.80",
      "high": "429.40",
      "low": "410.40",
      "close": "412.60",
      "average": "417.8871",
      "volume": "33208",
      "turnover": "13877194.6",
      "trades": "602"
    },
    {
      "date": "2023-08-22",
      "bid": "420.20",
      "ask": "421.20",
      "open": "412.60",
      "high": "425.00",
      "low": "412.40",
      "close": "421.40",
      "average": "421.3675",
      "volume": "26084",
      "turnover": "10988378.7",
      "trades": "481"
    },
    {
      "date": "2023-08-23",
      "bid": "418.00",
      "ask": "419.80",
      "open": "431.00",
      "high": "431.00",
      "low": "416.20",
      "close": "418.60",
      "average": "419.8686",
      "volume": "23948",
      "turnover": "10056792.1",
      "trades": "497"
    },
    {
      "date": "2023-08-24",
      "bid": "407.60",
      "ask": "408.60",
      "open": "421.00",
      "high": "426.60",
      "low": "407.40",
      "close": "408.00",
      "average": "412.2549",
      "volume": "34510",
      "turnover": "14242087.4",
      "trades": "604"
    },
    {
      "date": "2023-08-25",
      "bid": "412.60",
      "ask": "413.20",
      "open": "403.20",
      "high": "418.40",
      "low": "399.00",
      "close": "412.60",
      "average": "413.2066",
      "volume": "16930",
      "turnover": "6995610.8",
      "trades": "427"
    },
    {
      "date": "2023-08-28",
      "bid": "416.40",
      "ask": "417.00",
      "open": "415.80",
      "high": "420.00",
      "low": "412.20",
      "close": "416.60",
      "average": "416.1463",
      "volume": "8961",
      "turnover": "3728822.8",
      "trades": "301"
    },
    {
      "date": "2023-08-29",
      "bid": "424.80",
      "ask": "425.60",
      "open": "415.80",
      "high": "425.80",
      "low": "414.80",
      "close": "425.80",
      "average": "422.0912",
      "volume": "24265",
      "turnover": "10243465.3",
      "trades": "512"
    },
    {
      "date": "2023-08-30",
      "bid": "428.00",
      "ask": "429.40",
      "open": "426.60",
      "high": "434.80",
      "low": "425.00",
      "close": "428.40",
      "average": "429.3365",
      "volume": "17636",
      "turnover": "7572760.6",
      "trades": "342"
    },
    {
      "date": "2023-08-31",
      "bid": "440.20",
      "ask": "441.20",
      "open": "428.40",
      "high": "443.00",
      "low": "428.40",
      "close": "439.40",
      "average": "438.6401",
      "volume": "20425",
      "turnover": "8959778.19",
      "trades": "385"
    },
    {
      "date": "2023-09-01",
      "bid": "435.00",
      "ask": "435.80",
      "open": "439.40",
      "high": "443.80",
      "low": "432.60",
      "close": "435.40",
      "average": "437.5552",
      "volume": "17615",
      "turnover": "7707535",
      "trades": "384"
    },
    {
      "date": "2023-09-04",
      "bid": "442.80",
      "ask": "444.20",
      "open": "435.60",
      "high": "451.40",
      "low": "435.60",
      "close": "443.40",
      "average": "445.4021",
      "volume": "18124",
      "turnover": "8072404.9",
      "trades": "391"
    },
    {
      "date": "2023-09-05",
      "bid": "443.60",
      "ask": "445.00",
      "open": "441.80",
      "high": "450.00",
      "low": "438.80",
      "close": "446.80",
      "average": "446.1732",
      "volume": "29522",
      "turnover": "13171728.9",
      "trades": "412"
    },
    {
      "date": "2023-09-06",
      "bid": "446.20",
      "ask": "447.40",
      "open": "447.00",
      "high": "450.60",
      "low": "440.40",
      "close": "447.40",
      "average": "447.3029",
      "volume": "29497",
      "turnover": "13194096.4",
      "trades": "363"
    },
    {
      "date": "2023-09-07",
      "bid": "430.00",
      "ask": "430.80",
      "open": "444.00",
      "high": "447.00",
      "low": "430.00",
      "close": "431.40",
      "average": "436.5735",
      "volume": "44347",
      "turnover": "19356429.2",
      "trades": "516"
    },
    {
      "date": "2023-09-08",
      "bid": "422.00",
      "ask": "423.80",
      "open": "431.40",
      "high": "436.00",
      "low": "417.00",
      "close": "421.40",
      "average": "420.4554",
      "volume": "85378",
      "turnover": "35909914.29",
      "trades": "697"
    },
    {
      "date": "2023-09-11",
      "bid": "420.00",
      "ask": "422.00",
      "open": "421.40",
      "high": "427.00",
      "low": "416.00",
      "close": "420.00",
      "average": "419.9697",
      "volume": "27133",
      "turnover": "11397363.6",
      "trades": "494"
    },
    {
      "date": "2023-09-12",
      "bid": "377.80",
      "ask": "378.60",
      "open": "425.00",
      "high": "439.80",
      "low": "377.40",
      "close": "379.00",
      "average": "399.5233",
      "volume": "235121",
      "turnover": "93872907.1",
      "trades": "2983"
    },
    {
      "date": "2023-09-13",
      "bid": "380.00",
      "ask": "380.80",
      "open": "377.00",
      "high": "382.00",
      "low": "369.20",
      "close": "380.60",
      "average": "377.6341",
      "volume": "227107",
      "turnover": "85764623.9",
      "trades": "1035"
    },
    {
      "date": "2023-09-14",
      "bid": "388.00",
      "ask": "388.60",
      "open": "385.20",
      "high": "389.00",
      "low": "376.00",
      "close": "387.20",
      "average": "381.1319",
      "volume": "48260",
      "turnover": "18393652.39",
      "trades": "864"
    },
    {
      "date": "2023-09-15",
      "bid": "382.00",
      "ask": "383.00",
      "open": "388.60",
      "high": "392.40",
      "low": "381.00",
      "close": "382.20",
      "average": "384.7426",
      "volume": "46822",
      "turnover": "18014415.8",
      "trades": "722"
    },
    {
      "date": "2023-09-18",
      "bid": "380.00",
      "ask": "380.40",
      "open": "380.40",
      "high": "385.40",
      "low": "377.60",
      "close": "380.40",
      "average": "381.4217",
      "volume": "32047",
      "turnover": "12222878.8",
      "trades": "707"
    },
    {
      "date": "2023-09-19",
      "bid": "382.40",
      "ask": "383.20",
      "open": "380.40",
      "high": "388.20",
      "low": "378.20",
      "close": "381.40",
      "average": "381.4377",
      "volume": "33751",
      "turnover": "12874643.6",
      "trades": "730"
    },
    {
      "date": "2023-09-20",
      "bid": "388.80",
      "ask": "389.20",
      "open": "381.40",
      "high": "392.40",
      "low": "381.40",
      "close": "388.20",
      "average": "387.7264",
      "volume": "24782",
      "turnover": "9612839.69",
      "trades": "519"
    },
    {
      "date": "2023-09-21",
      "bid": "389.60",
      "ask": "390.60",
      "open": "380.00",
      "high": "399.60",
      "low": "379.60",
      "close": "389.40",
      "average": "390.8795",
      "volume": "53346",
      "turnover": "20851613.8",
      "trades": "790"
    },
    {
      "date": "2023-09-22",
      "bid": "388.20",
      "ask": "389.20",
      "open": "389.40",
      "high": "392.60",
      "low": "382.80",
      "close": "389.00",
      "average": "388.1033",
      "volume": "38273",
      "turnover": "14853875.8",
      "trades": "482"
    },
    {
      "date": "2023-09-25",
      "bid": "385.60",
      "ask": "386.40",
      "open": "385.00",
      "high": "393.00",
      "low": "379.20",
      "close": "385.20",
      "average": "382.2992",
      "volume": "27046",
      "turnover": "10339283.19",
      "trades": "557"
    },
    {
      "date": "2023-09-26",
      "bid": "375.40",
      "ask": "376.40",
      "open": "384.80",
      "high": "384.80",
      "low": "372.60",
      "close": "374.60",
      "average": "379.1402",
      "volume": "40645",
      "turnover": "15410922.3",
      "trades": "477"
    },
    {
      "date": "2023-09-27",
      "bid": "378.60",
      "ask": "380.00",
      "open": "372.20",
      "high": "384.40",
      "low": "372.00",
      "close": "378.80",
      "average": "380.7814",
      "volume": "42681",
      "turnover": "16253325.6",
      "trades": "418"
    },
    {
      "date": "2023-09-28",
      "bid": "390.80",
      "ask": "391.40",
      "open": "378.00",
      "high": "394.20",
      "low": "377.80",
      "close": "390.80",
      "average": "388.1193",
      "volume": "57295",
      "turnover": "22235027.7",
      "trades": "631"
    },
    {
      "date": "2023-09-29",
      "bid": "400.00",
      "ask": "401.60",
      "open": "391.60",
      "high": "406.40",
      "low": "391.60",
      "close": "400.00",
      "average": "398.0243",
      "volume": "98474",
      "turnover": "39195048.2",
      "trades": "436"
    },
    {
      "date": "2023-10-02",
      "bid": "393.80",
      "ask": "394.40",
      "open": "399.80",
      "high": "405.40",
      "low": "389.20",
      "close": "394.00",
      "average": "401.3058",
      "volume": "258417",
      "turnover": "103705127.2",
      "trades": "625"
    },
    {
      "date": "2023-10-03",
      "bid": "392.60",
      "ask": "393.40",
      "open": "394.00",
      "high": "397.60",
      "low": "390.20",
      "close": "392.80",
      "average": "392.8922",
      "volume": "23656",
      "turnover": "9294345.19",
      "trades": "378"
    },
    {
      "date": "2023-10-04",
      "bid": "384.00",
      "ask": "385.40",
      "open": "392.80",
      "high": "398.80",
      "low": "380.00",
      "close": "384.60",
      "average": "385.1052",
      "volume": "30662",
      "turnover": "11808094.2",
      "trades": "416"
    },
    {
      "date": "2023-10-05",
      "bid": "396.60",
      "ask": "398.00",
      "open": "384.80",
      "high": "401.60",
      "low": "384.80",
      "close": "396.40",
      "average": "396.7977",
      "volume": "22535",
      "turnover": "8941847.6",
      "trades": "406"
    },
    {
      "date": "2023-10-06",
      "bid": "399.20",
      "ask": "400.00",
      "open": "399.20",
      "high": "401.60",
      "low": "392.00",
      "close": "398.00",
      "average": "397.447",
      "volume": "13641",
      "turnover": "5421554.4",
      "trades": "333"
    },
    {
      "date": "2023-10-09",
      "bid": "379.00",
      "ask": "380.00",
      "open": "394.00",
      "high": "398.40",
      "low": "378.80",
      "close": "379.40",
      "average": "383.1494",
      "volume": "41945",
      "turnover": "16044584.6",
      "trades": "694"
    },
    {
      "date": "2023-10-10",
      "bid": "405.00",
      "ask": "406.00",
      "open": "383.60",
      "high": "406.40",
      "low": "383.60",
      "close": "405.60",
      "average": "400.8381",
      "volume": "25375",
      "turnover": "10164210.19",
      "trades": "487"
    },
    {
      "date": "2023-10-11",
      "bid": "399.60",
      "ask": "400.40",
      "open": "406.20",
      "high": "414.60",
      "low": "399.00",
      "close": "401.60",
      "average": "403.0885",
      "volume": "68188",
      "turnover": "27496402.7",
      "trades": "812"
    },
    {
      "date": "2023-10-12",
      "bid": "402.60",
      "ask": "404.40",
      "open": "407.00",
      "high": "408.60",
      "low": "398.20",
      "close": "402.60",
      "average": "403.1483",
      "volume": "14476",
      "turnover": "5837496",
      "trades": "420"
    },
    {
      "date": "2023-10-13",
      "bid": "380.00",
      "ask": "381.00",
      "open": "402.60",
      "high": "402.60",
      "low": "380.00",
      "close": "380.20",
      "average": "385.0746",
      "volume": "35135",
      "turnover": "13529909",
      "trades": "618"
    },
    {
      "date": "2023-10-16",
      "bid": "371.80",
      "ask": "374.40",
      "open": "376.00",
      "high": "384.40",
      "low": "370.60",
      "close": "370.60",
      "average": "373.8938",
      "volume": "45640",
      "turnover": "17072363.89",
      "trades": "761"
    },
    {
      "date": "2023-10-17",
      "bid": "361.00",
      "ask": "362.00",
      "open": "370.60",
      "high": "376.40",
      "low": "353.80",
      "close": "363.40",
      "average": "365.3135",
      "volume": "104863",
      "turnover": "38304829",
      "trades": "1322"
    },
    {
      "date": "2023-10-18",
      "bid": "353.60",
      "ask": "354.20",
      "open": "342.60",
      "high": "363.40",
      "low": "331.00",
      "close": "354.80",
      "average": "354.3878",
      "volume": "211776",
      "turnover": "74808515.4",
      "trades": "2448"
    },
    {
      "date": "2023-10-19",
      "bid": "356.80",
      "ask": "357.80",
      "open": "349.60",
      "high": "363.00",
      "low": "337.40",
      "close": "357.40",
      "average": "352.0473",
      "volume": "197038",
      "turnover": "69370941.09",
      "trades": "2019"
    },
    {
      "date": "2023-10-20",
      "bid": "362.60",
      "ask": "363.20",
      "open": "351.80",
      "high": "365.80",
      "low": "348.60",
      "close": "363.60",
      "average": "358.6031",
      "volume": "58905",
      "turnover": "21116572.39",
      "trades": "1079"
    },
    {
      "date": "2023-10-23",
      "bid": "375.40",
      "ask": "376.20",
      "open": "363.60",
      "high": "377.00",
      "low": "363.60",
      "close": "375.80",
      "average": "372.3037",
      "volume": "86965",
      "turnover": "32368940.6",
      "trades": "917"
    },
    {
      "date": "2023-10-24",
      "bid": "370.40",
      "ask": "371.20",
      "open": "379.20",
      "high": "383.20",
      "low": "357.20",
      "close": "370.20",
      "average": "367.5817",
      "volume": "104577",
      "turnover": "38440852.29",
      "trades": "829"
    },
    {
      "date": "2023-10-25",
      "bid": "370.60",
      "ask": "371.60",
      "open": "373.60",
      "high": "374.80",
      "low": "362.60",
      "close": "371.00",
      "average": "370.1389",
      "volume": "31138",
      "turnover": "11525789.4",
      "trades": "862"
    },
    {
      "date": "2023-10-26",
      "bid": "375.80",
      "ask": "377.00",
      "open": "357.00",
      "high": "377.80",
      "low": "357.00",
      "close": "376.60",
      "average": "375.4022",
      "volume": "50359",
      "turnover": "18903893.8",
      "trades": "548"
    },
    {
      "date": "2023-10-27",
      "bid": "373.00",
      "ask": "375.00",
      "open": "368.00",
      "high": "376.20",
      "low": "366.60",
      "close": "373.80",
      "average": "372.7663",
      "volume": "127875",
      "turnover": "47667472.1",
      "trades": "592"
    },
    {
      "date": "2023-10-30",
      "bid": "373.20",
      "ask": "373.80",
      "open": "373.80",
      "high": "379.60",
      "low": "366.40",
      "close": "372.80",
      "average": "372.8766",
      "volume": "23321",
      "turnover": "8693575.9",
      "trades": "435"
    },
    {
      "date": "2023-10-31",
      "bid": "369.60",
      "ask": "370.80",
      "open": "372.80",
      "high": "378.80",
      "low": "368.00",
      "close": "369.20",
      "average": "371.4786",
      "volume": "37313",
      "turnover": "13860982.8",
      "trades": "373"
    },
    {
      "date": "2023-11-01",
      "bid": "366.80",
      "ask": "367.60",
      "open": "369.20",
      "high": "371.00",
      "low": "362.00",
      "close": "366.20",
      "average": "365.8345",
      "volume": "19643",
      "turnover": "7186478.7",
      "trades": "430"
    },
    {
      "date": "2023-11-02",
      "bid": "373.00",
      "ask": "374.40",
      "open": "365.80",
      "high": "380.00",
      "low": "365.80",
      "close": "373.40",
      "average": "375.586",
      "volume": "26060",
      "turnover": "9801198.5",
      "trades": "391"
    },
    {
      "date": "2023-11-03",
      "bid": "372.00",
      "ask": "373.40",
      "open": "377.80",
      "high": "378.40",
      "low": "371.60",
      "close": "372.00",
      "average": "374.0719",
      "volume": "43411",
      "turnover": "16253391.8",
      "trades": "431"
    },
    {
      "date": "2023-11-06",
      "bid": "379.60",
      "ask": "381.00",
      "open": "372.00",
      "high": "386.40",
      "low": "372.00",
      "close": "378.60",
      "average": "380.1669",
      "volume": "71227",
      "turnover": "27077680.1",
      "trades": "836"
    },
    {
      "date": "2023-11-07",
      "bid": "379.60",
      "ask": "380.60",
      "open": "378.60",
      "high": "383.00",
      "low": "374.00",
      "close": "381.60",
      "average": "380.6172",
      "volume": "46063",
      "turnover": "17532232",
      "trades": "528"
    },
    {
      "date": "2023-11-08",
      "bid": "380.00",
      "ask": "381.20",
      "open": "381.60",
      "high": "388.80",
      "low": "374.00",
      "close": "380.00",
      "average": "381.4364",
      "volume": "38882",
      "turnover": "14831009.6",
      "trades": "485"
    },
    {
      "date": "2023-11-09",
      "bid": "391.80",
      "ask": "392.80",
      "open": "380.00",
      "high": "394.40",
      "low": "379.40",
      "close": "391.00",
      "average": "389.9042",
      "volume": "21194",
      "turnover": "8263820.6",
      "trades": "398"
    },
    {
      "date": "2023-11-10",
      "bid": "385.80",
      "ask": "386.20",
      "open": "389.00",
      "high": "391.60",
      "low": "383.60",
      "close": "384.60",
      "average": "386.3707",
      "volume": "23315",
      "turnover": "9008232.19",
      "trades": "399"
    },
    {
      "date": "2023-11-13",
      "bid": "381.20",
      "ask": "382.40",
      "open": "385.00",
      "high": "390.60",
      "low": "380.20",
      "close": "381.00",
      "average": "381.6152",
      "volume": "12788",
      "turnover": "4879859.8",
      "trades": "270"
    },
    {
      "date": "2023-11-14",
      "bid": "417.40",
      "ask": "418.00",
      "open": "380.40",
      "high": "418.80",
      "low": "380.00",
      "close": "416.80",
      "average": "405.70",
      "volume": "53640",
      "turnover": "21744114.2",
      "trades": "850"
    },
    {
      "date": "2023-11-15",
      "bid": "410.80",
      "ask": "411.60",
      "open": "416.60",
      "high": "429.60",
      "low": "407.80",
      "close": "410.60",
      "average": "418.4751",
      "volume": "43814",
      "turnover": "18335069",
      "trades": "582"
    },
    {
      "date": "2023-11-16",
      "bid": "403.60",
      "ask": "404.40",
      "open": "410.60",
      "high": "411.80",
      "low": "398.00",
      "close": "402.00",
      "average": "402.2642",
      "volume": "35908",
      "turnover": "14444799.4",
      "trades": "656"
    },
    {
      "date": "2023-11-17",
      "bid": "413.60",
      "ask": "415.00",
      "open": "385.00",
      "high": "415.00",
      "low": "385.00",
      "close": "415.00",
      "average": "413.0161",
      "volume": "50648",
      "turnover": "20919852.89",
      "trades": "613"
    },
    {
      "date": "2023-11-20",
      "bid": "435.20",
      "ask": "436.40",
      "open": "415.00",
      "high": "436.40",
      "low": "414.00",
      "close": "434.00",
      "average": "430.5308",
      "volume": "65216",
      "turnover": "28077344.4",
      "trades": "858"
    },
    {
      "date": "2023-11-21",
      "bid": "430.40",
      "ask": "431.00",
      "open": "433.80",
      "high": "442.40",
      "low": "428.60",
      "close": "429.80",
      "average": "436.1891",
      "volume": "59788",
      "turnover": "26081531.1",
      "trades": "962"
    },
    {
      "date": "2023-11-22",
      "bid": "439.60",
      "ask": "440.20",
      "open": "429.80",
      "high": "441.60",
      "low": "429.00",
      "close": "441.60",
      "average": "439.4195",
      "volume": "21186",
      "turnover": "9308851.3",
      "trades": "449"
    },
    {
      "date": "2023-11-23",
      "bid": "446.80",
      "ask": "448.80",
      "open": "442.00",
      "high": "448.40",
      "low": "438.80",
      "close": "446.00",
      "average": "444.7003",
      "volume": "27222",
      "turnover": "12105393.4",
      "trades": "523"
    },
    {
      "date": "2023-11-24",
      "bid": "438.20",
      "ask": "439.00",
      "open": "447.00",
      "high": "450.00",
      "low": "435.40",
      "close": "437.80",
      "average": "439.8778",
      "volume": "23891",
      "turnover": "10509548.8",
      "trades": "472"
    },
    {
      "date": "2023-11-27",
      "bid": "440.80",
      "ask": "441.60",
      "open": "437.80",
      "high": "442.60",
      "low": "431.80",
      "close": "440.60",
      "average": "438.1052",
      "volume": "22310",
      "turnover": "9771368.69",
      "trades": "511"
    },
    {
      "date": "2023-11-28",
      "bid": "437.80",
      "ask": "438.40",
      "open": "440.60",
      "high": "442.40",
      "low": "432.20",
      "close": "437.60",
      "average": "439.8181",
      "volume": "37136",
      "turnover": "16332330.6",
      "trades": "345"
    },
    {
      "date": "2023-11-29",
      "bid": "442.00",
      "ask": "443.00",
      "open": "449.80",
      "high": "452.20",
      "low": "432.60",
      "close": "443.20",
      "average": "443.9913",
      "volume": "32869",
      "turnover": "14600917.7",
      "trades": "561"
    },
    {
      "date": "2023-11-30",
      "bid": "440.80",
      "ask": "441.80",
      "open": "441.40",
      "high": "443.80",
      "low": "431.00",
      "close": "441.20",
      "average": "439.8573",
      "volume": "55710",
      "turnover": "24503538.7",
      "trades": "566"
    },
    {
      "date": "2023-12-01",
      "bid": "429.80",
      "ask": "430.80",
      "open": "442.40",
      "high": "443.80",
      "low": "427.00",
      "close": "429.60",
      "average": "431.9617",
      "volume": "52659",
      "turnover": "22680922",
      "trades": "663"
    },
    {
      "date": "2023-12-04",
      "bid": "425.80",
      "ask": "426.60",
      "open": "429.60",
      "high": "434.60",
      "low": "423.80",
      "close": "426.20",
      "average": "428.8248",
      "volume": "33358",
      "turnover": "14304738.4",
      "trades": "532"
    },
    {
      "date": "2023-12-05",
      "bid": "438.80",
      "ask": "440.00",
      "open": "425.40",
      "high": "440.80",
      "low": "423.80",
      "close": "439.40",
      "average": "436.7748",
      "volume": "24017",
      "turnover": "10489438.3",
      "trades": "482"
    },
    {
      "date": "2023-12-06",
      "bid": "441.60",
      "ask": "442.40",
      "open": "439.40",
      "high": "450.00",
      "low": "439.40",
      "close": "442.00",
      "average": "443.5958",
      "volume": "31776",
      "turnover": "14123865.1",
      "trades": "535"
    },
    {
      "date": "2023-12-07",
      "bid": "441.40",
      "ask": "442.00",
      "open": "441.80",
      "high": "446.60",
      "low": "437.20",
      "close": "441.60",
      "average": "442.038",
      "volume": "17761",
      "turnover": "7851087.3",
      "trades": "435"
    },
    {
      "date": "2023-12-08",
      "bid": "462.20",
      "ask": "463.00",
      "open": "441.60",
      "high": "463.40",
      "low": "441.60",
      "close": "462.20",
      "average": "456.6211",
      "volume": "49956",
      "turnover": "22806393.4",
      "trades": "733"
    },
    {
      "date": "2023-12-11",
      "bid": "466.00",
      "ask": "467.00",
      "open": "462.00",
      "high": "469.00",
      "low": "457.20",
      "close": "467.00",
      "average": "461.1538",
      "volume": "98264",
      "turnover": "45314634.8",
      "trades": "550"
    },
    {
      "date": "2023-12-12",
      "bid": "523.00",
      "ask": "525.00",
      "open": "510.00",
      "high": "554.50",
      "low": "510.00",
      "close": "523.00",
      "average": "529.4423",
      "volume": "289374",
      "turnover": "153409288.25",
      "trades": "3877"
    },
    {
      "date": "2023-12-13",
      "bid": "493.40",
      "ask": "495.80",
      "open": "522.00",
      "high": "522.00",
      "low": "494.20",
      "close": "494.20",
      "average": "501.733",
      "volume": "83335",
      "turnover": "41811922.9",
      "trades": "1100"
    },
    {
      "date": "2023-12-14",
      "bid": "499.40",
      "ask": "500.50",
      "open": "500.00",
      "high": "518.00",
      "low": "493.00",
      "close": "502.00",
      "average": "504.0752",
      "volume": "105466",
      "turnover": "53162689.8",
      "trades": "1860"
    },
    {
      "date": "2023-12-15",
      "bid": "500.50",
      "ask": "501.50",
      "open": "502.00",
      "high": "517.50",
      "low": "500.50",
      "close": "502.50",
      "average": "505.686",
      "volume": "71916",
      "turnover": "36367204",
      "trades": "1093"
    },
    {
      "date": "2023-12-18",
      "bid": "473.80",
      "ask": "474.60",
      "open": "484.60",
      "high": "492.20",
      "low": "467.60",
      "close": "474.60",
      "average": "477.7942",
      "volume": "115568",
      "turnover": "55213949.8",
      "trades": "1844"
    },
    {
      "date": "2023-12-19",
      "bid": "487.00",
      "ask": "489.40",
      "open": "474.60",
      "high": "492.80",
      "low": "474.00",
      "close": "488.80",
      "average": "486.8656",
      "volume": "53729",
      "turnover": "26160172",
      "trades": "785"
    },
    {
      "date": "2023-12-20",
      "bid": "495.40",
      "ask": "496.60",
      "open": "485.00",
      "high": "500.50",
      "low": "485.00",
      "close": "497.60",
      "average": "491.722",
      "volume": "126928",
      "turnover": "62409325.3",
      "trades": "771"
    },
    {
      "date": "2023-12-21",
      "bid": "491.00",
      "ask": "491.60",
      "open": "492.00",
      "high": "497.00",
      "low": "484.20",
      "close": "490.40",
      "average": "490.9444",
      "volume": "24965",
      "turnover": "12255694.7",
      "trades": "598"
    },
    {
      "date": "2023-12-22",
      "bid": "492.40",
      "ask": "494.60",
      "open": "490.40",
      "high": "496.40",
      "low": "486.80",
      "close": "494.00",
      "average": "492.3983",
      "volume": "26153",
      "turnover": "12877119.1",
      "trades": "493"
    },
    {
      "date": "2023-12-27",
      "bid": "497.40",
      "ask": "498.60",
      "open": "494.00",
      "high": "504.50",
      "low": "493.40",
      "close": "498.40",
      "average": "498.3927",
      "volume": "15540",
      "turnover": "7745023",
      "trades": "409"
    },
    {
      "date": "2023-12-28",
      "bid": "501.50",
      "ask": "503.00",
      "open": "500.00",
      "high": "504.00",
      "low": "497.00",
      "close": "502.50",
      "average": "501.5103",
      "volume": "15881",
      "turnover": "7964382.7",
      "trades": "356"
    },
    {
      "date": "2023-12-29",
      "bid": "497.00",
      "ask": "498.80",
      "open": "502.50",
      "high": "509.00",
      "low": "497.00",
      "close": "497.40",
      "average": "499.9959",
      "volume": "16335",
      "turnover": "8167433.5",
