{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX214/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lund-b?id=TX214",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX214",
    "asset_class": "SHARES",
    "isin": "SE0000108847",
    "symbol": "LUND B",
    "company": "Lundbergföretagen B",
    "market": null,
    "last_sale_price": "SEK 587.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "623.00",
      "ask": "623.60",
      "open": "614.00",
      "high": "623.60",
      "low": "613.00",
      "close": "622.60",
      "average": "620.0716",
      "volume": "76271",
      "turnover": "47292872",
      "trades": "1913"
    },
    {
      "date": "2021-08-03",
      "bid": "620.40",
      "ask": "621.00",
      "open": "623.40",
      "high": "623.40",
      "low": "617.00",
      "close": "620.00",
      "average": "620.3834",
      "volume": "62520",
      "turnover": "38786470.1",
      "trades": "1654"
    },
    {
      "date": "2021-08-04",
      "bid": "637.