      "trades": "396"
    },
    {
      "date": "2024-01-02",
      "bid": "488.60",
      "ask": "489.40",
      "open": "497.00",
      "high": "502.50",
      "low": "486.40",
      "close": "488.60",
      "average": "491.6439",
      "volume": "20643",
      "turnover": "10157874.19",
      "trades": "442"
    },
    {
      "date": "2024-01-03",
      "bid": "488.40",
      "ask": "490.40",
      "open": "488.40",
      "high": "492.00",
      "low": "485.80",
      "close": "487.80",
      "average": "488.1681",
      "volume": "58410",
      "turnover": "28514131.4",
      "trades": "844"
    },
    {
      "date": "2024-01-04",
      "bid": "491.40",
      "ask": "492.40",
      "open": "487.80",
      "high": "493.00",
      "low": "485.40",
      "close": "491.40",
      "average": "489.3084",
      "volume": "20120",
      "turnover": "9844696",
      "trades": "546"
    },
    {
      "date": "2024-01-05",
      "bid": "487.80",
      "ask": "488.40",
      "open": "491.40",
      "high": "493.20",
      "low": "484.40",
      "close": "491.00",
      "average": "489.7966",
      "volume": "20565",
      "turnover": "10070161",
      "trades": "450"
    },
    {
      "date": "2024-01-08",
      "bid": "494.20",
      "ask": "495.00",
      "open": "490.00",
      "high": "496.00",
      "low": "479.40",
      "close": "496.00",
      "average": "490.0399",
      "volume": "20938",
      "turnover": "10260456.19",
      "trades": "518"
    },
    {
      "date": "2024-01-09",
      "bid": "495.80",
      "ask": "496.40",
      "open": "495.40",
      "high": "499.40",
      "low": "487.60",
      "close": "495.40",
      "average": "493.6033",
      "volume": "31023",
      "turnover": "15278143.8",
      "trades": "614"
    },
    {
      "date": "2024-01-10",
      "bid": "498.80",
      "ask": "499.20",
      "open": "495.40",
      "high": "502.00",
      "low": "493.40",
      "close": "498.40",
      "average": "498.2788",
      "volume": "95314",
      "turnover": "47492939.3",
      "trades": "695"
    },
    {
      "date": "2024-01-11",
      "bid": "493.40",
      "ask": "494.40",
      "open": "496.60",
      "high": "503.50",
      "low": "491.80",
      "close": "491.80",
      "average": "497.5158",
      "volume": "63588",
      "turnover": "31636034.8",
      "trades": "888"
    },
    {
      "date": "2024-01-12",
      "bid": "507.00",
      "ask": "508.00",
      "open": "491.80",
      "high": "511.50",
      "low": "491.80",
      "close": "507.00",
      "average": "506.6549",
      "volume": "78929",
      "turnover": "39987377.85",
      "trades": "845"
    },
    {
      "date": "2024-01-15",
      "bid": "493.40",
      "ask": "494.00",
      "open": "507.00",
      "high": "509.00",
      "low": "487.60",
      "close": "492.00",
      "average": "496.3528",
      "volume": "84756",
      "turnover": "42063435.7",
      "trades": "1259"
    },
    {
      "date": "2024-01-16",
      "bid": "501.00",
      "ask": "502.50",
      "open": "491.80",
      "high": "502.50",
      "low": "485.40",
      "close": "500.00",
      "average": "494.0986",
      "volume": "57398",
      "turnover": "28357391.5",
      "trades": "652"
    },
    {
      "date": "2024-01-17",
      "bid": "491.00",
      "ask": "493.00",
      "open": "499.00",
      "high": "499.00",
      "low": "486.00",
      "close": "489.80",
      "average": "491.2606",
      "volume": "29464",
      "turnover": "14475739.8",
      "trades": "688"
    },
    {
      "date": "2024-01-18",
      "bid": "497.80",
      "ask": "498.40",
      "open": "489.80",
      "high": "501.00",
      "low": "488.80",
      "close": "496.20",
      "average": "494.533",
      "volume": "63798",
      "turnover": "31529883.9",
      "trades": "819"
    },
    {
      "date": "2024-01-19",
      "bid": "491.80",
      "ask": "492.60",
      "open": "498.60",
      "high": "505.50",
      "low": "490.40",
      "close": "492.40",
      "average": "497.9841",
      "volume": "71206",
      "turnover": "35517100.9",
      "trades": "855"
    },
    {
      "date": "2024-01-22",
      "bid": "500.50",
      "ask": "501.50",
      "open": "496.60",
      "high": "507.00",
      "low": "496.40",
      "close": "500.50",
      "average": "501.2606",
      "volume": "73120",
      "turnover": "36649872.54",
      "trades": "991"
    },
    {
      "date": "2024-01-23",
      "bid": "506.50",
      "ask": "507.50",
      "open": "503.00",
      "high": "509.50",
      "low": "497.60",
      "close": "507.50",
      "average": "502.4754",
      "volume": "74024",
      "turnover": "37195238.4",
      "trades": "849"
    },
    {
      "date": "2024-01-24",
      "bid": "504.50",
      "ask": "505.50",
      "open": "510.00",
      "high": "514.00",
      "low": "504.00",
      "close": "504.50",
      "average": "506.2008",
      "volume": "66545",
      "turnover": "33678319.25",
      "trades": "577"
    },
    {
      "date": "2024-01-25",
      "bid": "501.00",
      "ask": "503.00",
      "open": "504.50",
      "high": "509.00",
      "low": "499.20",
      "close": "504.00",
      "average": "503.0973",
      "volume": "114598",
      "turnover": "57668271.85",
      "trades": "970"
    },
    {
      "date": "2024-01-26",
      "bid": "498.60",
      "ask": "502.50",
      "open": "482.00",
      "high": "505.50",
      "low": "473.00",
      "close": "502.00",
      "average": "493.9095",
      "volume": "139124",
      "turnover": "68685821.2",
      "trades": "1962"
    },
    {
      "date": "2024-01-29",
      "bid": "473.60",
      "ask": "474.40",
      "open": "500.00",
      "high": "502.00",
      "low": "465.20",
      "close": "473.40",
      "average": "482.0897",
      "volume": "106047",
      "turnover": "51127345.6",
      "trades": "1701"
    },
    {
      "date": "2024-01-30",
      "bid": "478.60",
      "ask": "478.80",
      "open": "473.60",
      "high": "483.60",
      "low": "471.80",
      "close": "478.60",
      "average": "475.1256",
      "volume": "120907",
      "turnover": "57446014.6",
      "trades": "825"
    },
    {
      "date": "2024-01-31",
      "bid": "459.60",
      "ask": "460.40",
      "open": "476.40",
      "high": "483.60",
      "low": "459.00",
      "close": "459.60",
      "average": "467.1766",
      "volume": "63312",
      "turnover": "29577847",
      "trades": "1093"
    },
    {
      "date": "2024-02-01",
      "bid": "468.20",
      "ask": "469.20",
      "open": "459.40",
      "high": "470.60",
      "low": "454.80",
      "close": "469.00",
      "average": "463.9109",
      "volume": "90847",
      "turnover": "42145013.29",
      "trades": "786"
    },
    {
      "date": "2024-02-02",
      "bid": "468.20",
      "ask": "468.60",
      "open": "472.00",
      "high": "477.40",
      "low": "465.20",
      "close": "468.20",
      "average": "468.4308",
      "volume": "52180",
      "turnover": "24442716",
      "trades": "1140"
    },
    {
      "date": "2024-02-05",
      "bid": "459.40",
      "ask": "461.00",
      "open": "467.00",
      "high": "474.80",
      "low": "458.80",
      "close": "458.80",
      "average": "466.2373",
      "volume": "59382",
      "turnover": "27714092.3",
      "trades": "911"
    },
    {
      "date": "2024-02-06",
      "bid": "449.40",
      "ask": "450.00",
      "open": "460.40",
      "high": "463.00",
      "low": "447.60",
      "close": "449.00",
      "average": "450.2983",
      "volume": "56656",
      "turnover": "25512095.1",
      "trades": "597"
    },
    {
      "date": "2024-02-07",
      "bid": "446.60",
      "ask": "447.00",
      "open": "445.80",
      "high": "453.60",
      "low": "445.00",
      "close": "449.20",
      "average": "448.7711",
      "volume": "55316",
      "turnover": "24823896",
      "trades": "591"
    },
    {
      "date": "2024-02-08",
      "bid": "457.60",
      "ask": "458.20",
      "open": "449.20",
      "high": "458.60",
      "low": "448.00",
      "close": "458.40",
      "average": "456.5707",
      "volume": "35026",
      "turnover": "15991855",
      "trades": "762"
    },
    {
      "date": "2024-02-09",
      "bid": "446.00",
      "ask": "447.40",
      "open": "466.60",
      "high": "466.60",
      "low": "446.60",
      "close": "447.60",
      "average": "449.6856",
      "volume": "28198",
      "turnover": "12680234",
      "trades": "656"
    },
    {
      "date": "2024-02-12",
      "bid": "440.40",
      "ask": "441.20",
      "open": "447.00",
      "high": "451.00",
      "low": "439.80",
      "close": "442.20",
      "average": "444.412",
      "volume": "24797",
      "turnover": "11019859.2",
      "trades": "599"
    },
    {
      "date": "2024-02-13",
      "bid": "427.00",
      "ask": "427.60",
      "open": "440.20",
      "high": "441.00",
      "low": "423.80",
      "close": "429.80",
      "average": "430.1464",
      "volume": "49193",
      "turnover": "21168116.6",
      "trades": "943"
    },
    {
      "date": "2024-02-14",
      "bid": "435.00",
      "ask": "436.00",
      "open": "428.40",
      "high": "437.40",
      "low": "427.40",
      "close": "435.60",
      "average": "435.0222",
      "volume": "22045",
      "turnover": "9590517.8",
      "trades": "515"
    },
    {
      "date": "2024-02-15",
      "bid": "444.20",
      "ask": "445.20",
      "open": "436.00",
      "high": "445.80",
      "low": "435.60",
      "close": "445.80",
      "average": "443.4773",
      "volume": "41135",
      "turnover": "18241979.39",
      "trades": "685"
    },
    {
      "date": "2024-02-16",
      "bid": "459.80",
      "ask": "460.40",
      "open": "445.80",
      "high": "464.40",
      "low": "445.80",
      "close": "458.80",
      "average": "458.7732",
      "volume": "41660",
      "turnover": "19111649.39",
      "trades": "867"
    },
    {
      "date": "2024-02-19",
      "bid": "458.80",
      "ask": "459.40",
      "open": "454.80",
      "high": "459.60",
      "low": "451.80",
      "close": "459.60",
      "average": "457.1083",
      "volume": "16687",
      "turnover": "7627767",
      "trades": "423"
    },
    {
      "date": "2024-02-20",
      "bid": "449.00",
      "ask": "450.00",
      "open": "459.20",
      "high": "460.20",
      "low": "446.20",
      "close": "448.00",
      "average": "449.8831",
      "volume": "35682",
      "turnover": "16052728.6",
      "trades": "604"
    },
    {
      "date": "2024-02-21",
      "bid": "436.40",
      "ask": "437.00",
      "open": "446.40",
      "high": "449.00",
      "low": "432.40",
      "close": "436.20",
      "average": "437.8736",
      "volume": "33449",
      "turnover": "14647889.9",
      "trades": "607"
    },
    {
      "date": "2024-02-22",
      "bid": "445.20",
      "ask": "446.20",
      "open": "442.80",
      "high": "449.20",
      "low": "438.40",
      "close": "446.00",
      "average": "443.6827",
      "volume": "16042",
      "turnover": "7117540",
      "trades": "512"
    },
    {
      "date": "2024-02-23",
      "bid": "448.20",
      "ask": "449.20",
      "open": "446.40",
      "high": "454.20",
      "low": "446.40",
      "close": "446.80",
      "average": "448.4004",
      "volume": "18493",
      "turnover": "8292222.6",
      "trades": "480"
    },
    {
      "date": "2024-02-26",
      "bid": "448.60",
      "ask": "449.40",
      "open": "446.80",
      "high": "455.20",
      "low": "443.60",
      "close": "449.60",
      "average": "449.1509",
      "volume": "26584",
      "turnover": "11940226",
      "trades": "565"
    },
    {
      "date": "2024-02-27",
      "bid": "448.80",
      "ask": "449.40",
      "open": "449.60",
      "high": "450.40",
      "low": "441.40",
      "close": "450.00",
      "average": "447.4984",
      "volume": "25583",
      "turnover": "11448351.4",
      "trades": "505"
    },
    {
      "date": "2024-02-28",
      "bid": "442.40",
      "ask": "443.40",
      "open": "448.40",
      "high": "450.00",
      "low": "435.40",
      "close": "443.40",
      "average": "442.6707",
      "volume": "25596",
      "turnover": "11330401.2",
      "trades": "593"
    },
    {
      "date": "2024-02-29",
      "bid": "450.00",
      "ask": "450.60",
      "open": "444.40",
      "high": "452.60",
      "low": "443.20",
      "close": "450.40",
      "average": "449.9768",
      "volume": "30842",
      "turnover": "13878185.2",
      "trades": "465"
    },
    {
      "date": "2024-03-01",
      "bid": "467.00",
      "ask": "468.00",
      "open": "456.00",
      "high": "467.80",
      "low": "449.60",
      "close": "465.80",
      "average": "461.6146",
      "volume": "23990",
      "turnover": "11073747.1",
      "trades": "517"
    },
    {
      "date": "2024-03-04",
      "bid": "456.00",
      "ask": "458.00",
      "open": "468.00",
      "high": "469.40",
      "low": "453.60",
      "close": "459.00",
      "average": "459.5849",
      "volume": "28282",
      "turnover": "12996825.3",
      "trades": "478"
    },
    {
      "date": "2024-03-05",
      "bid": "448.80",
      "ask": "450.40",
      "open": "459.00",
      "high": "459.00",
      "low": "446.80",
      "close": "449.00",
      "average": "452.0643",
      "volume": "23656",
      "turnover": "10694275",
      "trades": "746"
    },
    {
      "date": "2024-03-06",
      "bid": "453.00",
      "ask": "453.80",
      "open": "446.40",
      "high": "454.20",
      "low": "439.40",
      "close": "453.60",
      "average": "449.1512",
      "volume": "33664",
      "turnover": "15120213.5",
      "trades": "613"
    },
    {
      "date": "2024-03-07",
      "bid": "457.80",
      "ask": "458.60",
      "open": "453.40",
      "high": "460.20",
      "low": "447.00",
      "close": "457.80",
      "average": "453.9387",
      "volume": "31350",
      "turnover": "14230979.6",
      "trades": "344"
    },
    {
      "date": "2024-03-08",
      "bid": "456.20",
      "ask": "457.00",
      "open": "459.40",
      "high": "460.40",
      "low": "449.20",
      "close": "455.80",
      "average": "455.7882",
      "volume": "18891",
      "turnover": "8613330.69",
      "trades": "565"
    },
    {
      "date": "2024-03-11",
      "bid": "453.80",
      "ask": "454.80",
      "open": "455.20",
      "high": "456.20",
      "low": "445.40",
      "close": "452.40",
      "average": "451.6307",
      "volume": "12254",
      "turnover": "5534282.4",
      "trades": "354"
    },
    {
      "date": "2024-03-12",
      "bid": "459.00",
      "ask": "460.00",
      "open": "456.40",
      "high": "460.80",
      "low": "448.20",
      "close": "458.40",
      "average": "454.267",
      "volume": "17408",
      "turnover": "7907879.2",
      "trades": "473"
    },
    {
      "date": "2024-03-13",
      "bid": "463.20",
      "ask": "464.20",
      "open": "458.40",
      "high": "464.00",
      "low": "453.20",
      "close": "462.60",
      "average": "460.2076",
      "volume": "16718",
      "turnover": "7693644",
      "trades": "450"
    },
    {
      "date": "2024-03-14",
      "bid": "462.00",
      "ask": "463.20",
      "open": "464.00",
      "high": "466.60",
      "low": "456.20",
      "close": "462.60",
      "average": "462.075",
      "volume": "18050",
      "turnover": "8340472.2",
      "trades": "446"
    },
    {
      "date": "2024-03-15",
      "bid": "452.40",
      "ask": "453.60",
      "open": "462.60",
      "high": "464.40",
      "low": "452.20",
      "close": "453.60",
      "average": "455.4268",
      "volume": "17830",
      "turnover": "8120260.6",
      "trades": "385"
    },
    {
      "date": "2024-03-18",
      "bid": "440.60",
      "ask": "441.20",
      "open": "450.00",
      "high": "453.40",
      "low": "439.80",
      "close": "440.20",
      "average": "444.5271",
      "volume": "16645",
      "turnover": "7399153.8",
      "trades": "479"
    },
    {
      "date": "2024-03-19",
      "bid": "447.20",
      "ask": "448.20",
      "open": "437.20",
      "high": "448.60",
      "low": "426.80",
      "close": "448.60",
      "average": "438.2001",
      "volume": "56684",
      "turnover": "24839240.6",
      "trades": "602"
    },
    {
      "date": "2024-03-20",
      "bid": "458.40",
      "ask": "458.80",
      "open": "445.80",
      "high": "463.40",
      "low": "445.80",
      "close": "459.00",
      "average": "457.567",
      "volume": "91404",
      "turnover": "41830382.7",
      "trades": "479"
    },
    {
      "date": "2024-03-21",
      "bid": "466.20",
      "ask": "466.80",
      "open": "459.20",
      "high": "466.80",
      "low": "453.80",
      "close": "465.40",
      "average": "461.2327",
      "volume": "39378",
      "turnover": "18162747",
      "trades": "397"
    },
    {
      "date": "2024-03-22",
      "bid": "465.00",
      "ask": "466.20",
      "open": "465.20",
      "high": "467.40",
      "low": "456.40",
      "close": "466.80",
      "average": "464.6568",
      "volume": "29036",
      "turnover": "13492846",
      "trades": "588"
    },
    {
      "date": "2024-03-25",
      "bid": "471.60",
      "ask": "472.60",
      "open": "466.00",
      "high": "474.60",
      "low": "463.80",
      "close": "472.60",
      "average": "470.4198",
      "volume": "27031",
      "turnover": "12721922.7",
      "trades": "514"
    },
    {
      "date": "2024-03-26",
      "bid": "467.00",
      "ask": "468.60",
      "open": "472.60",
      "high": "475.20",
      "low": "466.40",
      "close": "468.60",
      "average": "470.034",
      "volume": "18217",
      "turnover": "8562609.6",
      "trades": "508"
    },
    {
      "date": "2024-03-27",
      "bid": "460.80",
      "ask": "462.80",
      "open": "468.00",
      "high": "477.00",
      "low": "458.00",
      "close": "460.20",
      "average": "463.4537",
      "volume": "22307",
      "turnover": "10338261",
      "trades": "538"
    },
    {
      "date": "2024-03-28",
      "bid": "464.00",
      "ask": "465.80",
      "open": "461.60",
      "high": "473.20",
      "low": "461.00",
      "close": "463.60",
      "average": "466.284",
      "volume": "17093",
      "turnover": "7972288.4",
      "trades": "321"
    },
    {
      "date": "2024-04-02",
      "bid": "475.00",
      "ask": "476.60",
      "open": "463.00",
      "high": "477.40",
      "low": "463.00",
      "close": "476.80",
      "average": "471.7984",
      "volume": "33120",
      "turnover": "15624743.1",
      "trades": "840"
    },
    {
      "date": "2024-04-03",
      "bid": "468.20",
      "ask": "468.80",
      "open": "476.80",
      "high": "476.80",
      "low": "453.60",
      "close": "468.40",
      "average": "466.1137",
      "volume": "30720",
      "turnover": "14319085.2",
      "trades": "741"
    },
    {
      "date": "2024-04-04",
      "bid": "475.60",
      "ask": "476.20",
      "open": "468.20",
      "high": "476.80",
      "low": "465.00",
      "close": "475.40",
      "average": "469.3585",
      "volume": "78760",
      "turnover": "36966697.5",
      "trades": "424"
    },
    {
      "date": "2024-04-05",
      "bid": "455.80",
      "ask": "457.40",
      "open": "466.80",
      "high": "466.80",
      "low": "438.00",
      "close": "452.40",
      "average": "448.9081",
      "volume": "86512",
      "turnover": "38847555.6",
      "trades": "1985"
    },
    {
      "date": "2024-04-08",
      "bid": "456.00",
      "ask": "456.80",
      "open": "452.00",
      "high": "466.00",
      "low": "446.80",
      "close": "453.60",
      "average": "456.9271",
      "volume": "50561",
      "turnover": "23135137.1",
      "trades": "809"
    },
    {
      "date": "2024-04-09",
      "bid": "456.00",
      "ask": "456.60",
      "open": "450.00",
      "high": "465.00",
      "low": "449.00",
      "close": "455.00",
      "average": "457.433",
      "volume": "83216",
      "turnover": "38065748",
      "trades": "667"
    },
    {
      "date": "2024-04-10",
      "bid": "440.20",
      "ask": "441.80",
      "open": "456.00",
      "high": "459.00",
      "low": "432.40",
      "close": "440.00",
      "average": "442.3196",
      "volume": "37609",
      "turnover": "16634946.2",
      "trades": "842"
    },
    {
      "date": "2024-04-11",
      "bid": "442.40",
      "ask": "444.40",
      "open": "440.00",
      "high": "448.00",
      "low": "436.00",
      "close": "443.00",
      "average": "443.9138",
      "volume": "53645",
      "turnover": "23813754.2",
      "trades": "1174"
    },
    {
      "date": "2024-04-12",
      "bid": "436.60",
      "ask": "438.20",
      "open": "448.60",
      "high": "455.60",
      "low": "436.00",
      "close": "436.00",
      "average": "439.9005",
      "volume": "42318",
      "turnover": "18615708.8",
      "trades": "705"
    },
    {
      "date": "2024-04-15",
      "bid": "436.20",
      "ask": "438.60",
      "open": "437.60",
      "high": "445.00",
      "low": "430.20",
      "close": "438.80",
      "average": "439.2827",
      "volume": "51339",
      "turnover": "22552413.8",
      "trades": "1154"
    },
    {
      "date": "2024-04-16",
      "bid": "406.40",
      "ask": "407.00",
      "open": "418.60",
      "high": "437.60",
      "low": "397.00",
      "close": "404.80",
      "average": "418.994",
      "volume": "201070",
      "turnover": "84247015.59",
      "trades": "2886"
    },
    {
      "date": "2024-04-17",
      "bid": "405.20",
      "ask": "407.00",
      "open": "415.60",
      "high": "430.80",
      "low": "404.80",
      "close": "404.80",
      "average": "416.0505",
      "volume": "148256",
      "turnover": "61683371.9",
      "trades": "2180"
    },
    {
      "date": "2024-04-18",
      "bid": "417.60",
      "ask": "419.00",
      "open": "415.00",
      "high": "422.80",
      "low": "403.20",
      "close": "417.80",
      "average": "413.5088",
      "volume": "192714",
      "turnover": "79711127.3",
      "trades": "3264"
    },
    {
      "date": "2024-04-19",
      "bid": "425.20",
      "ask": "426.20",
      "open": "411.80",
      "high": "426.00",
      "low": "407.60",
      "close": "422.80",
      "average": "417.3455",
      "volume": "58818",
      "turnover": "24547428.6",
      "trades": "1423"
    },
    {
      "date": "2024-04-22",
      "bid": "424.60",
      "ask": "425.60",
      "open": "429.00",
      "high": "435.80",
      "low": "422.80",
      "close": "422.80",
      "average": "428.1417",
      "volume": "77908",
      "turnover": "33355665",
      "trades": "1208"
    },
    {
      "date": "2024-04-23",
      "bid": "428.20",
      "ask": "428.60",
      "open": "423.00",
      "high": "429.80",
      "low": "423.00",
      "close": "427.00",
      "average": "426.8841",
      "volume": "47205",
      "turnover": "20151062",
      "trades": "960"
    },
    {
      "date": "2024-04-24",
      "bid": "415.20",
      "ask": "416.00",
      "open": "423.60",
      "high": "423.60",
      "low": "413.00",
      "close": "416.00",
      "average": "417.0584",
      "volume": "31997",
      "turnover": "13344618.2",
      "trades": "722"
    },
    {
      "date": "2024-04-25",
      "bid": "390.40",
      "ask": "391.00",
      "open": "415.20",
      "high": "415.20",
      "low": "390.60",
      "close": "391.60",
      "average": "398.0117",
      "volume": "61299",
      "turnover": "24401553.1",
      "trades": "1045"
    },
    {
      "date": "2024-04-26",
      "bid": "414.60",
      "ask": "415.20",
      "open": "422.60",
      "high": "422.60",
      "low": "395.60",
      "close": "416.00",
      "average": "409.0775",
      "volume": "55845",
      "turnover": "22851058.1",
      "trades": "1052"
    },
    {
      "date": "2024-04-29",
      "bid": "419.20",
      "ask": "420.00",
      "open": "416.20",
      "high": "420.00",
      "low": "412.60",
      "close": "419.20",
      "average": "417.7016",
      "volume": "50080",
      "turnover": "20918445.6",
      "trades": "1052"
    },
    {
      "date": "2024-04-30",
      "bid": "414.60",
      "ask": "415.20",
      "open": "419.20",
      "high": "421.20",
      "low": "411.60",
      "close": "413.60",
      "average": "414.7545",
      "volume": "22921",
      "turnover": "9510337.8",
      "trades": "426"
    },
    {
      "date": "2024-05-02",
      "bid": "406.00",
      "ask": "406.80",
      "open": "413.40",
      "high": "414.40",
      "low": "403.00",
      "close": "404.80",
      "average": "406.8281",
      "volume": "41280",
      "turnover": "16793865.6",
      "trades": "1110"
    },
    {
      "date": "2024-05-03",
      "bid": "418.40",
      "ask": "419.00",
      "open": "404.80",
      "high": "419.80",
      "low": "404.60",
      "close": "418.40",
      "average": "416.3403",
      "volume": "22619",
      "turnover": "9417200.19",
      "trades": "633"
    },
    {
      "date": "2024-05-06",
      "bid": "417.40",
      "ask": "418.40",
      "open": "420.00",
      "high": "420.00",
      "low": "414.20",
      "close": "417.20",
      "average": "417.2182",
      "volume": "20244",
      "turnover": "8446165.4",
      "trades": "592"
    },
    {
      "date": "2024-05-07",
      "bid": "410.40",
      "ask": "411.00",
      "open": "417.00",
      "high": "418.00",
      "low": "408.00",
      "close": "410.60",
      "average": "412.1613",
      "volume": "28941",
      "turnover": "11928360.4",
      "trades": "562"
    },
    {
      "date": "2024-05-08",
      "bid": "416.80",
      "ask": "417.80",
      "open": "410.60",
      "high": "418.00",
      "low": "406.00",
      "close": "417.00",
      "average": "414.4717",
      "volume": "13176",
      "turnover": "5461339.2",
      "trades": "306"
    },
    {
      "date": "2024-05-10",
      "bid": "428.00",
      "ask": "428.60",
      "open": "417.40",
      "high": "429.20",
      "low": "417.40",
      "close": "428.80",
      "average": "424.3462",
      "volume": "43692",
      "turnover": "18540534.39",
      "trades": "936"
    },
    {
      "date": "2024-05-13",
      "bid": "425.80",
      "ask": "426.80",
      "open": "428.80",
      "high": "428.80",
      "low": "417.20",
      "close": "425.60",
      "average": "419.6148",
      "volume": "61458",
      "turnover": "25804804.1",
      "trades": "283"
    },
    {
      "date": "2024-05-14",
      "bid": "441.00",
      "ask": "441.60",
      "open": "425.60",
      "high": "443.00",
      "low": "425.60",
      "close": "442.60",
      "average": "439.5178",
      "volume": "28382",
      "turnover": "12474395.4",
      "trades": "497"
    },
    {
      "date": "2024-05-15",
      "bid": "450.80",
      "ask": "451.80",
      "open": "443.00",
      "high": "453.40",
      "low": "443.00",
      "close": "450.00",
      "average": "447.95",
      "volume": "44153",
      "turnover": "19778318",
      "trades": "722"
    },
    {
      "date": "2024-05-16",
      "bid": "461.40",
      "ask": "462.20",
      "open": "450.20",
      "high": "462.40",
      "low": "450.20",
      "close": "461.80",
      "average": "459.5791",
      "volume": "26555",
      "turnover": "12204203.5",
      "trades": "512"
    },
    {
      "date": "2024-05-17",
      "bid": "462.20",
      "ask": "463.20",
      "open": "461.00",
      "high": "464.40",
      "low": "458.00",
      "close": "463.60",
      "average": "462.322",
      "volume": "55860",
      "turnover": "25825307.8",
      "trades": "685"
    },
    {
      "date": "2024-05-20",
      "bid": "470.20",
      "ask": "471.40",
      "open": "460.60",
      "high": "474.60",
      "low": "460.60",
      "close": "471.40",
      "average": "471.0575",
      "volume": "22289",
      "turnover": "10503308.4",
      "trades": "496"
    },
    {
      "date": "2024-05-21",
      "bid": "446.60",
      "ask": "447.60",
      "open": "470.00",
      "high": "475.20",
      "low": "445.60",
      "close": "447.80",
      "average": "457.0776",
      "volume": "25035",
      "turnover": "11443389",
      "trades": "534"
    },
    {
      "date": "2024-05-22",
      "bid": "458.00",
      "ask": "460.20",
      "open": "447.80",
      "high": "461.20",
      "low": "446.00",
      "close": "458.80",
      "average": "452.8811",
      "volume": "53975",
      "turnover": "24438206.93",
      "trades": "701"
    },
    {
      "date": "2024-05-23",
      "bid": "457.20",
      "ask": "459.00",
      "open": "460.00",
      "high": "468.40",
      "low": "455.40",
      "close": "456.80",
      "average": "459.7191",
      "volume": "14257",
      "turnover": "6554156.4",
      "trades": "423"
    },
    {
      "date": "2024-05-24",
      "bid": "451.00",
      "ask": "451.80",
      "open": "450.80",
      "high": "455.20",
      "low": "449.00",
      "close": "452.20",
      "average": "452.5155",
      "volume": "20932",
      "turnover": "9474135.5",
      "trades": "380"
    },
    {
      "date": "2024-05-27",
      "bid": "453.20",
      "ask": "453.80",
      "open": "455.00",
      "high": "455.00",
      "low": "449.60",
      "close": "454.60",
      "average": "453.3856",
      "volume": "16666",
      "turnover": "7556114.6",
      "trades": "580"
    },
    {
      "date": "2024-05-28",
      "bid": "442.80",
      "ask": "443.40",
      "open": "454.60",
      "high": "454.60",
      "low": "441.00",
      "close": "444.20",
      "average": "449.1824",
      "volume": "42924",
      "turnover": "19281438.2",
      "trades": "671"
    },
    {
      "date": "2024-05-29",
      "bid": "436.80",
      "ask": "437.40",
      "open": "440.00",
      "high": "444.20",
      "low": "435.40",
      "close": "437.60",
      "average": "439.136",
      "volume": "15382",
      "turnover": "6754789.4",
      "trades": "430"
    },
    {
      "date": "2024-05-30",
      "bid": "435.00",
      "ask": "435.80",
      "open": "433.80",
      "high": "439.40",
      "low": "427.00",
      "close": "435.00",
      "average": "434.4335",
      "volume": "37644",
      "turnover": "16353505.1",
      "trades": "635"
    },
    {
      "date": "2024-05-31",
      "bid": "462.00",
      "ask": "463.40",
      "open": "437.40",
      "high": "467.00",
      "low": "435.80",
      "close": "454.20",
      "average": "453.8483",
      "volume": "165592",
      "turnover": "75152331.2",
      "trades": "1031"
    },
    {
      "date": "2024-06-03",
      "bid": "442.20",
      "ask": "443.00",
      "open": "454.20",
      "high": "463.40",
      "low": "440.00",
      "close": "441.20",
      "average": "448.33",
      "volume": "38188",
      "turnover": "17120826.39",
      "trades": "657"
    },
    {
      "date": "2024-06-04",
      "bid": "434.80",
      "ask": "435.80",
      "open": "440.00",
      "high": "445.00",
      "low": "434.80",
      "close": "436.00",
      "average": "437.6677",
      "volume": "13950",
      "turnover": "6105509.7",
      "trades": "367"
    },
    {
      "date": "2024-06-05",
      "bid": "437.00",
      "ask": "438.80",
      "open": "437.00",
      "high": "443.00",
      "low": "436.80",
      "close": "438.00",
      "average": "438.653",
      "volume": "29252",
      "turnover": "12831477",
      "trades": "623"
    },
    {
      "date": "2024-06-07",
      "bid": "437.40",
      "ask": "438.00",
      "open": "441.20",
      "high": "444.40",
      "low": "435.20",
      "close": "438.40",
      "average": "438.7804",
      "volume": "45562",
      "turnover": "19991714.39",
      "trades": "1131"
    },
    {
      "date": "2024-06-10",
      "bid": "430.80",
      "ask": "431.60",
      "open": "434.80",
      "high": "436.80",
      "low": "428.00",
      "close": "431.80",
      "average": "431.9707",
      "volume": "19211",
      "turnover": "8298668.2",
      "trades": "464"
    },
    {
      "date": "2024-06-11",
      "bid": "430.60",
      "ask": "431.00",
      "open": "431.80",
      "high": "437.00",
      "low": "430.00",
      "close": "431.00",
      "average": "432.0135",
      "volume": "17589",
      "turnover": "7598632.8",
      "trades": "384"
    },
    {
      "date": "2024-06-12",
      "bid": "452.00",
      "ask": "452.80",
      "open": "434.20",
      "high": "454.20",
      "low": "432.00",
      "close": "450.40",
      "average": "447.6464",
      "volume": "29633",
      "turnover": "13265104.8",
      "trades": "688"
    },
    {
      "date": "2024-06-13",
      "bid": "427.80",
      "ask": "428.80",
      "open": "450.00",
      "high": "450.00",
      "low": "427.80",
      "close": "428.40",
      "average": "433.6371",
      "volume": "25410",
      "turnover": "11018851",
      "trades": "531"
    },
    {
      "date": "2024-06-14",
      "bid": "420.60",
      "ask": "421.20",
      "open": "428.40",
      "high": "428.40",
      "low": "418.00",
      "close": "421.40",
      "average": "421.0321",
      "volume": "29623",
      "turnover": "12474793.2",
      "trades": "634"
    },
    {
      "date": "2024-06-17",
      "bid": "419.00",
      "ask": "420.80",
      "open": "421.40",
      "high": "423.40",
      "low": "412.00",
      "close": "420.40",
      "average": "418.6482",
      "volume": "38089",
      "turnover": "15907699.3",
      "trades": "678"
    },
    {
      "date": "2024-06-18",
      "bid": "415.60",
      "ask": "417.40",
      "open": "419.20",
      "high": "426.60",
      "low": "414.60",
      "close": "417.40",
      "average": "418.7887",
      "volume": "24490",
      "turnover": "10256136.1",
      "trades": "503"
    },
    {
      "date": "2024-06-19",
      "bid": "415.20",
      "ask": "415.80",
      "open": "418.80",
      "high": "418.80",
      "low": "408.60",
      "close": "414.60",
      "average": "412.9502",
      "volume": "40866",
      "turnover": "16872652.2",
      "trades": "781"
    },
    {
      "date": "2024-06-20",
      "bid": "424.60",
      "ask": "426.60",
      "open": "415.60",
      "high": "428.60",
      "low": "414.60",
      "close": "426.40",
      "average": "426.1472",
      "volume": "127937",
      "turnover": "54519997",
      "trades": "828"
    },
    {
      "date": "2024-06-24",
      "bid": "422.00",
      "ask": "422.80",
      "open": "420.60",
      "high": "426.00",
      "low": "417.60",
      "close": "424.60",
      "average": "424.9261",
      "volume": "49503",
      "turnover": "21035195.6",
      "trades": "495"
    },
    {
      "date": "2024-06-25",
      "bid": "419.20",
      "ask": "420.80",
      "open": "424.60",
      "high": "424.60",
      "low": "412.20",
      "close": "420.00",
      "average": "417.5308",
      "volume": "19588",
      "turnover": "8175540.2",
      "trades": "352"
    },
    {
      "date": "2024-06-26",
      "bid": "413.20",
      "ask": "414.20",
      "open": "421.00",
      "high": "421.00",
      "low": "406.20",
      "close": "413.80",
      "average": "413.6068",
      "volume": "52699",
      "turnover": "21780970.4",
      "trades": "1000"
    },
    {
      "date": "2024-06-27",
      "bid": "415.60",
      "ask": "416.00",
      "open": "413.80",
      "high": "418.20",
      "low": "408.20",
      "close": "416.60",
      "average": "415.7438",
      "volume": "23418",
      "turnover": "9732944.8",
      "trades": "587"
    },
    {
      "date": "2024-06-28",
      "bid": "419.00",
      "ask": "420.00",
      "open": "416.60",
      "high": "422.80",
      "low": "416.00",
      "close": "420.40",
      "average": "419.3139",
      "volume": "24003",
      "turnover": "10066111.6",
      "trades": "401"
    },
    {
      "date": "2024-07-01",
      "bid": "424.40",
      "ask": "426.00",
      "open": "425.80",
      "high": "430.20",
      "low": "420.00",
      "close": "426.20",
      "average": "425.1602",
      "volume": "17157",
      "turnover": "7294408.9",
      "trades": "604"
    },
    {
      "date": "2024-07-02",
      "bid": "427.00",
      "ask": "427.60",
      "open": "430.00",
      "high": "431.20",
      "low": "416.40",
      "close": "423.00",
      "average": "423.6979",
      "volume": "58659",
      "turnover": "24854415.4",
      "trades": "1364"
    },
    {
      "date": "2024-07-03",
      "bid": "417.60",
      "ask": "419.00",
      "open": "423.00",
      "high": "428.60",
      "low": "413.60",
      "close": "413.60",
      "average": "420.8362",
      "volume": "27023",
      "turnover": "11372255.4",
      "trades": "549"
    },
    {
      "date": "2024-07-04",
      "bid": "413.40",
      "ask": "415.00",
      "open": "413.60",
      "high": "420.00",
      "low": "412.20",
      "close": "414.80",
      "average": "415.3831",
      "volume": "14643",
      "turnover": "6082501.6",
      "trades": "360"
    },
    {
      "date": "2024-07-05",
      "bid": "412.40",
      "ask": "413.80",
      "open": "414.80",
      "high": "418.20",
      "low": "408.80",
      "close": "412.20",
      "average": "413.3107",
      "volume": "36545",
      "turnover": "15117890",
      "trades": "526"
    },
    {
      "date": "2024-07-08",
      "bid": "410.40",
      "ask": "411.60",
      "open": "411.80",
      "high": "414.80",
      "low": "407.20",
      "close": "411.00",
      "average": "411.0254",
      "volume": "16005",
      "turnover": "6579064",
      "trades": "485"
    },
    {
      "date": "2024-07-09",
      "bid": "398.00",
      "ask": "399.80",
      "open": "410.20",
      "high": "414.60",
      "low": "397.80",
      "close": "399.20",
      "average": "403.2996",
      "volume": "37479",
      "turnover": "15105929.2",
      "trades": "586"
    },
    {
      "date": "2024-07-10",
      "bid": "405.00",
      "ask": "406.80",
      "open": "398.00",
      "high": "408.60",
      "low": "398.00",
      "close": "406.80",
      "average": "405.3566",
      "volume": "14904",
      "turnover": "6039101",
      "trades": "422"
    },
    {
      "date": "2024-07-11",
      "bid": "403.60",
      "ask": "404.60",
      "open": "410.00",
      "high": "410.00",
      "low": "403.60",
      "close": "404.60",
      "average": "405.8901",
      "volume": "14382",
      "turnover": "5837210.2",
      "trades": "440"
    },
    {
      "date": "2024-07-12",
      "bid": "433.40",
      "ask": "435.00",
      "open": "404.20",
      "high": "438.00",
      "low": "395.20",
      "close": "437.00",
      "average": "427.263",
      "volume": "65103",
      "turnover": "27817999",
      "trades": "1232"
    },
    {
      "date": "2024-07-15",
      "bid": "413.00",
      "ask": "413.20",
      "open": "434.40",
      "high": "435.00",
      "low": "410.20",
      "close": "413.20",
      "average": "415.7402",
      "volume": "40793",
      "turnover": "16957410",
      "trades": "951"
    },
    {
      "date": "2024-07-16",
      "bid": "396.00",
      "ask": "397.00",
      "open": "410.00",
      "high": "410.00",
      "low": "390.60",
      "close": "394.20",
      "average": "398.4816",
      "volume": "50331",
      "turnover": "20055607.89",
      "trades": "1237"
    },
    {
      "date": "2024-07-17",
      "bid": "390.20",
      "ask": "391.20",
      "open": "391.00",
      "high": "392.20",
      "low": "380.00",
      "close": "390.00",
      "average": "385.6094",
      "volume": "55346",
      "turnover": "21336108.8",
      "trades": "1451"
    },
    {
      "date": "2024-07-18",
      "bid": "383.00",
      "ask": "383.20",
      "open": "391.60",
      "high": "391.60",
      "low": "382.40",
      "close": "385.00",
      "average": "385.4819",
      "volume": "27024",
      "turnover": "10423003.6",
      "trades": "644"
    },
    {
      "date": "2024-07-19",
      "bid": "376.60",
      "ask": "377.60",
      "open": "384.40",
      "high": "386.00",
      "low": "376.20",
      "close": "377.20",
      "average": "378.3334",
      "volume": "52746",
      "turnover": "19953494.89",
      "trades": "705"
    },
    {
      "date": "2024-07-22",
      "bid": "383.00",
      "ask": "383.60",
      "open": "377.20",
      "high": "384.20",
      "low": "375.20",
      "close": "384.00",
      "average": "381.3143",
      "volume": "18112",
      "turnover": "6897317.4",
      "trades": "573"
    },
    {
      "date": "2024-07-23",
      "bid": "378.20",
      "ask": "378.80",
      "open": "398.80",
      "high": "398.80",
      "low": "377.60",
      "close": "379.00",
      "average": "380.5614",
      "volume": "20795",
      "turnover": "7916625.4",
      "trades": "476"
    },
    {
      "date": "2024-07-24",
      "bid": "384.20",
      "ask": "385.00",
      "open": "379.00",
      "high": "393.00",
      "low": "376.60",
      "close": "385.20",
      "average": "385.7975",
      "volume": "33926",
      "turnover": "13077303.9",
      "trades": "560"
    },
    {
      "date": "2024-07-25",
      "bid": "392.60",
      "ask": "394.00",
      "open": "385.20",
      "high": "394.20",
      "low": "376.00",
      "close": "390.80",
      "average": "384.447",
      "volume": "60334",
      "turnover": "23194399.4",
      "trades": "1831"
    },
    {
      "date": "2024-07-26",
      "bid": "402.40",
      "ask": "403.60",
      "open": "390.20",
      "high": "406.00",
      "low": "390.20",
      "close": "401.00",
      "average": "401.5662",
      "volume": "39387",
      "turnover": "15825141.8",
      "trades": "1022"
    },
    {
      "date": "2024-07-29",
      "bid": "404.80",
      "ask": "405.20",
      "open": "401.00",
      "high": "407.60",
      "low": "401.00",
      "close": "405.40",
      "average": "405.2049",
      "volume": "35887",
      "turnover": "14541958.4",
      "trades": "745"
    },
    {
      "date": "2024-07-30",
      "bid": "409.40",
      "ask": "410.20",
      "open": "407.00",
      "high": "412.20",
      "low": "407.00",
      "close": "409.40",
      "average": "409.5556",
      "volume": "24578",
      "turnover": "10065911.9",
      "trades": "507"
    },
    {
      "date": "2024-07-31",
      "bid": "416.00",
      "ask": "416.20",
      "open": "411.00",
      "high": "416.40",
      "low": "409.40",
      "close": "416.40",
      "average": "415.3277",
      "volume": "37605",
      "turnover": "15611765.2",
      "trades": "407"
    },
    {
      "date": "2024-08-01",
      "bid": "404.20",
      "ask": "405.20",
      "open": "416.80",
      "high": "418.00",
      "low": "402.40",
      "close": "406.00",
      "average": "407.1335",
      "volume": "79913",
      "turnover": "32521158.5",
      "trades": "706"
    },
    {
      "date": "2024-08-02",
      "bid": "380.00",
      "ask": "380.60",
      "open": "404.40",
      "high": "406.00",
      "low": "380.00",
      "close": "380.20",
      "average": "388.2401",
      "volume": "29537",
      "turnover": "11467641.2",
      "trades": "772"
    },
    {
      "date": "2024-08-05",
      "bid": "378.80",
      "ask": "380.40",
      "open": "363.80",
      "high": "380.20",
      "low": "357.60",
      "close": "376.60",
      "average": "369.9409",
      "volume": "43660",
      "turnover": "16147571.9",
      "trades": "1206"
    },
    {
      "date": "2024-08-06",
      "bid": "384.20",
      "ask": "384.80",
      "open": "379.80",
      "high": "389.60",
      "low": "374.80",
      "close": "383.00",
      "average": "381.2983",
      "volume": "27214",
      "turnover": "10377119.19",
      "trades": "862"
    },
    {
      "date": "2024-08-07",
      "bid": "393.80",
      "ask": "395.20",
      "open": "387.00",
      "high": "399.80",
      "low": "386.80",
      "close": "394.60",
      "average": "393.9488",
      "volume": "32925",
      "turnover": "12968625.6",
      "trades": "592"
    },
    {
      "date": "2024-08-08",
      "bid": "395.40",
      "ask": "395.80",
      "open": "396.00",
      "high": "399.40",
      "low": "382.60",
      "close": "395.00",
      "average": "394.1398",
      "volume": "30100",
      "turnover": "11861713.6",
      "trades": "832"
    },
    {
      "date": "2024-08-09",
      "bid": "401.40",
      "ask": "402.20",
      "open": "395.00",
      "high": "403.60",
      "low": "395.00",
      "close": "401.00",
      "average": "400.8127",
      "volume": "25879",
      "turnover": "10372539.5",
      "trades": "663"
    },
    {
      "date": "2024-08-12",
      "bid": "403.60",
      "ask": "404.20",
      "open": "403.60",
      "high": "408.00",
      "low": "400.00",
      "close": "404.00",
      "average": "404.0699",
      "volume": "31257",
      "turnover": "12629551.8",
      "trades": "666"
    },
    {
      "date": "2024-08-13",
      "bid": "400.00",
      "ask": "400.80",
      "open": "404.00",
      "high": "409.00",
      "low": "397.80",
      "close": "400.00",
      "average": "400.9368",
      "volume": "22669",
      "turnover": "9089490.4",
      "trades": "624"
    },
    {
      "date": "2024-08-14",
      "bid": "405.40",
      "ask": "406.20",
      "open": "401.80",
      "high": "407.40",
      "low": "401.80",
      "close": "404.00",
      "average": "404.4479",
      "volume": "18749",
      "turnover": "7580191.1",
      "trades": "328"
    },
    {
      "date": "2024-08-15",
      "bid": "414.60",
      "ask": "414.80",
      "open": "404.00",
      "high": "415.20",
      "low": "401.80",
      "close": "415.20",
      "average": "411.9413",
      "volume": "25525",
      "turnover": "10512592.9",
      "trades": "550"
    },
    {
      "date": "2024-08-16",
      "bid": "409.00",
      "ask": "409.60",
      "open": "415.00",
      "high": "421.20",
      "low": "409.20",
      "close": "410.00",
      "average": "414.8354",
      "volume": "35575",
      "turnover": "14750307.9",
      "trades": "816"
    },
    {
      "date": "2024-08-19",
      "bid": "414.80",
      "ask": "417.20",
      "open": "410.20",
      "high": "419.00",
      "low": "410.20",
      "close": "416.00",
      "average": "416.3996",
      "volume": "19528",
      "turnover": "8131121.6",
      "trades": "561"
    },
    {
      "date": "2024-08-20",
      "bid": "418.40",
      "ask": "419.00",
      "open": "417.00",
      "high": "421.20",
      "low": "414.80",
      "close": "419.60",
      "average": "418.7434",
      "volume": "44801",
      "turnover": "18730816.7",
      "trades": "708"
    },
    {
      "date": "2024-08-21",
      "bid": "413.20",
      "ask": "413.80",
      "open": "419.60",
      "high": "426.20",
      "low": "413.40",
      "close": "413.40",
      "average": "420.8681",
      "volume": "20412",
      "turnover": "8590517",
      "trades": "455"
    },
    {
      "date": "2024-08-22",
      "bid": "417.20",
      "ask": "417.80",
      "open": "413.60",
      "high": "422.00",
      "low": "413.60",
      "close": "416.40",
      "average": "418.4891",
      "volume": "8476",
      "turnover": "3548231.2",
      "trades": "343"
    },
    {
      "date": "2024-08-23",
      "bid": "435.60",
      "ask": "436.40",
      "open": "430.00",
      "high": "437.60",
      "low": "423.40",
      "close": "433.00",
      "average": "431.9719",
      "volume": "37831",
      "turnover": "16342255.3",
      "trades": "928"
    },
    {
      "date": "2024-08-26",
      "bid": "430.40",
      "ask": "431.00",
      "open": "431.80",
      "high": "437.00",
      "low": "429.80",
      "close": "431.20",
      "average": "431.8117",
      "volume": "18079",
      "turnover": "7807835.6",
      "trades": "510"
    },
    {
      "date": "2024-08-27",
      "bid": "431.00",
      "ask": "432.20",
      "open": "431.60",
      "high": "433.40",
      "low": "428.40",
      "close": "431.20",
      "average": "430.9858",
      "volume": "17783",
      "turnover": "7664263.1",
      "trades": "414"
    },
    {
      "date": "2024-08-28",
      "bid": "435.80",
      "ask": "436.40",
      "open": "431.60",
      "high": "439.00",
      "low": "430.60",
      "close": "436.60",
      "average": "435.9003",
      "volume": "13897",
      "turnover": "6057761.9",
      "trades": "477"
    },
    {
      "date": "2024-08-29",
      "bid": "442.40",
      "ask": "444.00",
      "open": "436.60",
      "high": "443.80",
      "low": "432.60",
      "close": "441.60",
      "average": "440.1205",
      "volume": "22390",
      "turnover": "9850950.69",
      "trades": "448"
    },
    {
      "date": "2024-08-30",
      "bid": "437.60",
      "ask": "438.60",
      "open": "438.00",
      "high": "445.00",
      "low": "435.00",
      "close": "435.00",
      "average": "435.4529",
      "volume": "67403",
      "turnover": "29352545.3",
      "trades": "573"
    },
    {
      "date": "2024-09-02",
      "bid": "429.60",
      "ask": "430.40",
      "open": "439.60",
      "high": "439.60",
      "low": "421.80",
      "close": "428.40",
      "average": "426.8004",
      "volume": "18890",
      "turnover": "8061220.2",
      "trades": "698"
    },
    {
      "date": "2024-09-03",
      "bid": "425.80",
      "ask": "427.40",
      "open": "428.40",
      "high": "435.00",
      "low": "421.80",
      "close": "426.40",
      "average": "427.42",
      "volume": "13245",
      "turnover": "5662416.2",
      "trades": "423"
    },
    {
      "date": "2024-09-04",
      "bid": "429.40",
      "ask": "431.40",
      "open": "420.80",
      "high": "433.00",
      "low": "418.00",
      "close": "432.00",
      "average": "428.4839",
      "volume": "18540",
      "turnover": "7934126.5",
      "trades": "653"
    },
    {
      "date": "2024-09-05",
      "bid": "436.60",
      "ask": "437.00",
      "open": "432.00",
      "high": "437.60",
      "low": "426.40",
      "close": "437.60",
      "average": "434.1269",
      "volume": "33081",
      "turnover": "14342764.4",
      "trades": "994"
    },
    {
      "date": "2024-09-06",
      "bid": "424.20",
      "ask": "425.60",
      "open": "437.40",
      "high": "437.40",
      "low": "421.20",
      "close": "421.20",
      "average": "425.6847",
      "volume": "13856",
      "turnover": "5898765.4",
      "trades": "487"
    },
    {
      "date": "2024-09-09",
      "bid": "432.20",
      "ask": "434.40",
      "open": "424.00",
      "high": "437.00",
      "low": "423.00",
      "close": "434.20",
      "average": "431.0599",
      "volume": "28450",
      "turnover": "12263698.2",
      "trades": "424"
    },
    {
      "date": "2024-09-10",
      "bid": "408.60",
      "ask": "409.20",
      "open": "430.00",
      "high": "438.40",
      "low": "408.20",
      "close": "408.40",
      "average": "421.8724",
      "volume": "77681",
      "turnover": "32777072.2",
      "trades": "1077"
    },
    {
      "date": "2024-09-11",
      "bid": "416.20",
      "ask": "417.20",
      "open": "408.40",
      "high": "420.60",
      "low": "408.00",
      "close": "415.00",
      "average": "416.0427",
      "volume": "18523",
      "turnover": "7706487.4",
      "trades": "546"
    },
    {
      "date": "2024-09-12",
      "bid": "429.00",
      "ask": "430.20",
      "open": "420.60",
      "high": "431.00",
      "low": "420.60",
      "close": "429.60",
      "average": "425.9388",
      "volume": "43430",
      "turnover": "18466966",
      "trades": "456"
    },
    {
      "date": "2024-09-13",
      "bid": "429.60",
      "ask": "431.60",
      "open": "429.40",
      "high": "438.40",
      "low": "426.20",
      "close": "430.40",
      "average": "430.6532",
      "volume": "49397",
      "turnover": "21274686.1",
      "trades": "678"
    },
    {
      "date": "2024-09-16",
      "bid": "414.60",
      "ask": "415.40",
      "open": "430.40",
      "high": "432.00",
      "low": "412.80",
      "close": "414.40",
      "average": "420.6879",
      "volume": "27700",
      "turnover": "11656066.6",
      "trades": "752"
    },
    {
      "date": "2024-09-17",
      "bid": "406.00",
      "ask": "407.00",
      "open": "424.80",
      "high": "424.80",
      "low": "401.60",
      "close": "409.00",
      "average": "409.0863",
      "volume": "57057",
      "turnover": "23338301",
      "trades": "1059"
    },
    {
      "date": "2024-09-18",
      "bid": "388.80",
      "ask": "389.20",
      "open": "406.20",
      "high": "406.20",
      "low": "388.00",
      "close": "388.80",
      "average": "393.395",
      "volume": "36365",
      "turnover": "14310162.5",
      "trades": "1143"
    },
    {
      "date": "2024-09-19",
      "bid": "393.00",
      "ask": "394.20",
      "open": "390.00",
      "high": "394.40",
      "low": "381.60",
      "close": "394.40",
      "average": "389.0043",
      "volume": "39441",
      "turnover": "15320705.8",
      "trades": "1022"
    },
    {
      "date": "2024-09-20",
      "bid": "394.00",
      "ask": "395.20",
      "open": "394.40",
      "high": "396.00",
      "low": "388.00",
      "close": "394.60",
      "average": "394.1613",
      "volume": "33471",
      "turnover": "13179645.6",
      "trades": "385"
    },
    {
      "date": "2024-09-23",
      "bid": "388.40",
      "ask": "391.00",
      "open": "395.20",
      "high": "395.20",
      "low": "383.60",
      "close": "390.40",
      "average": "389.5031",
      "volume": "121480",
      "turnover": "47324990.6",
      "trades": "691"
    },
    {
      "date": "2024-09-24",
      "bid": "392.00",
      "ask": "394.20",
      "open": "390.40",
      "high": "394.60",
      "low": "384.60",
      "close": "393.60",
      "average": "388.2971",
      "volume": "92717",
      "turnover": "36001742.6",
      "trades": "702"
    },
    {
      "date": "2024-09-25",
      "bid": "394.80",
      "ask": "395.40",
      "open": "393.60",
      "high": "398.60",
      "low": "391.80",
      "close": "395.80",
      "average": "395.4133",
      "volume": "18541",
      "turnover": "7331362",
      "trades": "541"
    },
    {
      "date": "2024-09-26",
      "bid": "407.40",
      "ask": "409.60",
      "open": "396.00",
      "high": "414.00",
      "low": "396.00",
      "close": "409.20",
      "average": "404.379",
      "volume": "55955",
      "turnover": "22627176",
      "trades": "981"
    },
    {
      "date": "2024-09-27",
      "bid": "407.40",
      "ask": "408.20",
      "open": "409.20",
      "high": "415.00",
      "low": "403.40",
      "close": "407.40",
      "average": "409.2853",
      "volume": "15365",
      "turnover": "6288842",
      "trades": "401"
    },
    {
      "date": "2024-09-30",
      "bid": "401.40",
      "ask": "402.40",
      "open": "406.00",
      "high": "411.20",
      "low": "398.40",
      "close": "404.00",
      "average": "403.3067",
      "volume": "42146",
      "turnover": "16997715.3",
      "trades": "761"
    },
    {
      "date": "2024-10-01",
      "bid": "394.20",
      "ask": "395.00",
      "open": "399.60",
      "high": "406.60",
      "low": "389.00",
      "close": "395.20",
      "average": "399.3852",
      "volume": "66572",
      "turnover": "26588345.1",
      "trades": "946"
    },
    {
      "date": "2024-10-02",
      "bid": "393.60",
      "ask": "394.40",
      "open": "395.20",
      "high": "395.20",
      "low": "389.40",
      "close": "395.00",
      "average": "391.8115",
      "volume": "33547",
      "turnover": "13144810",
      "trades": "552"
    },
    {
      "date": "2024-10-03",
      "bid": "389.80",
      "ask": "391.40",
      "open": "395.00",
      "high": "397.60",
      "low": "389.20",
      "close": "390.00",
      "average": "390.8781",
      "volume": "12333",
      "turnover": "4820671",
      "trades": "343"
    },
    {
      "date": "2024-10-04",
      "bid": "386.00",
      "ask": "387.20",
      "open": "390.00",
      "high": "392.20",
      "low": "386.00",
      "close": "388.60",
      "average": "388.8451",
      "volume": "18688",
      "turnover": "7267081.7",
      "trades": "524"
    },
    {
      "date": "2024-10-07",
      "bid": "383.60",
      "ask": "385.60",
      "open": "388.60",
      "high": "388.80",
      "low": "378.00",
      "close": "384.20",
      "average": "383.0533",
      "volume": "20042",
      "turnover": "7671514.4",
      "trades": "653"
    },
    {
      "date": "2024-10-08",
      "bid": "386.00",
      "ask": "387.00",
      "open": "380.00",
      "high": "387.80",
      "low": "378.00",
      "close": "386.20",
      "average": "382.0501",
      "volume": "48923",
      "turnover": "18637658.2",
      "trades": "881"
    },
    {
      "date": "2024-10-09",
      "bid": "392.80",
      "ask": "393.40",
      "open": "386.20",
      "high": "393.80",
      "low": "386.20",
      "close": "391.80",
      "average": "391.2387",
      "volume": "16776",
      "turnover": "6563166.2",
      "trades": "478"
    },
    {
      "date": "2024-10-10",
      "bid": "382.80",
      "ask": "384.00",
      "open": "391.80",
      "high": "391.80",
      "low": "379.80",
      "close": "384.00",
      "average": "384.4997",
      "volume": "20762",
      "turnover": "7983120.4",
      "trades": "641"
    },
    {
      "date": "2024-10-11",
      "bid": "382.00",
      "ask": "383.00",
      "open": "377.00",
      "high": "384.80",
      "low": "377.00",
      "close": "382.00",
      "average": "382.6154",
      "volume": "20126",
      "turnover": "7702200.3",
      "trades": "531"
    },
    {
      "date": "2024-10-14",
      "bid": "380.80",
      "ask": "381.40",
      "open": "382.00",
      "high": "386.40",
      "low": "374.00",
      "close": "383.40",
      "average": "380.3924",
      "volume": "21768",
      "turnover": "8278149.2",
      "trades": "519"
    },
    {
      "date": "2024-10-15",
      "bid": "387.40",
      "ask": "388.60",
      "open": "383.40",
      "high": "392.00",
      "low": "383.20",
      "close": "386.60",
      "average": "387.3221",
      "volume": "29423",
      "turnover": "11396916.4",
      "trades": "593"
    },
    {
      "date": "2024-10-16",
      "bid": "373.60",
      "ask": "374.20",
      "open": "386.60",
      "high": "386.60",
      "low": "372.40",
      "close": "373.60",
      "average": "376.8239",
      "volume": "98902",
      "turnover": "37268646",
      "trades": "809"
    },
    {
      "date": "2024-10-17",
      "bid": "375.60",
      "ask": "376.20",
      "open": "373.60",
      "high": "381.20",
      "low": "372.80",
      "close": "378.60",
      "average": "378.2631",
      "volume": "36297",
      "turnover": "13728723.2",
      "trades": "732"
    },
    {
      "date": "2024-10-18",
      "bid": "385.20",
      "ask": "385.80",
      "open": "366.20",
      "high": "400.00",
      "low": "365.00",
      "close": "385.80",
      "average": "384.5975",
      "volume": "86664",
      "turnover": "33341311",
      "trades": "1858"
    },
    {
      "date": "2024-10-21",
      "bid": "374.20",
      "ask": "375.40",
      "open": "371.00",
      "high": "385.20",
      "low": "362.00",
      "close": "376.40",
      "average": "373.9763",
      "volume": "131124",
      "turnover": "49040180.9",
      "trades": "2166"
    },
    {
      "date": "2024-10-22",
      "bid": "381.00",
      "ask": "381.80",
      "open": "376.40",
      "high": "382.80",
      "low": "373.20",
      "close": "381.80",
      "average": "378.8498",
      "volume": "28911",
      "turnover": "10947071.6",
      "trades": "659"
    },
    {
      "date": "2024-10-23",
      "bid": "380.80",
      "ask": "381.60",
      "open": "389.80",
      "high": "389.80",
      "low": "373.60",
      "close": "381.60",
      "average": "382.396",
      "volume": "28757",
      "turnover": "10998166.3",
      "trades": "748"
    },
    {
      "date": "2024-10-24",
      "bid": "382.60",
      "ask": "383.20",
      "open": "381.60",
      "high": "387.40",
      "low": "379.60",
      "close": "383.00",
      "average": "382.3055",
      "volume": "23799",
      "turnover": "9097963.8",
      "trades": "547"
    },
    {
      "date": "2024-10-25",
      "bid": "392.20",
      "ask": "392.80",
      "open": "383.00",
      "high": "393.00",
      "low": "381.20",
      "close": "393.00",
      "average": "390.6608",
      "volume": "39251",
      "turnover": "15333369.1",
      "trades": "449"
    },
    {
      "date": "2024-10-28",
      "bid": "405.20",
      "ask": "405.80",
      "open": "394.20",
      "high": "405.80",
      "low": "394.20",
      "close": "405.00",
      "average": "402.149",
      "volume": "45444",
      "turnover": "18272908.89",
      "trades": "697"
    },
    {
      "date": "2024-10-29",
      "bid": "403.20",
      "ask": "404.00",
      "open": "406.80",
      "high": "410.40",
      "low": "402.80",
      "close": "403.00",
      "average": "405.1636",
      "volume": "19679",
      "turnover": "7971233.6",
      "trades": "490"
    },
    {
      "date": "2024-10-30",
      "bid": "398.40",
      "ask": "399.20",
      "open": "398.00",
      "high": "405.80",
      "low": "395.80",
      "close": "395.80",
      "average": "396.9738",
      "volume": "80570",
      "turnover": "32004110.6",
      "trades": "741"
    },
    {
      "date": "2024-10-31",
      "bid": "395.00",
      "ask": "396.40",
      "open": "395.80",
      "high": "398.00",
      "low": "391.00",
      "close": "395.60",
      "average": "395.5965",
      "volume": "27566",
      "turnover": "10903538.7",
      "trades": "495"
    },
    {
      "date": "2024-11-01",
      "bid": "392.80",
      "ask": "393.80",
      "open": "399.80",
      "high": "399.80",
      "low": "388.80",
      "close": "391.40",
      "average": "392.0449",
      "volume": "11186",
      "turnover": "4385122.59",
      "trades": "371"
    },
    {
      "date": "2024-11-04",
      "bid": "402.80",
      "ask": "404.20",
      "open": "390.80",
      "high": "404.00",
      "low": "390.80",
      "close": "404.00",
      "average": "401.7516",
      "volume": "20336",
      "turnover": "8169066.4",
      "trades": "648"
    },
    {
      "date": "2024-11-05",
      "bid": "399.80",
      "ask": "400.80",
      "open": "404.00",
      "high": "405.20",
      "low": "398.00",
      "close": "400.00",
      "average": "401.3757",
      "volume": "25014",
      "turnover": "10046679.19",
      "trades": "664"
    },
    {
      "date": "2024-11-06",
      "bid": "392.60",
      "ask": "393.40",
      "open": "400.00",
      "high": "411.80",
      "low": "390.00",
      "close": "392.20",
      "average": "399.0982",
      "volume": "72816",
      "turnover": "29067648.95",
      "trades": "1244"
    },
    {
      "date": "2024-11-07",
      "bid": "404.00",
      "ask": "405.00",
      "open": "392.20",
      "high": "408.60",
      "low": "391.60",
      "close": "405.00",
      "average": "403.2091",
      "volume": "23690",
      "turnover": "9551792.69",
      "trades": "633"
    },
    {
      "date": "2024-11-08",
      "bid": "407.00",
      "ask": "407.40",
      "open": "402.00",
      "high": "410.20",
      "low": "400.00",
      "close": "406.00",
      "average": "405.9917",
      "volume": "31803",
      "turnover": "12912169.8",
      "trades": "845"
    },
    {
      "date": "2024-11-11",
      "bid": "403.60",
      "ask": "404.40",
      "open": "406.00",
      "high": "411.40",
      "low": "401.60",
      "close": "404.00",
      "average": "408.3143",
      "volume": "57026",
      "turnover": "23283460.8",
      "trades": "447"
    },
    {
      "date": "2024-11-12",
      "bid": "395.40",
      "ask": "396.20",
      "open": "397.40",
      "high": "406.40",
      "low": "395.60",
      "close": "395.60",
      "average": "398.8221",
      "volume": "35511",
      "turnover": "14162682.2",
      "trades": "842"
    },
    {
      "date": "2024-11-13",
      "bid": "386.00",
      "ask": "387.60",
      "open": "395.00",
      "high": "395.60",
      "low": "380.80",
      "close": "386.20",
      "average": "386.8699",
      "volume": "29996",
      "turnover": "11606093.3",
      "trades": "652"
    },
    {
      "date": "2024-11-14",
      "bid": "386.20",
      "ask": "387.20",
      "open": "394.80",
      "high": "394.80",
      "low": "383.80",
      "close": "386.00",
      "average": "386.1889",
      "volume": "31463",
      "turnover": "12150662.8",
      "trades": "662"
    },
    {
      "date": "2024-11-15",
      "bid": "368.80",
      "ask": "369.60",
      "open": "386.20",
      "high": "387.00",
      "low": "367.00",
      "close": "367.00",
      "average": "372.3771",
      "volume": "42009",
      "turnover": "15643428.8",
      "trades": "893"
    },
    {
      "date": "2024-11-18",
      "bid": "368.00",
      "ask": "368.80",
      "open": "365.00",
      "high": "369.00",
      "low": "360.20",
      "close": "368.60",
      "average": "366.6081",
      "volume": "70231",
      "turnover": "25832392.7",
      "trades": "1110"
    },
    {
      "date": "2024-11-19",
      "bid": "370.20",
      "ask": "370.80",
      "open": "372.40",
      "high": "373.00",
      "low": "365.00",
      "close": "369.40",
      "average": "368.5789",
      "volume": "30224",
      "turnover": "11139927.4",
      "trades": "737"
    },
    {
      "date": "2024-11-20",
      "bid": "371.60",
      "ask": "372.20",
      "open": "374.00",
      "high": "375.80",
      "low": "369.40",
      "close": "371.40",
      "average": "372.3251",
      "volume": "23803",
      "turnover": "8862454.6",
      "trades": "637"
    },
    {
      "date": "2024-11-21",
      "bid": "374.00",
      "ask": "374.60",
      "open": "370.20",
      "high": "374.80",
      "low": "369.00",
      "close": "374.80",
      "average": "372.6748",
      "volume": "17087",
      "turnover": "6361565.3",
      "trades": "510"
    },
    {
      "date": "2024-11-22",
      "bid": "375.20",
      "ask": "376.60",
      "open": "373.80",
      "high": "381.80",
      "low": "372.00",
      "close": "376.60",
      "average": "376.9386",
      "volume": "28226",
      "turnover": "10639473.19",
      "trades": "557"
    },
    {
      "date": "2024-11-25",
      "bid": "381.60",
      "ask": "383.20",
      "open": "372.20",
      "high": "384.20",
      "low": "372.20",
      "close": "383.00",
      "average": "382.2104",
      "volume": "30334",
      "turnover": "11593970.2",
      "trades": "448"
    },
    {
      "date": "2024-11-26",
      "bid": "386.60",
      "ask": "387.20",
      "open": "381.60",
      "high": "388.20",
      "low": "379.40",
      "close": "386.60",
      "average": "385.5494",
      "volume": "22013",
      "turnover": "8481261",
      "trades": "443"
    },
    {
      "date": "2024-11-27",
      "bid": "385.20",
      "ask": "386.40",
      "open": "387.20",
      "high": "390.60",
      "low": "382.20",
      "close": "385.40",
      "average": "387.5447",
      "volume": "28023",
      "turnover": "10863625",
      "trades": "514"
    },
    {
      "date": "2024-11-28",
      "bid": "389.00",
      "ask": "389.60",
      "open": "386.60",
      "high": "391.20",
      "low": "384.20",
      "close": "390.80",
      "average": "389.5552",
      "volume": "19875",
      "turnover": "7741035.4",
      "trades": "406"
    },
    {
      "date": "2024-11-29",
      "bid": "387.40",
      "ask": "388.60",
      "open": "380.00",
      "high": "392.00",
      "low": "380.00",
      "close": "390.20",
      "average": "389.6846",
      "volume": "62571",
      "turnover": "24380588.7",
      "trades": "504"
    },
    {
      "date": "2024-12-02",
      "bid": "393.80",
      "ask": "394.40",
      "open": "390.80",
      "high": "398.00",
      "low": "384.80",
      "close": "394.20",
      "average": "393.767",
      "volume": "25745",
      "turnover": "10137650.19",
      "trades": "735"
    },
    {
      "date": "2024-12-03",
      "bid": "389.00",
      "ask": "389.80",
      "open": "393.80",
      "high": "395.00",
      "low": "387.20",
      "close": "391.00",
      "average": "390.1011",
      "volume": "41769",
      "turnover": "16294308.6",
      "trades": "689"
    },
    {
      "date": "2024-12-04",
      "bid": "397.40",
      "ask": "398.00",
      "open": "389.00",
      "high": "399.00",
      "low": "388.40",
      "close": "399.00",
      "average": "396.0722",
      "volume": "42502",
      "turnover": "16714000.2",
      "trades": "550"
    },
    {
      "date": "2024-12-05",
      "bid": "389.00",
      "ask": "389.60",
      "open": "399.80",
      "high": "399.80",
      "low": "385.40",
      "close": "390.00",
      "average": "390.5736",
      "volume": "26910",
      "turnover": "10515140.3",
      "trades": "615"
    },
    {
      "date": "2024-12-06",
      "bid": "389.80",
      "ask": "391.20",
      "open": "389.00",
      "high": "392.80",
      "low": "384.20",
      "close": "389.60",
      "average": "387.6725",
      "volume": "159828",
      "turnover": "61962267.5",
      "trades": "833"
    },
    {
      "date": "2024-12-09",
      "bid": "429.20",
      "ask": "430.00",
      "open": "399.00",
      "high": "431.80",
      "low": "398.60",
      "close": "427.00",
      "average": "418.8691",
      "volume": "137923",
      "turnover": "57730922",
      "trades": "2626"
    },
    {
      "date": "2024-12-10",
      "bid": "425.20",
      "ask": "426.60",
      "open": "425.60",
      "high": "430.00",
      "low": "422.80",
      "close": "425.00",
      "average": "425.5134",
      "volume": "32638",
      "turnover": "13890112.9",
      "trades": "691"
    },
    {
      "date": "2024-12-11",
      "bid": "431.40",
      "ask": "433.60",
      "open": "429.40",
      "high": "436.40",
      "low": "423.80",
      "close": "431.60",
      "average": "432.0494",
      "volume": "19288",
      "turnover": "8332997.8",
      "trades": "560"
    },
    {
      "date": "2024-12-12",
      "bid": "434.20",
      "ask": "436.40",
      "open": "433.60",
      "high": "441.60",
      "low": "428.80",
      "close": "434.00",
      "average": "434.8497",
      "volume": "23776",
      "turnover": "10338975.19",
      "trades": "568"
    },
    {
      "date": "2024-12-13",
      "bid": "429.80",
      "ask": "431.60",
      "open": "436.40",
      "high": "436.60",
      "low": "426.00",
      "close": "429.60",
      "average": "430.4367",
      "volume": "18148",
      "turnover": "7811509.8",
      "trades": "444"
    },
    {
      "date": "2024-12-16",
      "bid": "430.80",
      "ask": "432.80",
      "open": "429.60",
      "high": "432.20",
      "low": "424.40",
      "close": "432.20",
      "average": "429.7983",
      "volume": "21951",
      "turnover": "9434489.8",
      "trades": "520"
    },
    {
      "date": "2024-12-17",
      "bid": "432.20",
      "ask": "435.40",
      "open": "435.00",
      "high": "437.00",
      "low": "428.60",
      "close": "433.80",
      "average": "432.5304",
      "volume": "32772",
      "turnover": "14174841.5",
      "trades": "610"
    },
    {
      "date": "2024-12-18",
      "bid": "442.80",
      "ask": "444.00",
      "open": "432.20",
      "high": "444.20",
      "low": "432.20",
      "close": "444.00",
      "average": "442.7607",
      "volume": "30164",
      "turnover": "13355431.7",
      "trades": "677"
    },
    {
      "date": "2024-12-19",
      "bid": "438.80",
      "ask": "440.80",
      "open": "442.80",
      "high": "445.00",
      "low": "436.00",
      "close": "440.20",
      "average": "440.3782",
      "volume": "34446",
      "turnover": "15170057.3",
      "trades": "969"
    },
    {
      "date": "2024-12-20",
      "bid": "431.00",
      "ask": "432.20",
      "open": "430.40",
      "high": "440.00",
      "low": "426.40",
      "close": "430.00",
      "average": "430.0644",
      "volume": "58570",
      "turnover": "25190033.66",
      "trades": "990"
    },
    {
      "date": "2024-12-23",
      "bid": "438.20",
      "ask": "440.20",
      "open": "430.00",
      "high": "444.00",
      "low": "426.40",
      "close": "439.20",
      "average": "437.0771",
      "volume": "21429",
      "turnover": "9366128.8",
      "trades": "746"
    },
    {
      "date": "2024-12-27",
      "bid": "437.00",
      "ask": "437.60",
      "open": "443.40",
      "high": "446.80",
      "low": "435.00",
      "close": "437.00",
      "average": "439.3972",
      "volume": "14833",
      "turnover": "6517578.8",
      "trades": "572"
    },
    {
      "date": "2024-12-30",
      "bid": "431.80",
      "ask": "433.80",
      "open": "436.40",
      "high": "437.40",
      "low": "430.40",
      "close": "433.80",
      "average": "433.922",
      "volume": "20329",
      "turnover": "8823494.3",
      "trades": "570"
    },
    {
      "date": "2025-01-02",
      "bid": "440.40",
      "ask": "441.60",
      "open": "436.00",
      "high": "444.80",
      "low": "435.80",
      "close": "441.20",
      "average": "441.2066",
      "volume": "23984",
      "turnover": "10581401.5",
      "trades": "747"
    },
    {
      "date": "2025-01-03",
      "bid": "421.20",
      "ask": "423.00",
      "open": "440.40",
      "high": "441.00",
      "low": "421.00",
      "close": "422.20",
      "average": "427.0505",
      "volume": "29274",
      "turnover": "12502208.4",
      "trades": "682"
    },
    {
      "date": "2025-01-07",
      "bid": "427.80",
      "ask": "430.60",
      "open": "431.60",
      "high": "440.80",
      "low": "425.80",
      "close": "430.20",
      "average": "431.9834",
      "volume": "22434",
      "turnover": "9691035.6",
      "trades": "752"
    },
    {
      "date": "2025-01-08",
      "bid": "416.60",
      "ask": "418.00",
      "open": "426.60",
      "high": "428.40",
      "low": "416.40",
      "close": "416.60",
      "average": "419.3367",
      "volume": "26165",
      "turnover": "10971602",
      "trades": "883"
    },
    {
      "date": "2025-01-09",
      "bid": "414.00",
      "ask": "415.60",
      "open": "416.60",
      "high": "419.40",
      "low": "410.00",
      "close": "414.20",
      "average": "414.0484",
      "volume": "17308",
      "turnover": "7166328.6",
      "trades": "675"
    },
    {
      "date": "2025-01-10",
      "bid": "408.60",
      "ask": "409.20",
      "open": "414.20",
      "high": "417.60",
      "low": "406.80",
      "close": "409.40",
      "average": "410.3968",
      "volume": "26563",
      "turnover": "10901380.3",
      "trades": "747"
    },
    {
      "date": "2025-01-13",
      "bid": "405.40",
      "ask": "406.40",
      "open": "408.60",
      "high": "408.60",
      "low": "401.80",
      "close": "404.40",
      "average": "404.4076",
      "volume": "25247",
      "turnover": "10211233",
      "trades": "597"
    },
    {
      "date": "2025-01-14",
      "bid": "409.20",
      "ask": "409.40",
      "open": "408.40",
      "high": "414.00",
      "low": "404.80",
      "close": "409.80",
      "average": "406.8338",
      "volume": "222981",
      "turnover": "90716760.6",
      "trades": "733"
    },
    {
      "date": "2025-01-15",
      "bid": "417.00",
      "ask": "418.60",
      "open": "409.80",
      "high": "420.40",
      "low": "407.00",
      "close": "417.00",
      "average": "415.1036",
      "volume": "40998",
      "turnover": "17032657.1",
      "trades": "1261"
    },
    {
      "date": "2025-01-16",
      "bid": "419.20",
      "ask": "420.00",
      "open": "410.60",
      "high": "423.60",
      "low": "410.60",
      "close": "422.60",
      "average": "420.8926",
      "volume": "25311",
      "turnover": "10651139",
      "trades": "656"
    },
    {
      "date": "2025-01-17",
      "bid": "413.00",
      "ask": "414.40",
      "open": "422.60",
      "high": "426.60",
      "low": "411.80",
      "close": "413.60",
      "average": "416.592",
      "volume": "41816",
      "turnover": "17419938.89",
      "trades": "811"
    },
    {
      "date": "2025-01-20",
      "bid": "430.00",
      "ask": "431.40",
      "open": "413.00",
      "high": "433.00",
      "low": "412.80",
      "close": "429.60",
      "average": "427.7566",
      "volume": "44442",
      "turnover": "19011181.3",
      "trades": "572"
    },
    {
      "date": "2025-01-21",
      "bid": "437.80",
      "ask": "438.40",
      "open": "429.20",
      "high": "439.40",
      "low": "423.60",
      "close": "439.40",
      "average": "432.7382",
      "volume": "93050",
      "turnover": "40265334.79",
      "trades": "1335"
    },
    {
      "date": "2025-01-22",
      "bid": "449.60",
      "ask": "450.40",
      "open": "435.60",
      "high": "453.60",
      "low": "435.60",
      "close": "449.80",
      "average": "448.9657",
      "volume": "29983",
      "turnover": "13463929.53",
      "trades": "746"
    },
    {
      "date": "2025-01-23",
      "bid": "452.40",
      "ask": "452.80",
      "open": "449.60",
      "high": "453.60",
      "low": "444.00",
      "close": "453.40",
      "average": "450.5693",
      "volume": "29969",
      "turnover": "13501788",
      "trades": "718"
    },
    {
      "date": "2025-01-24",
      "bid": "461.20",
      "ask": "462.40",
      "open": "445.00",
      "high": "462.40",
      "low": "445.00",
      "close": "459.60",
      "average": "458.2703",
      "volume": "126723",
      "turnover": "58076330.5",
      "trades": "539"
    },
    {
      "date": "2025-01-27",
      "bid": "454.60",
      "ask": "455.00",
      "open": "449.60",
      "high": "457.80",
      "low": "444.20",
      "close": "454.20",
      "average": "452.6529",
      "volume": "52609",
      "turnover": "23814788.7",
      "trades": "1033"
    },
    {
      "date": "2025-01-28",
      "bid": "491.80",
      "ask": "497.00",
      "open": "501.00",
      "high": "552.00",
      "low": "475.00",
      "close": "501.50",
      "average": "508.00",
      "volume": "326871",
      "turnover": "166199414.55",
      "trades": "5272"
    },
    {
      "date": "2025-01-29",
      "bid": "525.50",
      "ask": "526.00",
      "open": "500.00",
      "high": "528.50",
      "low": "499.80",
      "close": "526.00",
      "average": "520.9737",
      "volume": "96067",
      "turnover": "50061968.4",
      "trades": "2225"
    },
    {
      "date": "2025-01-30",
      "bid": "528.00",
      "ask": "529.00",
      "open": "526.00",
      "high": "533.50",
      "low": "519.00",
      "close": "526.50",
      "average": "526.1742",
      "volume": "45931",
      "turnover": "24167709.25",
      "trades": "946"
    },
    {
      "date": "2025-01-31",
      "bid": "518.00",
      "ask": "518.50",
      "open": "524.50",
      "high": "528.50",
      "low": "514.50",
      "close": "514.50",
      "average": "520.3279",
      "volume": "68058",
      "turnover": "35412415",
      "trades": "924"
    },
    {
      "date": "2025-02-03",
      "bid": "516.50",
      "ask": "518.50",
      "open": "505.00",
      "high": "519.50",
      "low": "498.80",
      "close": "514.00",
      "average": "509.6554",
      "volume": "55500",
      "turnover": "28289346.75",
      "trades": "1031"
    },
    {
      "date": "2025-02-04",
      "bid": "513.00",
      "ask": "514.00",
      "open": "515.00",
      "high": "517.00",
      "low": "506.50",
      "close": "513.50",
      "average": "511.4874",
      "volume": "19090",
      "turnover": "9761957.61",
      "trades": "599"
    },
    {
      "date": "2025-02-05",
      "bid": "511.00",
      "ask": "512.00",
      "open": "513.00",
      "high": "518.00",
      "low": "505.50",
      "close": "505.50",
      "average": "506.6681",
      "volume": "53537",
      "turnover": "27125792.5",
      "trades": "550"
    },
    {
      "date": "2025-02-06",
      "bid": "519.50",
      "ask": "520.50",
      "open": "511.00",
      "high": "522.00",
      "low": "506.50",
      "close": "518.00",
      "average": "515.8841",
      "volume": "32897",
      "turnover": "16971343",
      "trades": "925"
    },
    {
      "date": "2025-02-07",
      "bid": "514.50",
      "ask": "516.00",
      "open": "518.00",
      "high": "521.50",
      "low": "513.00",
      "close": "513.50",
      "average": "515.5891",
      "volume": "24080",
      "turnover": "12416347.25",
      "trades": "591"
    },
    {
      "date": "2025-02-10",
      "bid": "520.50",
      "ask": "522.00",
      "open": "513.50",
      "high": "522.50",
      "low": "513.00",
      "close": "519.50",
      "average": "518.0359",
      "volume": "22165",
      "turnover": "11480361.25",
      "trades": "595"
    },
    {
      "date": "2025-02-11",
      "bid": "517.00",
      "ask": "518.00",
      "open": "517.00",
      "high": "524.00",
      "low": "514.00",
      "close": "515.00",
      "average": "518.5336",
      "volume": "27035",
      "turnover": "14019035.5",
      "trades": "647"
    },
    {
      "date": "2025-02-12",
      "bid": "509.50",
      "ask": "511.00",
      "open": "517.00",
      "high": "522.00",
      "low": "509.00",
      "close": "511.50",
      "average": "513.6715",
      "volume": "32415",
      "turnover": "16650550.75",
      "trades": "862"
    },
    {
      "date": "2025-02-13",
      "bid": "509.50",
      "ask": "511.00",
      "open": "514.00",
      "high": "514.00",
      "low": "506.50",
      "close": "509.00",
      "average": "509.6942",
      "volume": "12922",
      "turnover": "6586285.5",
      "trades": "564"
    },
    {
      "date": "2025-02-14",
      "bid": "512.50",
      "ask": "514.50",
      "open": "509.00",
      "high": "519.00",
      "low": "506.00",
      "close": "514.50",
      "average": "513.9652",
      "volume": "36311",
      "turnover": "18662148.25",
      "trades": "812"
    },
    {
      "date": "2025-02-17",
      "bid": "513.00",
      "ask": "514.00",
      "open": "510.00",
      "high": "518.00",
      "low": "510.00",
      "close": "514.00",
      "average": "515.1253",
      "volume": "30358",
      "turnover": "15638111.25",
      "trades": "373"
    },
    {
      "date": "2025-02-18",
      "bid": "520.00",
      "ask": "521.00",
      "open": "514.00",
      "high": "524.50",
      "low": "512.00",
      "close": "520.00",
      "average": "520.1273",
      "volume": "28248",
      "turnover": "14693514.75",
      "trades": "645"
    },
    {
      "date": "2025-02-19",
      "bid": "502.00",
      "ask": "503.00",
      "open": "519.50",
      "high": "521.50",
      "low": "498.60",
      "close": "503.00",
      "average": "506.1864",
      "volume": "49473",
      "turnover": "25047894.4",
      "trades": "1073"
    },
    {
      "date": "2025-02-20",
      "bid": "501.00",
      "ask": "502.00",
      "open": "502.00",
      "high": "503.50",
      "low": "495.20",
      "close": "503.50",
      "average": "501.1297",
      "volume": "29134",
      "turnover": "14592448.05",
      "trades": "700"
    },
    {
      "date": "2025-02-21",
      "bid": "499.00",
      "ask": "499.60",
      "open": "503.00",
      "high": "508.00",
      "low": "497.00",
      "close": "500.50",
      "average": "501.5476",
      "volume": "21781",
      "turnover": "10922314.8",
      "trades": "660"
    },
    {
      "date": "2025-02-24",
      "bid": "496.80",
      "ask": "499.40",
      "open": "499.60",
      "high": "503.00",
      "low": "495.40",
      "close": "497.20",
      "average": "498.2249",
      "volume": "27651",
      "turnover": "13791121.1",
      "trades": "567"
    },
    {
      "date": "2025-02-25",
      "bid": "494.00",
      "ask": "494.80",
      "open": "496.60",
      "high": "496.60",
      "low": "482.00",
      "close": "493.40",
      "average": "489.982",
      "volume": "45624",
      "turnover": "22350661.5",
      "trades": "1119"
    },
    {
      "date": "2025-02-26",
      "bid": "492.20",
      "ask": "492.80",
      "open": "495.20",
      "high": "501.50",
      "low": "492.00",
      "close": "492.40",
      "average": "496.2249",
      "volume": "35522",
      "turnover": "17619920.8",
      "trades": "616"
    },
    {
      "date": "2025-02-27",
      "bid": "490.60",
      "ask": "491.60",
      "open": "502.00",
      "high": "502.00",
      "low": "486.60",
      "close": "490.80",
      "average": "490.3199",
      "volume": "35316",
      "turnover": "17315336.8",
      "trades": "800"
    },
    {
      "date": "2025-02-28",
      "bid": "486.60",
      "ask": "488.00",
      "open": "487.60",
      "high": "489.40",
      "low": "483.40",
      "close": "487.60",
      "average": "487.3845",
      "volume": "44625",
      "turnover": "21749483.9",
      "trades": "544"
    },
    {
      "date": "2025-03-03",
      "bid": "488.80",
      "ask": "491.80",
      "open": "482.00",
      "high": "496.80",
      "low": "482.00",
      "close": "490.40",
      "average": "490.3936",
      "volume": "24246",
      "turnover": "11889895.7",
      "trades": "716"
    },
    {
      "date": "2025-03-04",
      "bid": "477.80",
      "ask": "478.40",
      "open": "485.00",
      "high": "486.40",
      "low": "475.00",
      "close": "478.00",
      "average": "478.6638",
      "volume": "27254",
      "turnover": "13053347.1",
      "trades": "596"
    },
    {
      "date": "2025-03-05",
      "bid": "481.40",
      "ask": "482.40",
      "open": "474.00",
      "high": "493.00",
      "low": "474.00",
      "close": "482.00",
      "average": "486.7483",
      "volume": "55720",
      "turnover": "27122097.8",
      "trades": "1100"
    },
    {
      "date": "2025-03-06",
      "bid": "468.80",
      "ask": "471.60",
      "open": "482.00",
      "high": "485.40",
      "low": "467.80",
      "close": "472.00",
      "average": "473.5859",
      "volume": "86905",
      "turnover": "41162619.6",
      "trades": "1445"
    },
    {
      "date": "2025-03-07",
      "bid": "467.00",
      "ask": "467.80",
      "open": "468.80",
      "high": "473.60",
      "low": "461.80",
      "close": "467.80",
      "average": "468.0255",
      "volume": "43940",
      "turnover": "20565063.5",
      "trades": "1300"
    },
    {
      "date": "2025-03-10",
      "bid": "455.00",
      "ask": "455.60",
      "open": "481.80",
      "high": "481.80",
      "low": "454.60",
      "close": "454.60",
      "average": "460.794",
      "volume": "60615",
      "turnover": "27962752.4",
      "trades": "1072"
    },
    {
      "date": "2025-03-11",
      "bid": "453.00",
      "ask": "454.20",
      "open": "480.00",
      "high": "480.00",
      "low": "452.00",
      "close": "453.00",
      "average": "455.0422",
      "volume": "61034",
      "turnover": "27778023.1",
      "trades": "732"
    },
    {
      "date": "2025-03-12",
      "bid": "454.20",
      "ask": "455.80",
      "open": "453.00",
      "high": "460.80",
      "low": "451.00",
      "close": "455.20",
      "average": "455.1481",
      "volume": "21661",
      "turnover": "9858995.4",
      "trades": "494"
    },
    {
      "date": "2025-03-13",
      "bid": "454.20",
      "ask": "455.40",
      "open": "455.00",
      "high": "460.40",
      "low": "450.00",
      "close": "454.40",
      "average": "455.5642",
      "volume": "19292",
      "turnover": "8788370.8",
      "trades": "978"
    },
    {
      "date": "2025-03-14",
      "bid": "460.60",
      "ask": "462.20",
      "open": "455.20",
      "high": "464.60",
      "low": "455.20",
      "close": "462.20",
      "average": "461.8215",
      "volume": "16141",
      "turnover": "7453721.3",
      "trades": "422"
    },
    {
      "date": "2025-03-17",
      "bid": "469.20",
      "ask": "473.00",
      "open": "462.20",
      "high": "472.60",
      "low": "462.20",
      "close": "472.00",
      "average": "470.3128",
      "volume": "23710",
      "turnover": "11150257.9",
      "trades": "1019"
    },
    {
      "date": "2025-03-18",
      "bid": "480.20",
      "ask": "481.40",
      "open": "471.60",
      "high": "480.60",
      "low": "471.20",
      "close": "480.60",
      "average": "475.817",
      "volume": "34578",
      "turnover": "16451075.4",
      "trades": "567"
    },
    {
      "date": "2025-03-19",
      "bid": "475.60",
      "ask": "476.60",
      "open": "478.00",
      "high": "481.60",
      "low": "472.00",
      "close": "475.80",
      "average": "476.2302",
      "volume": "37098",
      "turnover": "17641670.1",
      "trades": "490"
    },
    {
      "date": "2025-03-20",
      "bid": "475.40",
      "ask": "476.00",
      "open": "475.60",
      "high": "479.40",
      "low": "466.60",
      "close": "476.60",
      "average": "473.283",
      "volume": "17564",
      "turnover": "8312652.8",
      "trades": "745"
    },
    {
      "date": "2025-03-21",
      "bid": "469.80",
      "ask": "473.60",
      "open": "482.00",
      "high": "482.00",
      "low": "466.80",
      "close": "470.40",
      "average": "470.216",
      "volume": "21152",
      "turnover": "9945877.8",
      "trades": "362"
    },
    {
      "date": "2025-03-24",
      "bid": "472.40",
      "ask": "474.40",
      "open": "470.00",
      "high": "475.20",
      "low": "469.00",
      "close": "474.00",
      "average": "473.0643",
      "volume": "22715",
      "turnover": "10740552.1",
      "trades": "584"
    },
    {
      "date": "2025-03-25",
      "bid": "472.80",
      "ask": "474.20",
      "open": "475.40",
      "high": "475.40",
      "low": "466.80",
      "close": "473.60",
      "average": "471.7821",
      "volume": "11348",
      "turnover": "5354368",
      "trades": "346"
    },
    {
      "date": "2025-03-26",
      "bid": "456.60",
      "ask": "458.00",
      "open": "474.80",
      "high": "475.40",
      "low": "456.60",
      "close": "457.00",
      "average": "459.3505",
      "volume": "22849",
      "turnover": "10495779.6",
      "trades": "856"
    },
    {
      "date": "2025-03-27",
      "bid": "459.40",
      "ask": "460.20",
      "open": "462.80",
      "high": "462.80",
      "low": "451.20",
      "close": "459.20",
      "average": "456.8319",
      "volume": "17081",
      "turnover": "7803094.7",
      "trades": "740"
    },
    {
      "date": "2025-03-28",
      "bid": "450.60",
      "ask": "451.60",
      "open": "459.20",
      "high": "459.20",
      "low": "446.80",
      "close": "451.60",
      "average": "452.5385",
      "volume": "17764",
      "turnover": "8039495.2",
      "trades": "751"
    },
    {
      "date": "2025-03-31",
      "bid": "440.20",
      "ask": "441.80",
      "open": "450.00",
      "high": "450.00",
      "low": "433.20",
      "close": "441.40",
      "average": "440.8492",
      "volume": "26107",
      "turnover": "11509277",
      "trades": "643"
    },
    {
      "date": "2025-04-01",
      "bid": "458.60",
      "ask": "459.40",
      "open": "461.80",
      "high": "461.80",
      "low": "443.60",
      "close": "458.20",
      "average": "453.9103",
      "volume": "20037",
      "turnover": "9094582.1",
      "trades": "749"
    },
    {
      "date": "2025-04-02",
      "bid": "453.60",
      "ask": "454.40",
      "open": "461.80",
      "high": "461.80",
      "low": "443.00",
      "close": "454.80",
      "average": "452.969",
      "volume": "33288",
      "turnover": "15077067.5",
      "trades": "686"
    },
    {
      "date": "2025-04-03",
      "bid": "442.00",
      "ask": "445.20",
      "open": "440.00",
      "high": "450.80",
      "low": "436.20",
      "close": "443.80",
      "average": "446.2646",
      "volume": "48542",
      "turnover": "21668295.9",
      "trades": "1127"
    },
    {
      "date": "2025-04-04",
      "bid": "420.20",
      "ask": "421.40",
      "open": "435.00",
      "high": "446.20",
      "low": "409.60",
      "close": "419.20",
      "average": "423.1313",
      "volume": "36510",
      "turnover": "15449588.3",
      "trades": "1184"
    },
    {
      "date": "2025-04-07",
      "bid": "385.60",
      "ask": "388.40",
      "open": "388.80",
      "high": "413.20",
      "low": "381.60",
      "close": "381.80",
      "average": "389.7349",
      "volume": "48144",
      "turnover": "18765363.5",
      "trades": "1066"
    },
    {
      "date": "2025-04-08",
      "bid": "395.80",
      "ask": "397.00",
      "open": "390.60",
      "high": "404.40",
      "low": "386.60",
      "close": "396.00",
      "average": "394.4172",
      "volume": "46570",
      "turnover": "18371205.1",
      "trades": "1376"
    },
    {
      "date": "2025-04-09",
      "bid": "367.60",
      "ask": "371.00",
      "open": "384.20",
      "high": "387.20",
      "low": "360.20",
      "close": "365.20",
      "average": "368.7692",
      "volume": "40736",
      "turnover": "15020843.4",
      "trades": "892"
    },
    {
      "date": "2025-04-10",
      "bid": "375.80",
      "ask": "380.00",
      "open": "413.60",
      "high": "413.60",
      "low": "375.80",
      "close": "377.60",
      "average": "384.6782",
      "volume": "53420",
      "turnover": "20591199.5",
      "trades": "1277"
    },
    {
      "date": "2025-04-11",
      "bid": "345.20",
      "ask": "346.20",
      "open": "377.80",
      "high": "377.80",
      "low": "333.20",
      "close": "346.40",
      "average": "346.2503",
      "volume": "111231",
      "turnover": "38516406.4",
      "trades": "2750"
    },
    {
      "date": "2025-04-14",
      "bid": "361.60",
      "ask": "363.60",
      "open": "353.60",
      "high": "364.20",
      "low": "349.00",
      "close": "364.00",
      "average": "359.4818",
      "volume": "25253",
      "turnover": "9073526.19",
      "trades": "801"
    },
    {
      "date": "2025-04-15",
      "bid": "374.60",
      "ask": "375.40",
      "open": "364.20",
      "high": "377.40",
      "low": "363.60",
      "close": "374.60",
      "average": "371.9563",
      "volume": "23028",
      "turnover": "8562710.19",
      "trades": "508"
    },
    {
      "date": "2025-04-16",
      "bid": "357.80",
      "ask": "358.80",
      "open": "362.20",
      "high": "366.20",
      "low": "355.60",
      "close": "358.60",
      "average": "360.1379",
      "volume": "20909",
      "turnover": "7530630.3",
      "trades": "597"
    },
    {
      "date": "2025-04-17",
      "bid": "352.20",
      "ask": "353.80",
      "open": "355.00",
      "high": "357.60",
      "low": "347.40",
      "close": "350.00",
      "average": "350.7044",
      "volume": "10393",
      "turnover": "3648989.6",
      "trades": "371"
    },
    {
      "date": "2025-04-22",
      "bid": "352.00",
      "ask": "353.00",
      "open": "350.00",
      "high": "353.80",
      "low": "332.00",
      "close": "352.60",
      "average": "343.387",
      "volume": "71973",
      "turnover": "24701699.1",
      "trades": "1537"
    },
    {
      "date": "2025-04-23",
      "bid": "413.40",
      "ask": "414.60",
      "open": "377.60",
      "high": "416.00",
      "low": "377.60",
      "close": "412.80",
      "average": "400.949",
      "volume": "166817",
      "turnover": "66842201.8",
      "trades": "4465"
    },
    {
      "date": "2025-04-24",
      "bid": "432.00",
      "ask": "432.80",
      "open": "413.00",
      "high": "432.20",
      "low": "407.40",
      "close": "430.80",
      "average": "424.6188",
      "volume": "51961",
      "turnover": "22057199.2",
      "trades": "1612"
    },
    {
      "date": "2025-04-25",
      "bid": "429.80",
      "ask": "432.20",
      "open": "432.80",
      "high": "444.20",
      "low": "427.60",
      "close": "431.00",
      "average": "437.4866",
      "volume": "70648",
      "turnover": "30917887.4",
      "trades": "917"
    },
    {
      "date": "2025-04-28",
      "bid": "433.00",
      "ask": "434.60",
      "open": "432.20",
      "high": "441.00",
      "low": "431.00",
      "close": "434.00",
      "average": "435.8417",
      "volume": "55222",
      "turnover": "24068095.3",
      "trades": "839"
    },
    {
      "date": "2025-04-29",
      "bid": "422.20",
      "ask": "422.60",
      "open": "434.00",
      "high": "434.00",
      "low": "416.40",
      "close": "425.20",
      "average": "424.1413",
      "volume": "19999",
      "turnover": "8482314.19",
      "trades": "697"
    },
    {
      "date": "2025-04-30",
      "bid": "429.00",
      "ask": "429.80",
      "open": "425.60",
      "high": "431.40",
      "low": "423.20",
      "close": "431.40",
      "average": "430.4656",
      "volume": "28070",
      "turnover": "12083100",
      "trades": "461"
    },
    {
      "date": "2025-05-02",
      "bid": "431.20",
      "ask": "431.80",
      "open": "435.40",
      "high": "437.40",
      "low": "428.40",
      "close": "433.00",
      "average": "433.2445",
      "volume": "27481",
      "turnover": "11905954.6",
      "trades": "684"
    },
    {
      "date": "2025-05-05",
      "bid": "427.20",
      "ask": "432.20",
      "open": "431.80",
      "high": "435.60",
      "low": "425.20",
      "close": "430.60",
      "average": "430.8578",
      "volume": "45029",
      "turnover": "19401105.5",
      "trades": "552"
    },
    {
      "date": "2025-05-06",
      "bid": "425.60",
      "ask": "428.20",
      "open": "439.60",
      "high": "439.60",
      "low": "420.20",
      "close": "428.00",
      "average": "427.532",
      "volume": "23592",
      "turnover": "10086390.1",
      "trades": "650"
    },
    {
      "date": "2025-05-07",
      "bid": "422.60",
      "ask": "423.40",
      "open": "425.60",
      "high": "426.00",
      "low": "418.60",
      "close": "423.00",
      "average": "422.3528",
      "volume": "15810",
      "turnover": "6677356.9",
      "trades": "498"
    },
    {
      "date": "2025-05-08",
      "bid": "429.40",
      "ask": "429.80",
      "open": "425.00",
      "high": "434.60",
      "low": "420.60",
      "close": "430.00",
      "average": "429.5075",
      "volume": "50445",
      "turnover": "21669148.9",
      "trades": "1024"
    },
    {
      "date": "2025-05-09",
      "bid": "431.20",
      "ask": "432.20",
      "open": "430.20",
      "high": "438.00",
      "low": "427.00",
      "close": "427.00",
      "average": "428.6047",
      "volume": "70469",
      "turnover": "30228045.2",
      "trades": "956"
    },
    {
      "date": "2025-05-12",
      "bid": "455.40",
      "ask": "456.80",
      "open": "429.40",
      "high": "457.40",
      "low": "429.40",
      "close": "457.20",
      "average": "451.4428",
      "volume": "50536",
      "turnover": "22786686.2",
      "trades": "1387"
    },
    {
      "date": "2025-05-13",
      "bid": "458.00",
      "ask": "460.80",
      "open": "457.20",
      "high": "462.80",
      "low": "453.80",
      "close": "462.60",
      "average": "459.8943",
      "volume": "22326",
      "turnover": "10266294.3",
      "trades": "904"
    },
    {
      "date": "2025-05-14",
      "bid": "460.60",
      "ask": "461.20",
      "open": "458.00",
      "high": "465.40",
      "low": "454.60",
      "close": "462.00",
      "average": "461.4029",
      "volume": "21435",
      "turnover": "9891573.6",
      "trades": "654"
    },
    {
      "date": "2025-05-15",
      "bid": "461.80",
      "ask": "462.60",
      "open": "461.80",
      "high": "464.40",
      "low": "458.60",
      "close": "462.80",
      "average": "462.1208",
      "volume": "17056",
      "turnover": "7881926",
      "trades": "693"
    },
    {
      "date": "2025-05-16",
      "bid": "464.60",
      "ask": "466.40",
      "open": "454.60",
      "high": "467.60",
      "low": "454.60",
      "close": "465.40",
      "average": "462.7669",
      "volume": "33637",
      "turnover": "15566323.4",
      "trades": "527"
    },
    {
      "date": "2025-05-19",
      "bid": "459.80",
      "ask": "462.60",
      "open": "467.00",
      "high": "467.40",
      "low": "456.60",
      "close": "463.40",
      "average": "462.5857",
      "volume": "21693",
      "turnover": "10034822.5",
      "trades": "936"
    },
    {
      "date": "2025-05-20",
      "bid": "461.40",
      "ask": "462.40",
      "open": "433.20",
      "high": "463.20",
      "low": "433.00",
      "close": "461.60",
      "average": "459.2453",
      "volume": "12509",
      "turnover": "5746790.5",
      "trades": "455"
    },
    {
      "date": "2025-05-21",
      "bid": "453.40",
      "ask": "454.20",
      "open": "466.00",
      "high": "466.00",
      "low": "450.00",
      "close": "452.60",
      "average": "452.8559",
      "volume": "12092",
      "turnover": "5475695.9",
      "trades": "563"
    },
    {
      "date": "2025-05-22",
      "bid": "439.80",
      "ask": "440.80",
      "open": "452.00",
      "high": "454.20",
      "low": "438.40",
      "close": "440.00",
      "average": "444.1591",
      "volume": "17970",
      "turnover": "7984831.5",
      "trades": "863"
    },
    {
      "date": "2025-05-23",
      "bid": "423.40",
      "ask": "424.40",
      "open": "439.60",
      "high": "442.40",
      "low": "413.20",
      "close": "423.20",
      "average": "425.3928",
      "volume": "23111",
      "turnover": "9833105.6",
      "trades": "879"
    },
    {
      "date": "2025-05-26",
      "bid": "427.00",
      "ask": "429.20",
      "open": "425.00",
      "high": "437.00",
      "low": "419.00",
      "close": "428.80",
      "average": "428.0967",
      "volume": "10992",
      "turnover": "4707451.5",
      "trades": "451"
    },
    {
      "date": "2025-05-27",
      "bid": "435.80",
      "ask": "437.00",
      "open": "438.80",
      "high": "441.40",
      "low": "428.20",
      "close": "436.60",
      "average": "434.6755",
      "volume": "25369",
      "turnover": "11027828.2",
      "trades": "1280"
    },
    {
      "date": "2025-05-28",
      "bid": "440.60",
      "ask": "442.40",
      "open": "435.80",
      "high": "444.20",
      "low": "435.20",
      "close": "439.80",
      "average": "440.0225",
      "volume": "10271",
      "turnover": "4519408.09",
      "trades": "403"
    },
    {
      "date": "2025-05-30",
      "bid": "439.40",
      "ask": "441.20",
      "open": "438.20",
      "high": "443.60",
      "low": "433.00",
      "close": "439.20",
      "average": "438.9193",
      "volume": "77032",
      "turnover": "33807932",
      "trades": "1068"
    },
    {
      "date": "2025-06-02",
      "bid": "427.80",
      "ask": "428.80",
      "open": "435.60",
      "high": "438.60",
      "low": "424.40",
      "close": "429.20",
      "average": "429.5933",
      "volume": "37694",
      "turnover": "16194434.4",
      "trades": "1141"
    },
    {
      "date": "2025-06-03",
      "bid": "434.00",
      "ask": "435.60",
      "open": "429.20",
      "high": "435.80",
      "low": "425.40",
      "close": "435.80",
      "average": "432.4925",
      "volume": "19176",
      "turnover": "8282389.7",
      "trades": "471"
    },
    {
      "date": "2025-06-04",
      "bid": "441.00",
      "ask": "441.40",
      "open": "434.60",
      "high": "445.20",
      "low": "434.60",
      "close": "442.60",
      "average": "441.7991",
      "volume": "11132",
      "turnover": "4918031.5",
      "trades": "288"
    },
    {
      "date": "2025-06-05",
      "bid": "447.60",
      "ask": "450.00",
      "open": "441.20",
      "high": "450.80",
      "low": "441.00",
      "close": "449.80",
      "average": "448.5859",
      "volume": "9010",
      "turnover": "4039762.2",
      "trades": "315"
    },
    {
      "date": "2025-06-09",
      "bid": "434.00",
      "ask": "435.20",
      "open": "447.60",
      "high": "450.00",
      "low": "432.20",
      "close": "435.00",
      "average": "439.0637",
      "volume": "27269",
      "turnover": "12059581.6",
      "trades": "519"
    },
    {
      "date": "2025-06-10",
      "bid": "424.00",
      "ask": "425.20",
      "open": "431.60",
      "high": "439.20",
      "low": "420.60",
      "close": "426.60",
      "average": "425.6277",
      "volume": "53253",
      "turnover": "22666121.2",
      "trades": "1349"
    },
    {
      "date": "2025-06-11",
      "bid": "422.80",
      "ask": "423.80",
      "open": "427.00",
      "high": "434.00",
      "low": "420.60",
      "close": "422.00",
      "average": "423.4067",
      "volume": "42034",
      "turnover": "17797804.2",
      "trades": "665"
    },
    {
      "date": "2025-06-12",
      "bid": "409.60",
      "ask": "411.40",
      "open": "419.00",
      "high": "420.80",
      "low": "408.00",
      "close": "408.00",
      "average": "410.2067",
      "volume": "57930",
      "turnover": "23764757.2",
      "trades": "1227"
    },
    {
      "date": "2025-06-13",
      "bid": "393.80",
      "ask": "395.20",
      "open": "400.00",
      "high": "402.20",
      "low": "388.00",
      "close": "392.80",
      "average": "392.5747",
      "volume": "91936",
      "turnover": "36072116.79",
      "trades": "1360"
    },
    {
      "date": "2025-06-16",
      "bid": "395.40",
      "ask": "396.00",
      "open": "392.80",
      "high": "397.40",
      "low": "388.00",
      "close": "393.80",
      "average": "392.5769",
      "volume": "40985",
      "turnover": "16089685.6",
      "trades": "982"
    },
    {
      "date": "2025-06-17",
      "bid": "385.80",
      "ask": "387.40",
      "open": "387.80",
      "high": "392.20",
      "low": "383.40",
      "close": "386.80",
      "average": "387.9794",
      "volume": "32052",
      "turnover": "12435517",
      "trades": "1047"
    },
    {
      "date": "2025-06-18",
      "bid": "390.80",
      "ask": "391.80",
      "open": "386.00",
      "high": "392.00",
      "low": "376.60",
      "close": "391.20",
      "average": "386.5666",
      "volume": "63632",
      "turnover": "24597732.4",
      "trades": "636"
    },
    {
      "date": "2025-06-19",
      "bid": "392.00",
      "ask": "393.80",
      "open": "388.80",
      "high": "395.40",
      "low": "387.40",
      "close": "393.40",
      "average": "393.0877",
      "volume": "104470",
      "turnover": "41065802.6",
      "trades": "512"
    },
    {
      "date": "2025-06-23",
      "bid": "392.20",
      "ask": "393.40",
      "open": "389.60",
      "high": "394.20",
      "low": "387.60",
      "close": "394.20",
      "average": "392.9673",
      "volume": "19585",
      "turnover": "7697236.8",
      "trades": "521"
    },
    {
      "date": "2025-06-24",
      "bid": "404.00",
      "ask": "407.00",
      "open": "407.00",
      "high": "408.00",
      "low": "400.80",
      "close": "404.80",
      "average": "404.972",
      "volume": "31844",
      "turnover": "12895832.4",
      "trades": "930"
    },
    {
      "date": "2025-06-25",
      "bid": "406.00",
      "ask": "406.40",
      "open": "405.00",
      "high": "409.80",
      "low": "402.60",
      "close": "405.80",
      "average": "404.7213",
      "volume": "39117",
      "turnover": "15831481.2",
      "trades": "680"
    },
    {
      "date": "2025-06-26",
      "bid": "405.80",
      "ask": "406.80",
      "open": "408.40",
      "high": "416.00",
      "low": "403.40",
      "close": "406.00",
      "average": "408.7691",
      "volume": "44807",
      "turnover": "18269999.2",
      "trades": "769"
    },
    {
      "date": "2025-06-27",
      "bid": "416.80",
      "ask": "417.60",
      "open": "410.00",
      "high": "419.60",
      "low": "408.60",
      "close": "418.60",
      "average": "417.6228",
      "volume": "11935",
      "turnover": "4984328.4",
      "trades": "547"
    },
    {
      "date": "2025-06-30",
      "bid": "413.20",
      "ask": "414.40",
      "open": "419.00",
      "high": "420.40",
      "low": "411.80",
      "close": "414.40",
      "average": "415.6454",
      "volume": "24307",
      "turnover": "10087524.19",
      "trades": "468"
    },
    {
      "date": "2025-07-01",
      "bid": "417.80",
      "ask": "418.80",
      "open": "418.80",
      "high": "418.80",
      "low": "410.60",
      "close": "418.80",
      "average": "416.4495",
      "volume": "21087",
      "turnover": "8778918",
      "trades": "528"
    },
    {
      "date": "2025-07-02",
      "bid": "422.80",
      "ask": "423.40",
      "open": "419.00",
      "high": "425.40",
      "low": "418.00",
      "close": "421.60",
      "average": "421.5248",
      "volume": "16417",
      "turnover": "6919917.4",
      "trades": "596"
    },
    {
      "date": "2025-07-03",
      "bid": "430.00",
      "ask": "430.80",
      "open": "422.80",
      "high": "433.20",
      "low": "422.60",
      "close": "430.60",
      "average": "430.4643",
      "volume": "24090",
      "turnover": "10369883.8",
      "trades": "531"
    },
    {
      "date": "2025-07-04",
      "bid": "433.60",
      "ask": "434.80",
      "open": "427.40",
      "high": "435.00",
      "low": "421.80",
      "close": "434.60",
      "average": "430.7262",
      "volume": "28548",
      "turnover": "12296761.6",
      "trades": "551"
    },
    {
      "date": "2025-07-07",
      "bid": "429.20",
      "ask": "430.00",
      "open": "433.60",
      "high": "439.00",
      "low": "427.00",
      "close": "429.00",
      "average": "431.8119",
      "volume": "46304",
      "turnover": "19998315.89",
      "trades": "1114"
    },
    {
      "date": "2025-07-08",
      "bid": "430.00",
      "ask": "430.80",
      "open": "433.80",
      "high": "433.80",
      "low": "426.00",
      "close": "432.40",
      "average": "431.0968",
      "volume": "22671",
      "turnover": "9767717.5",
      "trades": "690"
    },
    {
      "date": "2025-07-09",
      "bid": "426.00",
      "ask": "427.00",
      "open": "421.60",
      "high": "436.00",
      "low": "421.60",
      "close": "426.60",
      "average": "428.8315",
      "volume": "17860",
      "turnover": "7659867.8",
      "trades": "523"
    },
    {
      "date": "2025-07-10",
      "bid": "431.80",
      "ask": "433.80",
      "open": "437.40",
      "high": "437.40",
      "low": "427.60",
      "close": "433.60",
      "average": "433.1011",
      "volume": "42660",
      "turnover": "18476094.7",
      "trades": "837"
    },
    {
      "date": "2025-07-11",
      "bid": "428.00",
      "ask": "430.40",
      "open": "408.80",
      "high": "444.00",
      "low": "382.80",
      "close": "424.80",
      "average": "422.592",
      "volume": "70239",
      "turnover": "29682617.2",
      "trades": "1718"
    },
    {
      "date": "2025-07-14",
      "bid": "412.40",
      "ask": "413.00",
      "open": "402.00",
      "high": "419.20",
      "low": "402.00",
      "close": "415.00",
      "average": "413.7432",
      "volume": "53498",
      "turnover": "22136058.9",
      "trades": "1213"
    },
    {
      "date": "2025-07-15",
      "bid": "405.40",
      "ask": "406.40",
      "open": "417.40",
      "high": "424.40",
      "low": "405.40",
      "close": "406.00",
      "average": "413.3809",
      "volume": "58747",
      "turnover": "24295195.2",
      "trades": "989"
    },
    {
      "date": "2025-07-16",
      "bid": "412.00",
      "ask": "413.80",
      "open": "410.80",
      "high": "429.20",
      "low": "409.40",
      "close": "409.40",
      "average": "417.9011",
      "volume": "50522",
      "turnover": "21113213.2",
      "trades": "931"
    },
    {
      "date": "2025-07-17",
      "bid": "419.60",
      "ask": "420.40",
      "open": "410.00",
      "high": "423.80",
      "low": "410.00",
      "close": "419.00",
      "average": "419.5811",
      "volume": "23099",
      "turnover": "9691902.8",
      "trades": "831"
    },
    {
      "date": "2025-07-18",
      "bid": "420.40",
      "ask": "422.00",
      "open": "420.40",
      "high": "423.40",
      "low": "417.80",
      "close": "419.80",
      "average": "420.0789",
      "volume": "12019",
      "turnover": "5048928.4",
      "trades": "431"
    },
    {
      "date": "2025-07-21",
      "bid": "424.40",
      "ask": "425.20",
      "open": "422.20",
      "high": "427.80",
      "low": "419.80",
      "close": "424.20",
      "average": "423.8586",
      "volume": "25488",
      "turnover": "10803282.8",
      "trades": "996"
    },
    {
      "date": "2025-07-22",
      "bid": "417.20",
      "ask": "418.20",
      "open": "426.00",
      "high": "426.60",
      "low": "416.20",
      "close": "417.20",
      "average": "418.6001",
      "volume": "38042",
      "turnover": "15924461.6",
      "trades": "933"
    },
    {
      "date": "2025-07-23",
      "bid": "422.80",
      "ask": "423.60",
      "open": "417.40",
      "high": "426.40",
      "low": "417.40",
      "close": "422.20",
      "average": "423.0068",
      "volume": "22028",
      "turnover": "9317108.6",
      "trades": "719"
    },
    {
      "date": "2025-07-24",
      "bid": "419.80",
      "ask": "420.80",
      "open": "424.00",
      "high": "429.40",
      "low": "418.40",
      "close": "418.40",
      "average": "420.4745",
      "volume": "26276",
      "turnover": "11048387.6",
      "trades": "639"
    },
    {
      "date": "2025-07-25",
      "bid": "416.80",
      "ask": "417.80",
      "open": "424.80",
      "high": "424.80",
      "low": "410.80",
      "close": "417.80",
      "average": "416.2811",
      "volume": "26465",
      "turnover": "11019761.7",
      "trades": "501"
    },
    {
      "date": "2025-07-28",
      "bid": "428.00",
      "ask": "428.80",
      "open": "420.00",
      "high": "436.80",
      "low": "420.00",
      "close": "429.00",
      "average": "429.3604",
      "volume": "18662",
      "turnover": "8012811.3",
      "trades": "558"
    },
    {
      "date": "2025-07-29",
      "bid": "419.80",
      "ask": "420.40",
      "open": "426.40",
      "high": "436.00",
      "low": "420.00",
      "close": "436.00",
      "average": "429.1725",
      "volume": "5753",
      "turnover": "2468366.6",
      "trades": "273"
    },
    {
      "date": "2025-07-30",
      "bid": "415.00",
      "ask": "415.80",
      "open": "419.80",
      "high": "431.40",
      "low": "415.20",
      "close": "416.20",
      "average": "418.183",
      "volume": "24386",
      "turnover": "10197784",
      "trades": "448"
    },
    {
      "date": "2025-07-31",
      "bid": "412.00",
      "ask": "413.80",
      "open": "417.00",
      "high": "423.80",
      "low": "412.00",
      "close": "412.40",
      "average": "414.4439",
      "volume": "31539",
      "turnover": "13071153.2",
      "trades": "473"
    },
    {
      "date": "2025-08-01",
      "bid": "405.40",
      "ask": "406.80",
      "open": "412.00",
      "high": "417.40",
      "low": "400.80",
      "close": "406.40",
      "average": "406.554",
      "volume": "26620",
      "turnover": "10822034.2",
      "trades": "803"
    },
    {
      "date": "2025-08-04",
      "bid": "413.00",
      "ask": "413.60",
      "open": "401.80",
      "high": "414.00",
      "low": "400.40",
      "close": "413.40",
      "average": "410.2114",
      "volume": "16190",
      "turnover": "6640022.1",
      "trades": "465"
    },
    {
      "date": "2025-08-05",
      "bid": "418.40",
      "ask": "419.20",
      "open": "414.40",
      "high": "419.80",
      "low": "411.40",
      "close": "419.20",
      "average": "417.4582",
      "volume": "14064",
      "turnover": "5869253.9",
      "trades": "384"
    },
    {
      "date": "2025-08-06",
      "bid": "419.00",
      "ask": "420.80",
      "open": "418.20",
      "high": "429.00",
      "low": "415.60",
      "close": "415.60",
      "average": "418.6863",
      "volume": "17713",
      "turnover": "7423971.8",
      "trades": "447"
    },
    {
      "date": "2025-08-07",
      "bid": "418.40",
      "ask": "421.40",
      "open": "416.60",
      "high": "423.80",
      "low": "416.60",
      "close": "419.20",
      "average": "420.0127",
      "volume": "19882",
      "turnover": "8350942.9",
      "trades": "480"
    },
    {
      "date": "2025-08-08",
      "bid": "414.80",
      "ask": "416.00",
      "open": "412.80",
      "high": "422.60",
      "low": "412.00",
      "close": "414.80",
      "average": "415.6839",
      "volume": "11379",
      "turnover": "4730085.8",
      "trades": "348"
    },
    {
      "date": "2025-08-11",
      "bid": "414.20",
      "ask": "416.20",
      "open": "414.80",
      "high": "421.40",
      "low": "411.20",
      "close": "415.20",
      "average": "413.1034",
      "volume": "25664",
      "turnover": "10601886",
      "trades": "424"
    },
    {
      "date": "2025-08-12",
      "bid": "413.40",
      "ask": "414.80",
      "open": "415.20",
      "high": "418.00",
      "low": "407.80",
      "close": "415.60",
      "average": "413.2355",
      "volume": "50360",
      "turnover": "20810501.6",
      "trades": "367"
    },
    {
      "date": "2025-08-13",
      "bid": "423.00",
      "ask": "424.20",
      "open": "418.00",
      "high": "424.20",
      "low": "413.80",
      "close": "424.20",
      "average": "422.1416",
      "volume": "19666",
      "turnover": "8301681",
      "trades": "539"
    },
    {
      "date": "2025-08-14",
      "bid": "426.00",
      "ask": "427.40",
      "open": "420.20",
      "high": "427.60",
      "low": "419.80",
      "close": "426.60",
      "average": "425.8286",
      "volume": "15530",
      "turnover": "6611438.3",
      "trades": "429"
    },
    {
      "date": "2025-08-15",
      "bid": "425.60",
      "ask": "427.40",
      "open": "426.00",
      "high": "433.80",
      "low": "424.80",
      "close": "425.20",
      "average": "426.7895",
      "volume": "29916",
      "turnover": "12767834",
      "trades": "443"
    },
    {
      "date": "2025-08-18",
      "bid": "428.60",
      "ask": "431.40",
      "open": "424.80",
      "high": "432.80",
      "low": "424.80",
      "close": "432.00",
      "average": "429.9293",
      "volume": "18679",
      "turnover": "8030472.7",
      "trades": "469"
    },
    {
      "date": "2025-08-19",
      "bid": "446.60",
      "ask": "447.00",
      "open": "432.20",
      "high": "447.60",
      "low": "431.80",
      "close": "446.00",
      "average": "442.8811",
      "volume": "291433",
      "turnover": "130845803.5",
      "trades": "754"
    },
    {
      "date": "2025-08-20",
      "bid": "446.00",
      "ask": "446.80",
      "open": "446.40",
      "high": "451.60",
      "low": "440.20",
      "close": "445.20",
      "average": "445.0462",
      "volume": "25876",
      "turnover": "11516015.4",
      "trades": "417"
    },
    {
      "date": "2025-08-21",
      "bid": "442.60",
      "ask": "444.00",
      "open": "445.00",
      "high": "448.40",
      "low": "440.80",
      "close": "440.80",
      "average": "442.5198",
      "volume": "14563",
      "turnover": "6444415.8",
      "trades": "437"
    },
    {
      "date": "2025-08-22",
      "bid": "450.00",
      "ask": "451.40",
      "open": "437.00",
      "high": "452.00",
      "low": "435.60",
      "close": "452.00",
      "average": "447.9864",
      "volume": "15623",
      "turnover": "6998890.8",
      "trades": "524"
    },
    {
      "date": "2025-08-25",
      "bid": "450.00",
      "ask": "451.80",
      "open": "452.00",
      "high": "452.00",
      "low": "445.00",
      "close": "451.00",
      "average": "448.8535",
      "volume": "141939",
      "turnover": "64228133.7",
      "trades": "491"
    },
    {
      "date": "2025-08-26",
      "bid": "450.00",
      "ask": "450.80",
      "open": "449.80",
      "high": "454.60",
      "low": "445.60",
      "close": "451.00",
      "average": "450.1312",
      "volume": "164276",
      "turnover": "73945659.7",
      "trades": "457"
    },
    {
      "date": "2025-08-27",
      "bid": "452.00",
      "ask": "452.60",
      "open": "450.00",
      "high": "453.60",
      "low": "447.00",
      "close": "452.20",
      "average": "451.5191",
      "volume": "15727",
      "turnover": "7101037.8",
      "trades": "531"
    },
    {
      "date": "2025-08-28",
      "bid": "452.20",
      "ask": "453.20",
      "open": "455.40",
      "high": "458.00",
      "low": "448.20",
      "close": "453.00",
      "average": "456.6939",
      "volume": "232796",
      "turnover": "106316041.2",
      "trades": "474"
    },
    {
      "date": "2025-08-29",
      "bid": "459.20",
      "ask": "460.40",
      "open": "469.80",
      "high": "484.20",
      "low": "459.00",
      "close": "460.20",
      "average": "464.2129",
      "volume": "82695",
      "turnover": "38389595.4",
      "trades": "1153"
    },
    {
      "date": "2025-09-01",
      "bid": "460.80",
      "ask": "461.60",
      "open": "460.40",
      "high": "462.00",
      "low": "455.00",
      "close": "461.20",
      "average": "458.5448",
      "volume": "18162",
      "turnover": "8328090.6",
      "trades": "593"
    },
    {
      "date": "2025-09-02",
      "bid": "449.00",
      "ask": "449.40",
      "open": "461.60",
      "high": "463.40",
      "low": "447.00",
      "close": "450.00",
      "average": "457.0938",
      "volume": "210246",
      "turnover": "96095808.2",
      "trades": "937"
    },
    {
      "date": "2025-09-03",
      "bid": "438.60",
      "ask": "439.60",
      "open": "457.00",
      "high": "457.60",
      "low": "432.80",
      "close": "439.60",
      "average": "441.1659",
      "volume": "26526",
      "turnover": "11705136.3",
      "trades": "573"
    },
    {
      "date": "2025-09-04",
      "bid": "442.00",
      "ask": "442.40",
      "open": "434.80",
      "high": "444.40",
      "low": "434.80",
      "close": "442.00",
      "average": "441.4794",
      "volume": "30163",
      "turnover": "13316319",
      "trades": "569"
    },
    {
      "date": "2025-09-05",
      "bid": "446.60",
      "ask": "449.00",
      "open": "442.40",
      "high": "449.80",
      "low": "440.00",
      "close": "445.80",
      "average": "445.7548",
      "volume": "19935",
      "turnover": "8878341.4",
      "trades": "386"
    },
    {
      "date": "2025-09-08",
      "bid": "453.20",
      "ask": "454.80",
      "open": "449.00",
      "high": "457.20",
      "low": "449.00",
      "close": "453.00",
      "average": "453.1628",
      "volume": "15730",
      "turnover": "7128251.2",
      "trades": "439"
    },
    {
      "date": "2025-09-09",
      "bid": "449.40",
      "ask": "452.20",
      "open": "469.60",
      "high": "480.20",
      "low": "449.00",
      "close": "453.40",
      "average": "460.6554",
      "volume": "47013",
      "turnover": "21657258.2",
      "trades": "1232"
    },
    {
      "date": "2025-09-10",
      "bid": "454.80",
      "ask": "456.60",
      "open": "454.00",
      "high": "458.20",
      "low": "449.80",
      "close": "456.20",
      "average": "455.5737",
      "volume": "13571",
      "turnover": "6182440.2",
      "trades": "408"
    },
    {
      "date": "2025-09-11",
      "bid": "457.80",
      "ask": "460.80",
      "open": "456.40",
      "high": "464.60",
      "low": "452.80",
      "close": "459.00",
      "average": "459.205",
      "volume": "11957",
      "turnover": "5490863.2",
      "trades": "349"
    },
    {
      "date": "2025-09-12",
      "bid": "445.80",
      "ask": "446.80",
      "open": "455.00",
      "high": "463.00",
      "low": "446.00",
      "close": "447.20",
      "average": "450.5704",
      "volume": "9837",
      "turnover": "4432249.59",
      "trades": "401"
    },
    {
      "date": "2025-09-15",
      "bid": "447.40",
      "ask": "449.60",
      "open": "445.80",
      "high": "453.20",
      "low": "445.60",
      "close": "447.80",
      "average": "448.1587",
      "volume": "15153",
      "turnover": "6791698.9",
      "trades": "391"
    },
    {
      "date": "2025-09-16",
      "bid": "443.00",
      "ask": "444.40",
      "open": "450.20",
      "high": "453.00",
      "low": "441.80",
      "close": "441.80",
      "average": "443.6775",
      "volume": "13749",
      "turnover": "6100884.5",
      "trades": "456"
    },
    {
      "date": "2025-09-17",
      "bid": "444.20",
      "ask": "446.80",
      "open": "444.00",
      "high": "448.40",
      "low": "437.20",
      "close": "444.00",
      "average": "443.3443",
      "volume": "13054",
      "turnover": "5787243.8",
      "trades": "389"
    },
    {
      "date": "2025-09-18",
      "bid": "457.00",
      "ask": "458.00",
      "open": "452.00",
      "high": "458.40",
      "low": "446.40",
      "close": "456.60",
      "average": "453.2886",
      "volume": "17354",
      "turnover": "7856251",
      "trades": "463"
    },
    {
      "date": "2025-09-19",
      "bid": "450.60",
      "ask": "451.60",
      "open": "457.00",
      "high": "457.00",
      "low": "450.20",
      "close": "452.40",
      "average": "452.566",
      "volume": "45756",
      "turnover": "20707610.6",
      "trades": "413"
    },
    {
      "date": "2025-09-22",
      "bid": "455.00",
      "ask": "456.20",
      "open": "451.00",
      "high": "458.20",
      "low": "451.00",
      "close": "455.20",
      "average": "455.1283",
      "volume": "14240",
      "turnover": "6481189.8",
      "trades": "357"
    },
    {
      "date": "2025-09-23",
      "bid": "444.00",
      "ask": "444.80",
      "open": "455.60",
      "high": "457.40",
      "low": "444.00",
      "close": "444.80",
      "average": "448.8764",
      "volume": "19139",
      "turnover": "8592307.9",
      "trades": "593"
    },
    {
      "date": "2025-09-24",
      "bid": "434.00",
      "ask": "435.60",
      "open": "439.40",
      "high": "444.40",
      "low": "433.60",
      "close": "435.60",
      "average": "438.6991",
      "volume": "38543",
      "turnover": "16908612.3",
      "trades": "708"
    },
    {
      "date": "2025-09-25",
      "bid": "426.40",
      "ask": "426.80",
      "open": "430.20",
      "high": "434.80",
      "low": "423.00",
      "close": "427.60",
      "average": "427.0702",
      "volume": "26996",
      "turnover": "11528143.7",
      "trades": "673"
    },
    {
      "date": "2025-09-26",
      "bid": "419.80",
      "ask": "421.60",
      "open": "426.40",
      "high": "431.00",
      "low": "418.60",
      "close": "419.80",
      "average": "421.1841",
      "volume": "54136",
      "turnover": "22802915.52",
      "trades": "605"
    },
    {
      "date": "2025-09-29",
      "bid": "418.40",
      "ask": "419.80",
      "open": "420.00",
      "high": "426.00",
      "low": "416.20",
      "close": "419.60",
      "average": "420.3811",
      "volume": "13919",
      "turnover": "5851325.6",
      "trades": "431"
    },
    {
      "date": "2025-09-30",
      "bid": "411.80",
      "ask": "413.60",
      "open": "419.80",
      "high": "421.40",
      "low": "410.40",
      "close": "413.80",
      "average": "413.8939",
      "volume": "26482",
      "turnover": "10960188",
      "trades": "591"
    },
    {
      "date": "2025-10-01",
      "bid": "417.40",
      "ask": "418.80",
      "open": "410.60",
      "high": "418.80",
      "low": "407.20",
      "close": "418.80",
      "average": "414.3417",
      "volume": "22323",
      "turnover": "9250017.3",
      "trades": "717"
    },
    {
      "date": "2025-10-02",
      "bid": "423.00",
      "ask": "425.20",
      "open": "420.80",
      "high": "429.00",
      "low": "419.60",
      "close": "425.20",
      "average": "424.3398",
      "volume": "28177",
      "turnover": "11956571.2",
      "trades": "766"
    },
    {
      "date": "2025-10-03",
      "bid": "434.00",
      "ask": "435.20",
      "open": "423.00",
      "high": "435.60",
      "low": "423.00",
      "close": "434.80",
      "average": "430.1269",
      "volume": "31096",
      "turnover": "13373869.9",
      "trades": "477"
    },
    {
      "date": "2025-10-06",
      "bid": "445.80",
      "ask": "447.40",
      "open": "435.00",
      "high": "447.20",
      "low": "435.00",
      "close": "444.60",
      "average": "440.5944",
      "volume": "26878",
      "turnover": "11886495.8",
      "trades": "433"
    },
    {
      "date": "2025-10-07",
      "bid": "450.00",
      "ask": "451.00",
      "open": "445.00",
      "high": "451.40",
      "low": "440.20",
      "close": "450.00",
      "average": "449.5205",
      "volume": "28625",
      "turnover": "12867488",
      "trades": "467"
    },
    {
      "date": "2025-10-08",
      "bid": "449.00",
      "ask": "450.20",
      "open": "449.80",
      "high": "453.00",
      "low": "444.60",
      "close": "450.00",
      "average": "449.9367",
      "volume": "65553",
      "turnover": "29494314.7",
      "trades": "1171"
    },
    {
      "date": "2025-10-09",
      "bid": "448.80",
      "ask": "449.80",
      "open": "450.00",
      "high": "455.60",
      "low": "444.00",
      "close": "449.20",
      "average": "450.6844",
      "volume": "55660",
      "turnover": "25082074.8",
      "trades": "765"
    },
    {
      "date": "2025-10-10",
      "bid": "444.00",
      "ask": "445.60",
      "open": "450.80",
      "high": "458.40",
      "low": "443.00",
      "close": "443.00",
      "average": "449.5703",
      "volume": "28945",
      "turnover": "13018929.6",
      "trades": "538"
    },
    {
      "date": "2025-10-13",
      "bid": "448.00",
      "ask": "449.60",
      "open": "445.00",
      "high": "452.40",
      "low": "437.60",
      "close": "449.00",
      "average": "444.2759",
      "volume": "83057",
      "turnover": "36904804.6",
      "trades": "918"
    },
    {
      "date": "2025-10-14",
      "bid": "452.00",
      "ask": "452.80",
      "open": "448.80",
      "high": "453.60",
      "low": "443.40",
      "close": "450.60",
      "average": "450.0346",
      "volume": "15891",
      "turnover": "7150651.8",
      "trades": "378"
    },
    {
      "date": "2025-10-15",
      "bid": "442.00",
      "ask": "444.80",
      "open": "439.20",
      "high": "455.00",
      "low": "439.20",
      "close": "441.80",
      "average": "443.8622",
      "volume": "24131",
      "turnover": "10719754.8",
      "trades": "652"
    },
    {
      "date": "2025-10-16",
      "bid": "448.80",
      "ask": "450.60",
      "open": "441.80",
      "high": "450.80",
      "low": "439.40",
      "close": "450.40",
      "average": "443.9666",
      "volume": "34812",
      "turnover": "15456460.8",
      "trades": "384"
    },
    {
      "date": "2025-10-17",
      "bid": "441.00",
      "ask": "443.00",
      "open": "448.80",
      "high": "448.80",
      "low": "436.20",
      "close": "440.00",
      "average": "440.247",
      "volume": "15621",
      "turnover": "6877211.8",
      "trades": "354"
    },
    {
      "date": "2025-10-20",
      "bid": "444.40",
      "ask": "446.00",
      "open": "446.00",
      "high": "447.80",
      "low": "438.00",
      "close": "444.60",
      "average": "443.5889",
      "volume": "19589",
      "turnover": "8688541.8",
      "trades": "502"
    },
    {
      "date": "2025-10-21",
      "bid": "500.00",
      "ask": "502.00",
      "open": "499.00",
      "high": "522.50",
      "low": "487.60",
      "close": "501.00",
      "average": "501.5893",
      "volume": "143320",
      "turnover": "71856686.95",
      "trades": "2293"
    },
    {
      "date": "2025-10-22",
      "bid": "491.80",
      "ask": "495.80",
      "open": "501.00",
      "high": "501.00",
      "low": "487.40",
      "close": "495.00",
      "average": "494.1198",
      "volume": "57692",
      "turnover": "28506649.3",
      "trades": "1435"
    },
    {
      "date": "2025-10-23",
      "bid": "502.50",
      "ask": "505.50",
      "open": "496.20",
      "high": "506.50",
      "low": "488.80",
      "close": "506.50",
      "average": "500.5781",
      "volume": "26289",
      "turnover": "13156211.95",
      "trades": "926"
    },
    {
      "date": "2025-10-24",
      "bid": "511.00",
      "ask": "512.50",
      "open": "502.00",
      "high": "515.00",
      "low": "495.20",
      "close": "509.50",
      "average": "511.146",
      "volume": "46975",
      "turnover": "24011740.6",
      "trades": "875"
    },
    {
      "date": "2025-10-27",
      "bid": "520.50",
      "ask": "522.50",
      "open": "509.50",
      "high": "524.00",
      "low": "506.50",
      "close": "524.00",
      "average": "520.5879",
      "volume": "55623",
      "turnover": "28956395",
      "trades": "904"
    },
    {
      "date": "2025-10-28",
      "bid": "531.50",
      "ask": "532.00",
      "open": "522.50",
      "high": "532.00",
      "low": "519.00",
      "close": "532.00",
      "average": "527.2248",
      "volume": "23873",
      "turnover": "12583086.25",
      "trades": "567"
    },
    {
      "date": "2025-10-29",
      "bid": "521.50",
      "ask": "523.00",
      "open": "531.50",
      "high": "532.00",
      "low": "522.00",
      "close": "523.50",
      "average": "525.5949",
      "volume": "17626",
      "turnover": "9266973",
      "trades": "518"
    },
    {
      "date": "2025-10-30",
      "bid": "534.50",
      "ask": "538.00",
      "open": "522.00",
      "high": "539.00",
      "low": "519.50",
      "close": "538.00",
      "average": "534.0259",
      "volume": "35755",
      "turnover": "19085305.75",
      "trades": "841"
    },
    {
      "date": "2025-10-31",
      "bid": "526.00",
      "ask": "527.50",
      "open": "536.50",
      "high": "538.50",
      "low": "524.50",
      "close": "529.00",
      "average": "529.3974",
      "volume": "13118",
      "turnover": "6944526.75",
      "trades": "331"
    },
    {
      "date": "2025-11-03",
      "bid": "521.50",
      "ask": "523.00",
      "open": "526.00",
      "high": "531.00",
      "low": "520.00",
      "close": "521.50",
      "average": "523.3636",
      "volume": "25520",
      "turnover": "13358168.75",
      "trades": "861"
    },
    {
      "date": "2025-11-04",
      "bid": "513.50",
      "ask": "515.50",
      "open": "515.00",
      "high": "517.50",
      "low": "509.00",
      "close": "514.50",
      "average": "513.7846",
      "volume": "56938",
      "turnover": "29252571",
      "trades": "834"
    },
    {
      "date": "2025-11-05",
      "bid": "514.00",
      "ask": "515.50",
      "open": "513.00",
      "high": "518.00",
      "low": "506.00",
      "close": "514.00",
      "average": "513.7516",
      "volume": "25879",
      "turnover": "13295258",
      "trades": "403"
    },
    {
      "date": "2025-11-06",
      "bid": "511.50",
      "ask": "513.50",
      "open": "516.00",
      "high": "516.50",
      "low": "510.00",
      "close": "513.50",
      "average": "512.4355",
      "volume": "25604",
      "turnover": "13120412",
      "trades": "548"
    },
    {
      "date": "2025-11-07",
      "bid": "507.50",
      "ask": "508.00",
      "open": "513.50",
      "high": "517.50",
      "low": "507.50",
      "close": "509.00",
      "average": "511.8063",
      "volume": "34110",
      "turnover": "17457687.5",
      "trades": "751"
    },
    {
      "date": "2025-11-10",
      "bid": "516.00",
      "ask": "517.50",
      "open": "507.50",
      "high": "525.00",
      "low": "507.50",
      "close": "517.00",
      "average": "520.1534",
      "volume": "23768",
      "turnover": "12364759",
      "trades": "625"
    },
    {
      "date": "2025-11-11",
      "bid": "521.00",
      "ask": "524.50",
      "open": "517.00",
      "high": "526.00",
      "low": "517.00",
      "close": "521.00",
      "average": "521.5179",
      "volume": "27424",
      "turnover": "14300862",
      "trades": "615"
    },
    {
      "date": "2025-11-12",
      "bid": "520.50",
      "ask": "524.00",
      "open": "522.00",
      "high": "524.50",
      "low": "509.50",
      "close": "522.50",
      "average": "518.5688",
      "volume": "39875",
      "turnover": "20678376.5",
      "trades": "624"
    },
    {
      "date": "2025-11-13",
      "bid": "501.00",
      "ask": "503.00",
      "open": "524.50",
      "high": "524.50",
      "low": "502.00",
      "close": "505.00",
      "average": "514.9522",
      "volume": "57744",
      "turnover": "29727665.75",
      "trades": "990"
    },
    {
      "date": "2025-11-14",
      "bid": "488.20",
      "ask": "490.00",
      "open": "502.50",
      "high": "502.50",
      "low": "482.20",
      "close": "491.20",
      "average": "488.2385",
      "volume": "64247",
      "turnover": "31364134",
      "trades": "817"
    },
    {
      "date": "2025-11-17",
      "bid": "481.40",
      "ask": "482.80",
      "open": "491.20",
      "high": "492.00",
      "low": "481.40",
      "close": "482.40",
      "average": "485.6597",
      "volume": "20777",
      "turnover": "10094734.4",
      "trades": "534"
    },
    {
      "date": "2025-11-18",
      "bid": "474.40",
      "ask": "477.00",
      "open": "482.80",
      "high": "482.80",
      "low": "471.00",
      "close": "473.40",
      "average": "474.5702",
      "volume": "41469",
      "turnover": "19681005.7",
      "trades": "693"
    },
    {
      "date": "2025-11-19",
      "bid": "470.80",
      "ask": "472.60",
      "open": "473.40",
      "high": "477.00",
      "low": "470.20",
      "close": "470.20",
      "average": "472.4964",
      "volume": "21052",
      "turnover": "9947444",
      "trades": "575"
    },
    {
      "date": "2025-11-20",
      "bid": "470.80",
      "ask": "471.60",
      "open": "470.80",
      "high": "480.60",
      "low": "470.80",
      "close": "472.20",
      "average": "474.5383",
      "volume": "26103",
      "turnover": "12393095",
      "trades": "707"
    },
    {
      "date": "2025-11-21",
      "bid": "461.00",
      "ask": "461.60",
      "open": "467.80",
      "high": "469.80",
      "low": "460.00",
      "close": "462.40",
      "average": "463.1179",
      "volume": "24611",
      "turnover": "11397482.5",
      "trades": "658"
    },
    {
      "date": "2025-11-24",
      "bid": "464.60",
      "ask": "466.80",
      "open": "465.80",
      "high": "469.60",
      "low": "460.00",
      "close": "466.00",
      "average": "465.9143",
      "volume": "38201",
      "turnover": "17798444.39",
      "trades": "559"
    },
    {
      "date": "2025-11-25",
      "bid": "473.00",
      "ask": "474.20",
      "open": "463.80",
      "high": "473.60",
      "low": "460.80",
      "close": "473.40",
      "average": "468.4048",
      "volume": "20597",
      "turnover": "9648933",
      "trades": "557"
    },
    {
      "date": "2025-11-26",
      "bid": "478.40",
      "ask": "481.80",
      "open": "475.00",
      "high": "483.80",
      "low": "474.20",
      "close": "478.40",
      "average": "479.8513",
      "volume": "24428",
      "turnover": "11722826.2",
      "trades": "647"
    },
    {
      "date": "2025-11-27",
      "bid": "477.80",
      "ask": "481.20",
      "open": "484.20",
      "high": "484.20",
      "low": "476.40",
      "close": "479.00",
      "average": "479.2355",
      "volume": "8213",
      "turnover": "3935965.4",
      "trades": "376"
    },
    {
      "date": "2025-11-28",
      "bid": "472.20",
      "ask": "473.40",
      "open": "477.80",
      "high": "478.60",
      "low": "468.00",
      "close": "471.20",
      "average": "471.8652",
      "volume": "66030",
      "turnover": "31155207.9",
      "trades": "578"
    },
    {
      "date": "2025-12-01",
      "bid": "456.00",
      "ask": "456.80",
      "open": "471.40",
      "high": "474.00",
      "low": "446.60",
      "close": "458.00",
      "average": "454.1092",
      "volume": "58448",
      "turnover": "26537250.6",
      "trades": "1126"
    },
    {
      "date": "2025-12-02",
      "bid": "449.80",
      "ask": "450.80",
      "open": "458.60",
      "high": "458.60",
      "low": "447.40",
      "close": "449.00",
      "average": "450.4197",
      "volume": "16894",
      "turnover": "7609536.7",
      "trades": "489"
    },
    {
      "date": "2025-12-03",
      "bid": "455.00",
      "ask": "456.40",
      "open": "449.60",
      "high": "456.00",
      "low": "441.60",
      "close": "454.40",
      "average": "450.55",
      "volume": "29106",
      "turnover": "13108015.1",
      "trades": "527"
    },
    {
      "date": "2025-12-04",
      "bid": "461.00",
      "ask": "462.00",
      "open": "457.80",
      "high": "465.40",
      "low": "457.60",
      "close": "461.60",
      "average": "461.2943",
      "volume": "13973",
      "turnover": "6446442",
      "trades": "428"
    },
    {
      "date": "2025-12-05",
      "bid": "453.40",
      "ask": "454.00",
      "open": "460.80",
      "high": "463.00",
      "low": "451.20",
      "close": "455.60",
      "average": "456.3681",
      "volume": "37285",
      "turnover": "17015048.89",
      "trades": "465"
    },
    {
      "date": "2025-12-08",
      "bid": "451.20",
      "ask": "452.20",
      "open": "455.40",
      "high": "457.60",
      "low": "448.20",
      "close": "452.80",
      "average": "451.3124",
      "volume": "26035",
      "turnover": "11750439.8",
      "trades": "659"
    },
    {
      "date": "2025-12-09",
      "bid": "445.60",
      "ask": "446.20",
      "open": "451.20",
      "high": "454.40",
      "low": "444.60",
      "close": "445.80",
      "average": "447.0791",
      "volume": "12927",
      "turnover": "5779512.3",
      "trades": "335"
    },
    {
      "date": "2025-12-10",
      "bid": "445.40",
      "ask": "446.20",
      "open": "442.80",
      "high": "449.40",
      "low": "435.80",
      "close": "446.60",
      "average": "444.279",
      "volume": "22088",
      "turnover": "9811836.69",
      "trades": "487"
    },
    {
      "date": "2025-12-11",
      "bid": "444.00",
      "ask": "445.20",
      "open": "446.60",
      "high": "450.80",
      "low": "442.40",
      "close": "447.00",
      "average": "445.9108",
      "volume": "25267",
      "turnover": "11266706.2",
      "trades": "501"
    },
    {
      "date": "2025-12-12",
      "bid": "444.00",
      "ask": "444.60",
      "open": "445.20",
      "high": "451.00",
      "low": "440.80",
      "close": "444.00",
      "average": "445.5252",
      "volume": "41907",
      "turnover": "18658631.8",
      "trades": "731"
    },
    {
      "date": "2025-12-15",
      "bid": "443.60",
      "ask": "444.40",
      "open": "444.40",
      "high": "447.80",
      "low": "438.80",
      "close": "443.80",
      "average": "443.4962",
      "volume": "33254",
      "turnover": "14748006.4",
      "trades": "845"
    },
    {
      "date": "2025-12-16",
      "bid": "445.80",
      "ask": "447.00",
      "open": "444.40",
      "high": "449.40",
      "low": "442.20",
      "close": "444.80",
      "average": "445.5659",
      "volume": "13540",
      "turnover": "6033601.3",
      "trades": "382"
    },
    {
      "date": "2025-12-17",
      "bid": "427.60",
      "ask": "428.00",
      "open": "449.40",
      "high": "449.40",
      "low": "424.00",
      "close": "428.20",
      "average": "428.9743",
      "volume": "40483",
      "turnover": "17365427.3",
      "trades": "704"
    },
    {
      "date": "2025-12-18",
      "bid": "416.80",
      "ask": "422.00",
      "open": "428.80",
      "high": "430.60",
      "low": "415.80",
      "close": "416.80",
      "average": "420.5012",
      "volume": "36469",
      "turnover": "15350816.1",
      "trades": "858"
    },
    {
      "date": "2025-12-19",
      "bid": "417.40",
      "ask": "418.20",
      "open": "416.80",
      "high": "422.00",
      "low": "412.00",
      "close": "418.00",
      "average": "417.9566",
      "volume": "30362",
      "turnover": "12688890",
      "trades": "635"
    },
    {
      "date": "2025-12-22",
      "bid": "415.80",
      "ask": "417.20",
      "open": "417.40",
      "high": "420.00",
      "low": "415.00",
      "close": "417.80",
      "average": "417.5028",
      "volume": "18052",
      "turnover": "7536426.8",
      "trades": "518"
    },
    {
      "date": "2025-12-23",
      "bid": "413.20",
      "ask": "414.00",
      "open": "417.20",
      "high": "421.00",
      "low": "412.20",
      "close": "413.00",
      "average": "414.1888",
      "volume": "19947",
      "turnover": "8267668",
      "trades": "554"
    },
    {
      "date": "2025-12-29",
      "bid": "419.40",
      "ask": "420.60",
      "open": "413.20",
      "high": "422.80",
      "low": "411.40",
      "close": "420.60",
      "average": "419.2092",
      "volume": "15550",
      "turnover": "6517070.5",
      "trades": "451"
    },
    {
      "date": "2025-12-30",
      "bid": "417.20",
      "ask": "418.00",
      "open": "420.00",
      "high": "420.00",
      "low": "415.00",
      "close": "419.00",
      "average": "417.1022",
      "volume": "23528",
      "turnover": "9813992.5",
      "trades": "400"
    },
    {
      "date": "2026-01-02",
      "bid": "400.80",
      "ask": "401.80",
      "open": "416.80",
      "high": "418.40",
      "low": "400.80",
      "close": "401.80",
      "average": "407.1527",
      "volume": "27928",
      "turnover": "11371150.7",
      "trades": "775"
    },
    {
      "date": "2026-01-05",
      "bid": "402.00",
      "ask": "403.00",
      "open": "401.80",
      "high": "404.20",
      "low": "400.20",
      "close": "404.20",
      "average": "403.0347",
      "volume": "8759",
      "turnover": "3530152.4",
      "trades": "262"
    },
    {
      "date": "2026-01-07",
      "bid": "406.00",
      "ask": "407.00",
      "open": "404.00",
      "high": "415.40",
      "low": "401.20",
      "close": "407.80",
      "average": "407.9503",
      "volume": "38926",
      "turnover": "15875000.84",
      "trades": "886"
    },
    {
      "date": "2026-01-08",
      "bid": "399.60",
      "ask": "400.40",
      "open": "407.80",
      "high": "408.00",
      "low": "398.00",
      "close": "398.60",
      "average": "401.6157",
      "volume": "21290",
      "turnover": "8550112.3",
      "trades": "867"
    },
    {
      "date": "2026-01-09",
      "bid": "401.00",
      "ask": "401.80",
      "open": "398.40",
      "high": "402.40",
      "low": "393.00",
      "close": "401.20",
      "average": "398.6132",
      "volume": "20271",
      "turnover": "8083847.6",
      "trades": "657"
    },
    {
      "date": "2026-01-12",
      "bid": "400.20",
      "ask": "403.40",
      "open": "402.00",
      "high": "410.80",
      "low": "397.80",
      "close": "401.00",
      "average": "401.8133",
      "volume": "73048",
      "turnover": "29349948.8",
      "trades": "946"
    },
    {
      "date": "2026-01-13",
      "bid": "391.60",
      "ask": "393.80",
      "open": "408.80",
      "high": "415.60",
      "low": "388.20",
      "close": "393.80",
      "average": "394.9564",
      "volume": "78596",
      "turnover": "31041581.4",
      "trades": "1818"
    },
    {
      "date": "2026-01-14",
      "bid": "396.60",
      "ask": "397.40",
      "open": "394.00",
      "high": "397.60",
      "low": "386.20",
      "close": "397.60",
      "average": "393.3954",
      "volume": "79201",
      "turnover": "31136606.7",
      "trades": "946"
    },
    {
      "date": "2026-01-15",
      "bid": "406.60",
      "ask": "407.60",
      "open": "398.80",
      "high": "407.60",
      "low": "394.40",
      "close": "407.40",
      "average": "401.3021",
      "volume": "69577",
      "turnover": "27921563",
      "trades": "888"
    },
    {
      "date": "2026-01-16",
      "bid": "402.80",
      "ask": "403.60",
      "open": "406.00",
      "high": "407.00",
      "low": "400.00",
      "close": "403.60",
      "average": "403.6298",
      "volume": "30465",
      "turnover": "12297587.2",
      "trades": "712"
    },
    {
      "date": "2026-01-19",
      "bid": "384.80",
      "ask": "385.60",
      "open": "394.00",
      "high": "398.40",
      "low": "384.00",
      "close": "387.00",
      "average": "388.3264",
      "volume": "58105",
      "turnover": "22546990.28",
      "trades": "988"
    },
    {
      "date": "2026-01-20",
      "bid": "387.40",
      "ask": "388.40",
      "open": "384.80",
      "high": "390.60",
      "low": "381.40",
      "close": "388.20",
      "average": "386.7215",
      "volume": "41460",
      "turnover": "16032870.8",
      "trades": "760"
    },
    {
      "date": "2026-01-21",
      "bid": "385.60",
      "ask": "386.40",
      "open": "388.40",
      "high": "388.80",
      "low": "380.40",
      "close": "386.20",
      "average": "385.772",
      "volume": "49279",
      "turnover": "19001330",
      "trades": "811"
    },
    {
      "date": "2026-01-22",
      "bid": "392.00",
      "ask": "392.60",
      "open": "388.20",
      "high": "395.40",
      "low": "388.20",
      "close": "393.20",
      "average": "393.3716",
      "volume": "34971",
      "turnover": "13753952.9",
      "trades": "788"
    },
    {
      "date": "2026-01-23",
      "bid": "389.20",
      "ask": "390.20",
      "open": "398.60",
      "high": "399.60",
      "low": "386.40",
      "close": "389.80",
      "average": "390.4873",
      "volume": "27875",
      "turnover": "10885663.3",
      "trades": "751"
    },
    {
      "date": "2026-01-26",
      "bid": "383.00",
      "ask": "383.40",
      "open": "389.80",
      "high": "389.80",
      "low": "375.20",
      "close": "385.40",
      "average": "380.6077",
      "volume": "112141",
      "turnover": "42674473.7",
      "trades": "1480"
    },
    {
      "date": "2026-01-27",
      "bid": "408.40",
      "ask": "409.40",
      "open": "439.00",
      "high": "440.00",
      "low": "398.00",
      "close": "412.20",
      "average": "415.164",
      "volume": "226505",
      "turnover": "93916319.2",
      "trades": "3728"
    },
    {
      "date": "2026-01-28",
      "bid": "407.40",
      "ask": "408.40",
      "open": "425.00",
      "high": "426.00",
      "low": "404.00",
      "close": "409.80",
      "average": "412.0574",
      "volume": "222718",
      "turnover": "91688479.8",
      "trades": "2140"
    },
    {
      "date": "2026-01-29",
      "bid": "403.20",
      "ask": "403.80",
      "open": "407.40",
      "high": "407.60",
      "low": "399.00",
      "close": "401.80",
      "average": "401.8548",
      "volume": "91940",
      "turnover": "36946477.4",
      "trades": "1653"
    },
    {
      "date": "2026-01-30",
      "bid": "401.00",
      "ask": "401.60",
      "open": "402.60",
      "high": "408.00",
      "low": "399.60",
      "close": "401.20",
      "average": "402.6177",
      "volume": "64646",
      "turnover": "26026541.4",
      "trades": "825"
    },
    {
      "date": "2026-02-02",
      "bid": "396.40",
      "ask": "397.00",
      "open": "398.00",
      "high": "400.40",
      "low": "391.00",
      "close": "398.60",
      "average": "395.7605",
      "volume": "35696",
      "turnover": "14128394.7",
      "trades": "1208"
    },
    {
      "date": "2026-02-03",
      "bid": "394.40",
      "ask": "396.60",
      "open": "397.00",
      "high": "399.00",
      "low": "392.20",
      "close": "395.00",
      "average": "394.9313",
      "volume": "43107",
      "turnover": "17021786.5",
      "trades": "998"
    },
    {
      "date": "2026-02-04",
      "bid": "407.20",
      "ask": "409.20",
      "open": "394.40",
      "high": "412.40",
      "low": "394.00",
      "close": "407.80",
      "average": "405.8655",
      "volume": "57440",
      "turnover": "23312399",
      "trades": "994"
    },
    {
      "date": "2026-02-05",
      "bid": "399.40",
      "ask": "400.40",
      "open": "408.00",
      "high": "411.20",
      "low": "397.60",
      "close": "399.60",
      "average": "401.7847",
      "volume": "38433",
      "turnover": "15441832.5",
      "trades": "864"
    },
    {
      "date": "2026-02-06",
      "bid": "402.60",
      "ask": "403.80",
      "open": "399.40",
      "high": "403.80",
      "low": "392.60",
      "close": "401.40",
      "average": "400.2266",
      "volume": "27090",
      "turnover": "10841960.7",
      "trades": "683"
    },
    {
      "date": "2026-02-09",
      "bid": "397.00",
      "ask": "398.60",
      "open": "405.20",
      "high": "408.40",
      "low": "391.40",
      "close": "398.40",
      "average": "395.6451",
      "volume": "154977",
      "turnover": "61322867.1",
      "trades": "1135"
    },
    {
      "date": "2026-02-10",
      "bid": "402.20",
      "ask": "403.00",
      "open": "398.40",
      "high": "404.60",
      "low": "397.40",
      "close": "403.80",
      "average": "403.1072",
      "volume": "66031",
      "turnover": "26617481.7",
      "trades": "987"
    },
    {
      "date": "2026-02-11",
      "bid": "397.60",
      "ask": "398.00",
      "open": "403.00",
      "high": "403.20",
      "low": "392.80",
      "close": "396.20",
      "average": "397.6907",
      "volume": "44531",
      "turnover": "17713569",
      "trades": "915"
    },
    {
      "date": "2026-02-12",
      "bid": "391.60",
      "ask": "392.60",
      "open": "400.80",
      "high": "401.40",
      "low": "391.80",
      "close": "392.80",
      "average": "395.3827",
      "volume": "89386",
      "turnover": "35340334.4",
      "trades": "1006"
    },
    {
      "date": "2026-02-13",
      "bid": "393.40",
      "ask": "394.40",
      "open": "406.00",
      "high": "406.00",
      "low": "387.60",
      "close": "393.60",
      "average": "392.0751",
      "volume": "23366",
      "turnover": "9162836.69",
      "trades": "656"
    },
    {
      "date": "2026-02-16",
      "bid": "389.00",
      "ask": "390.00",
      "open": "395.60",
      "high": "399.20",
      "low": "389.40",
      "close": "389.60",
      "average": "393.2646",
      "volume": "139409",
      "turnover": "54827053.2",
      "trades": "564"
    },
    {
      "date": "2026-02-17",
      "bid": "389.80",
      "ask": "390.80",
      "open": "389.60",
      "high": "394.20",
      "low": "382.00",
      "close": "392.40",
      "average": "389.7339",
      "volume": "62555",
      "turnover": "24370183.9",
      "trades": "1252"
    },
    {
      "date": "2026-02-18",
      "bid": "391.60",
      "ask": "392.40",
      "open": "389.80",
      "high": "394.80",
      "low": "388.20",
      "close": "394.80",
      "average": "392.478",
      "volume": "61961",
      "turnover": "24312553",
      "trades": "833"
    },
    {
      "date": "2026-02-19",
      "bid": "392.00",
      "ask": "393.00",
      "open": "394.20",
      "high": "398.80",
      "low": "392.00",
      "close": "392.60",
      "average": "394.1211",
      "volume": "69635",
      "turnover": "27445890",
      "trades": "837"
    },
    {
      "date": "2026-02-20",
      "bid": "393.60",
      "ask": "394.20",
      "open": "393.40",
      "high": "398.60",
      "low": "391.00",
      "close": "395.40",
      "average": "394.5653",
      "volume": "94713",
      "turnover": "37370496.1",
      "trades": "913"
    },
    {
      "date": "2026-02-23",
      "bid": "388.20",
      "ask": "389.00",
      "open": "394.20",
      "high": "394.20",
      "low": "387.20",
      "close": "387.20",
      "average": "388.5286",
      "volume": "33387",
      "turnover": "12972853.6",
      "trades": "756"
    },
    {
      "date": "2026-02-24",
      "bid": "388.00",
      "ask": "388.80",
      "open": "387.80",
      "high": "390.60",
      "low": "378.60",
      "close": "388.60",
      "average": "386.6395",
      "volume": "54795",
      "turnover": "21179446.39",
      "trades": "845"
    },
    {
      "date": "2026-02-25",
      "bid": "395.00",
      "ask": "397.00",
      "open": "388.80",
      "high": "397.80",
      "low": "388.80",
      "close": "395.20",
      "average": "393.6447",
      "volume": "122417",
      "turnover": "48072237.2",
      "trades": "1219"
    },
    {
      "date": "2026-02-26",
      "bid": "405.60",
      "ask": "406.00",
      "open": "395.40",
      "high": "406.80",
      "low": "395.40",
      "close": "406.80",
      "average": "401.8978",
      "volume": "99568",
      "turnover": "40013354.6",
      "trades": "1010"
    },
    {
      "date": "2026-02-27",
      "bid": "424.20",
      "ask": "424.60",
      "open": "407.20",
      "high": "432.00",
      "low": "405.80",
      "close": "426.20",
      "average": "424.7041",
      "volume": "101918",
      "turnover": "43284751.3",
      "trades": "1303"
    },
    {
      "date": "2026-03-02",
      "bid": "409.40",
      "ask": "410.20",
      "open": "416.00",
      "high": "418.80",
      "low": "407.40",
      "close": "410.40",
      "average": "414.6175",
      "volume": "155089",
      "turnover": "64205943.8",
      "trades": "1183"
    },
    {
      "date": "2026-03-03",
      "bid": "398.40",
      "ask": "399.40",
      "open": "404.80",
      "high": "404.80",
      "low": "389.40",
      "close": "397.80",
      "average": "396.8198",
      "volume": "56462",
      "turnover": "22403941.2",
      "trades": "1040"
    },
    {
      "date": "2026-03-04",
      "bid": "405.40",
      "ask": "406.60",
      "open": "395.80",
      "high": "408.40",
      "low": "393.60",
      "close": "406.60",
      "average": "403.7604",
      "volume": "66679",
      "turnover": "26920140.2",
      "trades": "1279"
    },
    {
      "date": "2026-03-05",
      "bid": "401.20",
      "ask": "402.20",
      "open": "408.20",
      "high": "416.80",
      "low": "400.60",
      "close": "401.60",
      "average": "405.2193",
      "volume": "55301",
      "turnover": "22411612.6",
      "trades": "952"
    },
    {
      "date": "2026-03-06",
      "bid": "399.40",
      "ask": "400.20",
      "open": "397.60",
      "high": "411.00",
      "low": "397.60",
      "close": "399.20",
      "average": "403.8742",
      "volume": "76765",
      "turnover": "31003024.3",
      "trades": "1290"
    },
    {
      "date": "2026-03-09",
      "bid": "393.20",
      "ask": "394.20",
      "open": "384.80",
      "high": "394.60",
      "low": "383.20",
      "close": "391.40",
      "average": "389.8371",
      "volume": "58385",
      "turnover": "22758385.8",
      "trades": "1113"
    },
    {
      "date": "2026-03-10",
      "bid": "404.00",
      "ask": "404.80",
      "open": "396.20",
      "high": "409.80",
      "low": "396.20",
      "close": "401.20",
      "average": "404.1169",
      "volume": "55790",
      "turnover": "22552852.6",
      "trades": "1141"
    },
    {
      "date": "2026-03-11",
      "bid": "398.00",
      "ask": "399.00",
      "open": "400.00",
      "high": "405.00",
      "low": "397.20",
      "close": "400.20",
      "average": "400.779",
      "volume": "38938",
      "turnover": "15607661.1",
      "trades": "672"
    },
    {
      "date": "2026-03-12",
      "bid": "405.00",
      "ask": "405.60",
      "open": "399.20",
      "high": "408.00",
      "low": "398.00",
      "close": "403.40",
      "average": "403.5426",
      "volume": "52883",
      "turnover": "21340814.89",
      "trades": "1074"
    },
    {
      "date": "2026-03-13",
      "bid": "399.40",
      "ask": "400.00",
      "open": "402.00",
      "high": "409.00",
      "low": "398.60",
      "close": "399.60",
      "average": "400.2506",
      "volume": "87902",
      "turnover": "35183344.79",
      "trades": "883"
    },
    {
      "date": "2026-03-16",
      "bid": "405.80",
      "ask": "406.80",
      "open": "400.20",
      "high": "407.00",
      "low": "394.80",
      "close": "404.00",
      "average": "402.7994",
      "volume": "28807",
      "turnover": "11602989.3",
      "trades": "606"
    },
    {
      "date": "2026-03-17",
      "bid": "441.00",
      "ask": "441.40",
      "open": "416.00",
      "high": "443.00",
      "low": "404.00",
      "close": "442.40",
      "average": "433.4789",
      "volume": "119046",
      "turnover": "51584738.84",
      "trades": "1517"
    },
    {
      "date": "2026-03-18",
      "bid": "437.80",
      "ask": "439.60",
      "open": "442.40",
      "high": "447.00",
      "low": "436.40",
      "close": "439.00",
      "average": "440.7708",
      "volume": "40976",
      "turnover": "18061852.6",
      "trades": "761"
    },
    {
      "date": "2026-03-19",
      "bid": "423.80",
      "ask": "426.60",
      "open": "433.60",
      "high": "435.40",
      "low": "423.00",
      "close": "423.00",
      "average": "425.1705",
      "volume": "30323",
      "turnover": "12895157.5",
      "trades": "602"
    },
    {
      "date": "2026-03-20",
      "bid": "410.80",
      "ask": "412.20",
      "open": "434.00",
      "high": "434.00",
      "low": "407.00",
      "close": "407.00",
      "average": "409.1872",
      "volume": "90115",
      "turnover": "36921380.2",
      "trades": "678"
    },
    {
      "date": "2026-03-23",
      "bid": "410.40",
      "ask": "411.40",
      "open": "402.40",
      "high": "420.00",
      "low": "386.20",
      "close": "409.00",
      "average": "406.5713",
      "volume": "91340",
      "turnover": "37126598.9",
      "trades": "1953"
    },
    {
      "date": "2026-03-24",
      "bid": "415.80",
      "ask": "418.20",
      "open": "413.20",
      "high": "418.40",
      "low": "405.80",
      "close": "414.20",
      "average": "413.7699",
      "volume": "45866",
      "turnover": "18980734.3",
      "trades": "675"
    },
    {
      "date": "2026-03-25",
      "bid": "412.40",
      "ask": "413.80",
      "open": "420.00",
      "high": "426.60",
      "low": "409.20",
      "close": "414.00",
      "average": "416.1125",
      "volume": "36504",
      "turnover": "15183638.3",
      "trades": "664"
    },
    {
      "date": "2026-03-26",
      "bid": "420.60",
      "ask": "421.60",
      "open": "417.20",
      "high": "422.80",
      "low": "412.60",
      "close": "419.80",
      "average": "419.5524",
      "volume": "40698",
      "turnover": "17075452.39",
      "trades": "885"
    },
    {
      "date": "2026-03-27",
      "bid": "407.80",
      "ask": "409.00",
      "open": "419.80",
      "high": "420.20",
      "low": "407.00",
      "close": "409.00",
      "average": "409.6804",
      "volume": "38738",
      "turnover": "15870433",
      "trades": "807"
    },
    {
      "date": "2026-03-30",
      "bid": "419.00",
      "ask": "419.80",
      "open": "410.20",
      "high": "419.80",
      "low": "402.00",
      "close": "419.20",
      "average": "417.2588",
      "volume": "36003",
      "turnover": "15020971.4",
      "trades": "629"
    },
    {
      "date": "2026-03-31",
      "bid": "419.80",
      "ask": "420.80",
      "open": "410.00",
      "high": "424.00",
      "low": "410.00",
      "close": "420.40",
      "average": "417.5605",
      "volume": "191870",
      "turnover": "80116271.7",
      "trades": "676"
    },
    {
      "date": "2026-04-01",
      "bid": "437.00",
      "ask": "438.20",
      "open": "433.40",
      "high": "440.00",
      "low": "432.00",
      "close": "436.80",
      "average": "436.359",
      "volume": "28972",
      "turnover": "12643464.8",
      "trades": "802"
    },
    {
      "date": "2026-04-02",
      "bid": "432.60",
      "ask": "433.60",
      "open": "428.40",
      "high": "434.60",
      "low": "424.80",
      "close": "432.60",
      "average": "431.9186",
      "volume": "20278",
      "turnover": "8759495.5",
      "trades": "443"
    },
    {
      "date": "2026-04-07",
      "bid": "437.60",
      "ask": "438.00",
      "open": "437.60",
      "high": "445.40",
      "low": "435.00",
      "close": "436.40",
      "average": "439.7786",
      "volume": "47432",
      "turnover": "20862743.1",
      "trades": "1144"
    },
    {
      "date": "2026-04-08",
      "bid": "454.80",
      "ask": "455.80",
      "open": "455.00",
      "high": "462.00",
      "low": "452.60",
      "close": "454.40",
      "average": "455.2296",
      "volume": "32802",
      "turnover": "14933734",
      "trades": "624"
    },
    {
      "date": "2026-04-09",
      "bid": "463.80",
      "ask": "464.60",
      "open": "455.80",
      "high": "467.60",
      "low": "452.20",
      "close": "462.40",
      "average": "462.1336",
      "volume": "43036",
      "turnover": "19892507",
      "trades": "799"
    },
    {
      "date": "2026-04-10",
      "bid": "457.60",
      "ask": "460.40",
      "open": "461.20",
      "high": "466.20",
      "low": "454.40",
      "close": "459.20",
      "average": "461.5595",
      "volume": "44558",
      "turnover": "20557413.89",
      "trades": "740"
    },
    {
      "date": "2026-04-13",
      "bid": "464.80",
      "ask": "467.00",
      "open": "456.80",
      "high": "466.20",
      "low": "453.40",
      "close": "465.20",
      "average": "462.0169",
      "volume": "21272",
      "turnover": "9823283.69",
      "trades": "450"
    },
    {
      "date": "2026-04-14",
      "bid": "477.80",
      "ask": "478.60",
      "open": "480.40",
      "high": "487.20",
      "low": "475.20",
      "close": "475.60",
      "average": "478.6886",
      "volume": "50735",
      "turnover": "24290340.1",
      "trades": "1191"
    },
    {
      "date": "2026-04-15",
      "bid": "474.80",
      "ask": "477.80",
      "open": "477.80",
      "high": "484.20",
      "low": "473.40",
      "close": "475.80",
      "average": "477.7706",
      "volume": "50727",
      "turnover": "24238230.6",
      "trades": "865"
    },
    {
      "date": "2026-04-16",
      "bid": "483.40",
      "ask": "484.40",
      "open": "477.00",
      "high": "485.00",
      "low": "476.60",
      "close": "484.40",
      "average": "480.5428",
      "volume": "84898",
      "turnover": "40794054.7",
      "trades": "835"
    },
    {
      "date": "2026-04-17",
      "bid": "488.00",
      "ask": "489.60",
      "open": "484.40",
      "high": "494.80",
      "low": "482.60",
      "close": "488.80",
      "average": "487.7376",
      "volume": "79486",
      "turnover": "38768984.1",
      "trades": "904"
    },
    {
      "date": "2026-04-20",
      "bid": "489.20",
      "ask": "490.00",
      "open": "484.00",
      "high": "491.60",
      "low": "481.80",
      "close": "490.00",
      "average": "489.5806",
      "volume": "65942",
      "turnover": "32283795.9",
      "trades": "824"
    },
    {
      "date": "2026-04-21",
      "bid": "482.60",
      "ask": "483.00",
      "open": "493.20",
      "high": "495.20",
      "low": "481.40",
      "close": "482.40",
      "average": "487.325",
      "volume": "27960",
      "turnover": "13625787.4",
      "trades": "727"
    },
    {
      "date": "2026-04-22",
      "bid": "477.00",
      "ask": "478.40",
      "open": "485.00",
      "high": "485.20",
      "low": "477.60",
      "close": "477.60",
      "average": "479.2515",
      "volume": "32965",
      "turnover": "15801237.5",
      "trades": "559"
    },
    {
      "date": "2026-04-23",
      "bid": "520.00",
      "ask": "522.50",
      "open": "510.50",
      "high": "533.00",
      "low": "506.50",
      "close": "520.00",
      "average": "519.5748",
      "volume": "156736",
      "turnover": "81433516.25",
      "trades": "3041"
    },
    {
      "date": "2026-04-24",
      "bid": "541.50",
      "ask": "542.00",
      "open": "509.00",
      "high": "544.00",
      "low": "508.00",
      "close": "540.50",
      "average": "534.9783",
      "volume": "101438",
      "turnover": "54263523",
      "trades": "1940"
    },
    {
      "date": "2026-04-27",
      "bid": "536.00",
      "ask": "537.00",
      "open": "535.00",
      "high": "549.50",
      "low": "533.50",
      "close": "535.00",
      "average": "541.3387",
      "volume": "63312",
      "turnover": "34322715",
      "trades": "1491"
    },
    {
      "date": "2026-04-28",
      "bid": "520.50",
      "ask": "522.00",
      "open": "532.00",
      "high": "532.00",
      "low": "517.50",
      "close": "524.00",
      "average": "524.1167",
      "volume": "44482",
      "turnover": "23314566.5",
      "trades": "927"
    },
    {
      "date": "2026-04-29",
      "bid": "529.50",
      "ask": "533.00",
      "open": "525.00",
      "high": "536.00",
      "low": "522.50",
      "close": "532.50",
      "average": "529.5345",
      "volume": "73574",
      "turnover": "38929594.25",
      "trades": "911"
    },
    {
      "date": "2026-04-30",
      "bid": "536.50",
      "ask": "538.50",
      "open": "527.50",
      "high": "539.00",
      "low": "525.50",
      "close": "539.00",
      "average": "537.221",
      "volume": "22256",
      "turnover": "11956202.5",
      "trades": "349"
    },
    {
      "date": "2026-05-04",
      "bid": "535.00",
      "ask": "536.00",
      "open": "540.00",
      "high": "542.50",
      "low": "533.00",
      "close": "537.00",
      "average": "538.2918",
      "volume": "48141",
      "turnover": "25913644.5",
      "trades": "1054"
    },
    {
      "date": "2026-05-05",
      "bid": "539.50",
      "ask": "542.00",
      "open": "540.00",
      "high": "547.00",
      "low": "536.00",
      "close": "537.00",
      "average": "540.5933",
      "volume": "124896",
      "turnover": "67517806.25",
      "trades": "2120"
    },
    {
      "date": "2026-05-06",
      "bid": "558.50",
      "ask": "560.00",
      "open": "537.00",
      "high": "568.50",
      "low": "536.50",
      "close": "559.00",
      "average": "555.4168",
      "volume": "173398",
      "turnover": "96335211.75",
      "trades": "1398"
    },
    {
      "date": "2026-05-07",
      "bid": "558.00",
      "ask": "558.50",
      "open": "564.00",
      "high": "565.50",
      "low": "556.00",
      "close": "556.00",
      "average": "559.9767",
      "volume": "85052",
      "turnover": "47629305",
      "trades": "1253"
    },
    {
      "date": "2026-05-08",
      "bid": "559.00",
      "ask": "562.00",
      "open": "556.00",
      "high": "563.50",
      "low": "551.50",
      "close": "560.50",
      "average": "559.246",
      "volume": "41000",
      "turnover": "22928141",
      "trades": "609"
    },
    {
      "date": "2026-05-11",
      "bid": "572.50",
      "ask": "574.50",
      "open": "562.00",
      "high": "574.00",
      "low": "559.50",
      "close": "571.00",
      "average": "569.341",
      "volume": "56514",
      "turnover": "32166391",
      "trades": "713"
    },
    {
      "date": "2026-05-12",
      "bid": "565.00",
      "ask": "566.00",
      "open": "565.00",
      "high": "575.00",
      "low": "562.00",
      "close": "564.00",
      "average": "568.004",
      "volume": "67110",
      "turnover": "38119905.25",
      "trades": "829"
    },
    {
      "date": "2026-05-13",
      "bid": "577.00",
      "ask": "578.00",
      "open": "566.00",
      "high": "584.50",
      "low": "566.00",
      "close": "575.50",
      "average": "577.4554",
      "volume": "30234",
      "turnover": "17458682.75",
      "trades": "616"
    },
    {
      "date": "2026-05-15",
      "bid": "570.50",
      "ask": "571.00",
      "open": "584.00",
      "high": "584.00",
      "low": "565.50",
      "close": "570.00",
      "average": "572.9827",
      "volume": "50108",
      "turnover": "28709351.5",
      "trades": "862"
    },
    {
      "date": "2026-05-18",
      "bid": "563.50",
      "ask": "567.00",
      "open": "568.50",
      "high": "574.50",
      "low": "562.50",
      "close": "562.50",
      "average": "566.4057",
      "volume": "44492",
      "turnover": "25198859.25",
      "trades": "611"
    },
    {
      "date": "2026-05-19",
      "bid": "556.00",
      "ask": "557.00",
      "open": "563.00",
      "high": "570.00",
      "low": "554.50",
      "close": "554.50",
      "average": "562.7774",
      "volume": "72133",
      "turnover": "40594964",
      "trades": "748"
    },
    {
      "date": "2026-05-20",
      "bid": "564.50",
      "ask": "567.00",
      "open": "556.00",
      "high": "568.00",
      "low": "553.00",
      "close": "565.00",
      "average": "562.7286",
      "volume": "27709",
      "turnover": "15592468.75",
      "trades": "554"
    },
    {
      "date": "2026-05-21",
      "bid": "563.50",
      "ask": "566.50",
      "open": "562.50",
      "high": "566.00",
      "low": "555.50",
      "close": "563.50",
      "average": "562.193",
      "volume": "28921",
      "turnover": "16259075.25",
      "trades": "533"
    },
    {
      "date": "2026-05-22",
      "bid": "583.50",
      "ask": "584.50",
      "open": "563.50",
      "high": "585.50",
      "low": "563.50",
      "close": "585.50",
      "average": "581.0399",
      "volume": "66704",
      "turnover": "38754846.25",
      "trades": "1393"
    },
    {
      "date": "2026-05-25",
      "bid": "589.00",
      "ask": "591.50",
      "open": "587.50",
      "high": "593.50",
      "low": "585.50",
      "close": "589.50",
      "average": "588.9504",
      "volume": "22538",
      "turnover": "13273765",
      "trades": "486"
    },
    {
      "date": "2026-05-26",
      "bid": "589.50",
      "ask": "591.50",
      "open": "592.50",
      "high": "593.00",
      "low": "582.00",
      "close": "588.00",
      "average": "588.6308",
      "volume": "41208",
      "turnover": "24256300",
      "trades": "720"
    },
    {
      "date": "2026-05-27",
      "bid": "548.50",
      "ask": "550.50",
      "open": "576.50",
      "high": "585.50",
      "low": "542.00",
      "close": "548.00",
      "average": "558.7502",
      "volume": "98096",
      "turnover": "54810574",
      "trades": "1534"
    },
    {
      "date": "2026-05-28",
      "bid": "532.50",
      "ask": "534.50",
      "open": "548.00",
      "high": "556.50",
      "low": "530.50",
      "close": "530.50",
      "average": "535.164",
      "volume": "41603",
      "turnover": "22265825",
      "trades": "740"
    },
    {
      "date": "2026-05-29",
      "bid": "530.50",
      "ask": "532.00",
      "open": "528.00",
      "high": "538.00",
      "low": "526.00",
      "close": "538.00",
      "average": "536.4807",
      "volume": "163566",
      "turnover": "87749072.75",
      "trades": "1070"
    },
    {
      "date": "2026-06-01",
      "bid": "535.00",
      "ask": "541.50",
      "open": "540.00",
      "high": "550.50",
      "low": "532.50",
      "close": "536.50",
      "average": "538.2904",
      "volume": "26543",
      "turnover": "14288549",
      "trades": "627"
    },
    {
      "date": "2026-06-02",
      "bid": "555.50",
      "ask": "556.00",
      "open": "540.00",
      "high": "558.00",
      "low": "540.00",
      "close": "558.00",
      "average": "552.0999",
      "volume": "70108",
      "turnover": "38706502",
      "trades": "671"
    },
    {
      "date": "2026-06-03",
      "bid": "563.50",
      "ask": "567.00",
      "open": "557.00",
      "high": "569.00",
      "low": "554.00",
      "close": "563.00",
      "average": "562.7793",
      "volume": "42568",
      "turnover": "23955370",
      "trades": "606"
    },
    {
      "date": "2026-06-04",
      "bid": "565.50",
      "ask": "567.00",
      "open": "559.50",
      "high": "568.00",
      "low": "559.00",
      "close": "567.00",
      "average": "565.5842",
      "volume": "24316",
      "turnover": "13752404",
      "trades": "438"
    },
    {
      "date": "2026-06-05",
      "bid": "545.50",
      "ask": "547.00",
      "open": "565.50",
      "high": "565.50",
      "low": "541.00",
      "close": "542.50",
      "average": "546.3575",
      "volume": "30776",
      "turnover": "16815563",
      "trades": "493"
    },
    {
      "date": "2026-06-08",
      "bid": "545.00",
      "ask": "547.00",
      "open": "530.00",
      "high": "547.00",
      "low": "529.00",
      "close": "546.00",
      "average": "540.9651",
      "volume": "30047",
      "turnover": "16253788.5",
      "trades": "533"
    },
    {
      "date": "2026-06-09",
      "bid": "518.50",
      "ask": "520.50",
      "open": "545.00",
      "high": "545.00",
      "low": "516.50",
      "close": "516.50",
      "average": "519.836",
      "volume": "43970",
      "turnover": "22857342",
      "trades": "725"
    },
    {
      "date": "2026-06-10",
      "bid": "505.00",
      "ask": "509.00",
      "open": "516.50",
      "high": "520.50",
      "low": "502.00",
      "close": "507.50",
      "average": "507.6836",
      "volume": "40957",
      "turnover": "20793095.5",
      "trades": "794"
    },
    {
      "date": "2026-06-11",
      "bid": "499.00",
      "ask": "500.00",
      "open": "505.00",
      "high": "509.00",
      "low": "499.40",
      "close": "501.50",
      "average": "502.3541",
      "volume": "49418",
      "turnover": "24825254.75",
      "trades": "760"
    },
    {
      "date": "2026-06-12",
      "bid": "510.50",
      "ask": "513.00",
      "open": "513.00",
      "high": "514.00",
      "low": "500.00",
      "close": "514.00",
      "average": "510.7267",
      "volume": "21495",
      "turnover": "10978071",
      "trades": "581"
    },
    {
      "date": "2026-06-15",
      "bid": "525.00",
      "ask": "527.50",
      "open": "523.00",
      "high": "538.00",
      "low": "522.50",
      "close": "522.50",
      "average": "526.9957",
      "volume": "33299",
      "turnover": "17547915.5",
      "trades": "780"
    },
    {
      "date": "2026-06-16",
      "bid": "507.00",
      "ask": "510.00",
      "open": "525.00",
      "high": "529.50",
      "low": "504.00",
      "close": "508.50",
      "average": "510.1588",
      "volume": "36438",
      "turnover": "18589133.25",
      "trades": "651"
    },
    {
      "date": "2026-06-17",
      "bid": "508.50",
      "ask": "510.00",
      "open": "508.50",
      "high": "517.00",
      "low": "505.50",
      "close": "510.50",
      "average": "511.1311",
      "volume": "14422",
      "turnover": "7371723.25",
      "trades": "459"
    },
    {
      "date": "2026-06-18",
      "bid": "510.00",
      "ask": "512.50",
      "open": "510.00",
      "high": "520.00",
      "low": "505.00",
      "close": "515.00",
      "average": "514.3874",
      "volume": "84942",
      "turnover": "43693096",
      "trades": "564"
    },
    {
      "date": "2026-06-22",
      "bid": "504.50",
      "ask": "506.00",
      "open": "514.50",
      "high": "514.50",
      "low": "498.40",
      "close": "508.00",
      "average": "505.7624",
      "volume": "24449",
      "turnover": "12365057",
      "trades": "632"
    },
    {
      "date": "2026-06-23",
      "bid": "495.40",
      "ask": "497.00",
      "open": "506.00",
      "high": "506.00",
      "low": "490.00",
      "close": "496.00",
      "average": "495.543",
      "volume": "23880",
      "turnover": "11833789.2",
      "trades": "530"
    },
    {
      "date": "2026-06-24",
      "bid": "522.00",
      "ask": "523.00",
      "open": "503.00",
      "high": "526.00",
      "low": "496.20",
      "close": "522.50",
      "average": "517.259",
      "volume": "39183",
      "turnover": "20266692.3",
      "trades": "1651"
    },
    {
      "date": "2026-06-25",
      "bid": "512.50",
      "ask": "513.50",
      "open": "523.00",
      "high": "531.50",
      "low": "507.00",
      "close": "514.00",
      "average": "518.1106",
      "volume": "30395",
      "turnover": "15747972.5",
      "trades": "928"
    },
    {
      "date": "2026-06-26",
      "bid": "498.60",
      "ask": "500.00",
      "open": "513.50",
      "high": "513.50",
      "low": "494.20",
      "close": "498.80",
      "average": "499.6535",
      "volume": "25761",
      "turnover": "12871587.9",
      "trades": "782"
    },
    {
      "date": "2026-06-29",
      "bid": "492.40",
      "ask": "496.00",
      "open": "498.80",
      "high": "502.50",
      "low": "487.60",
      "close": "496.00",
      "average": "495.3442",
      "volume": "24164",
      "turnover": "11969633.9",
      "trades": "793"
    },
    {
      "date": "2026-06-30",
      "bid": "503.50",
      "ask": "505.00",
      "open": "496.00",
      "high": "510.00",
      "low": "496.00",
      "close": "503.50",
      "average": "502.8522",
      "volume": "31683",
      "turnover": "15931858.65",
      "trades": "695"
    },
    {
      "date": "2026-07-01",
      "bid": "499.40",
      "ask": "500.00",
      "open": "503.50",
      "high": "503.50",
      "low": "491.20",
      "close": "501.00",
      "average": "498.8153",
      "volume": "38212",
      "turnover": "19058636",
      "trades": "967"
    },
    {
      "date": "2026-07-02",
      "bid": "502.00",
      "ask": "503.00",
      "open": "500.00",
      "high": "508.00",
      "low": "488.40",
      "close": "503.00",
      "average": "502.3382",
      "volume": "40711",
      "turnover": "20450666.2",
      "trades": "655"
    },
    {
      "date": "2026-07-03",
      "bid": "504.00",
      "ask": "506.00",
      "open": "510.00",
      "high": "510.00",
      "low": "503.50",
      "close": "503.50",
      "average": "504.5662",
      "volume": "16041",
      "turnover": "8093746.5",
      "trades": "468"
    },
    {
      "date": "2026-07-06",
      "bid": "497.00",
      "ask": "500.50",
      "open": "503.00",
      "high": "503.50",
      "low": "492.00",
      "close": "498.00",
      "average": "497.3862",
      "volume": "17922",
      "turnover": "8914155",
      "trades": "497"
    },
    {
      "date": "2026-07-07",
      "bid": "481.20",
      "ask": "484.20",
      "open": "494.00",
      "high": "497.00",
      "low": "477.60",
      "close": "481.60",
      "average": "485.1619",
      "volume": "27402",
      "turnover": "13294518.2",
      "trades": "570"
    },
    {
      "date": "2026-07-08",
      "bid": "475.40",
      "ask": "477.60",
      "open": "489.40",
      "high": "489.40",
      "low": "471.80",
      "close": "476.60",
      "average": "476.8212",
      "volume": "18521",
      "turnover": "8831205",
      "trades": "550"
    },
    {
      "date": "2026-07-09",
      "bid": "489.40",
      "ask": "490.60",
      "open": "493.60",
      "high": "493.60",
      "low": "482.60",
      "close": "490.00",
      "average": "489.1861",
      "volume": "21015",
      "turnover": "10280246",
      "trades": "539"
    },
    {
      "date": "2026-07-10",
      "bid": "485.80",
      "ask": "489.20",
      "open": "492.80",
      "high": "492.80",
      "low": "480.20",
      "close": "487.20",
      "average": "487.8739",
      "volume": "15724",
      "turnover": "7671494.2",
      "trades": "397"
    },
    {
      "date": "2026-07-13",
      "bid": "489.80",
      "ask": "492.60",
      "open": "484.00",
      "high": "492.00",
      "low": "478.00",
      "close": "490.00",
      "average": "487.1546",
      "volume": "25341",
      "turnover": "12343468.8",
      "trades": "804"
    },
    {
      "date": "2026-07-14",
      "bid": "482.00",
      "ask": "486.00",
      "open": "521.00",
      "high": "521.00",
      "low": "471.20",
      "close": "483.80",
      "average": "486.7339",
      "volume": "105177",
      "turnover": "51192601.2",
      "trades": "2379"
    },
    {
      "date": "2026-07-15",
      "bid": "486.60",
      "ask": "487.60",
      "open": "498.00",
      "high": "502.50",
      "low": "486.60",
      "close": "487.80",
      "average": "492.7176",
      "volume": "42578",
      "turnover": "20982958.5",
      "trades": "984"
    },
    {
      "date": "2026-07-16",
      "bid": "481.40",
      "ask": "485.20",
      "open": "490.80",
      "high": "492.40",
      "low": "476.00",
      "close": "480.60",
      "average": "480.8671",
      "volume": "41080",
      "turnover": "19755250",
      "trades": "1085"
    },
    {
      "date": "2026-07-17",
      "bid": "479.60",
      "ask": "482.80",
      "open": "482.00",
      "high": "489.20",
      "low": "470.00",
      "close": "482.40",
      "average": "481.9091",
      "volume": "42378",
      "turnover": "20421767.7",
      "trades": "1134"
    },
    {
      "date": "2026-07-20",
      "bid": "470.20",
      "ask": "471.40",
      "open": "479.60",
      "high": "484.60",
      "low": "470.00",
      "close": "470.00",
      "average": "474.6992",
      "volume": "19174",
      "turnover": "9102396",
      "trades": "639"
    },
    {
      "date": "2026-07-21",
      "bid": "470.40",
      "ask": "472.40",
      "open": "471.40",
      "high": "473.60",
      "low": "462.80",
      "close": "471.60",
      "average": "469.066",
      "volume": "21174",
      "turnover": "9932116.5",
      "trades": "717"
    },
    {
      "date": "2026-07-22",
      "bid": "471.80",
      "ask": "472.60",
      "open": "472.20",
      "high": "476.20",
      "low": "464.60",
      "close": "471.00",
      "average": "472.1654",
      "volume": "29597",
      "turnover": "13976344.9",
      "trades": "760"
    },
    {
      "date": "2026-07-23",
      "bid": "452.20",
      "ask": "452.80",
      "open": "470.60",
      "high": "470.60",
      "low": "452.00",
      "close": "453.80",
      "average": "457.1978",
      "volume": "23363",
      "turnover": "10690178.6",
      "trades": "610"
    },
    {
      "date": "2026-07-24",
      "bid": "470.20",
      "ask": "471.80",
      "open": "451.20",
      "high": "471.80",
      "low": "449.80",
      "close": "470.80",
      "average": "462.6697",
      "volume": "37214",
      "turnover": "17219355.7",
      "trades": "860"
    },
    {
      "date": "2026-07-27",
      "bid": "477.80",
      "ask": "479.00",
      "open": "472.60",
      "high": "483.00",
      "low": "472.60",
      "close": "476.60",
      "average": "478.0552",
      "volume": "34763",
      "turnover": "16622238.1",
      "trades": "1006"
    },
    {
      "date": "2026-07-28",
      "bid": "482.60",
      "ask": "484.00",
      "open": "476.60",
      "high": "483.20",
      "low": "474.60",
      "close": "482.60",
      "average": "480.716",
      "volume": "26949",
      "turnover": "12949447",
      "trades": "796"
    },
    {
      "date": "2026-07-29",
      "bid": "479.00",
      "ask": "480.00",
      "open": "483.40",
      "high": "487.40",
      "low": "474.60",
      "close": "477.40",
      "average": "479.6073",
      "volume": "32743",
      "turnover": "15704244.8",
      "trades": "1013"
    },
    {
      "date": "2026-07-30",
      "bid": "484.20",
      "ask": "485.40",
      "open": "474.80",
      "high": "489.60",
      "low": "472.00",
      "close": "485.00",
      "average": "484.6211",
      "volume": "34391",
      "turnover": "16666699.6",
      "trades": "819"
    },
    {
      "date": "2026-07-31",
      "bid": "493.60",
      "ask": "495.00",
      "open": "485.40",
      "high": "501.00",
      "low": "485.40",
      "close": "491.60",
      "average": "493.195",
      "volume": "38024",
      "turnover": "18756343.2",
      "trades": "894"
    },
    {
      "date": "2026-08-03",
      "bid": "496.20",
      "ask": "497.00",
      "open": "488.80",
      "high": "500.50",
      "low": "487.20",
      "close": "495.20",
      "average": "493.9324",
      "volume": "51392",
      "turnover": "25381360.3",
      "trades": "1081"
    },
    {
      "date": "2026-08-04",
      "bid": "496.20",
      "ask": "499.20",
      "open": "496.20",
      "high": "503.50",
      "low": "493.00",
      "close": "499.00",
      "average": "498.8454",
      "volume": "15813",
      "turnover": "7888360.3",
      "trades": "656"
    },
    {
      "date": "2026-08-05",
      "bid": "500.50",
      "ask": "502.00",
      "open": "499.60",
      "high": "511.00",
      "low": "499.40",
      "close": "499.40",
      "average": "502.5268",
      "volume": "72065",
      "turnover": "36215132.7",
      "trades": "708"
    }
  ]
}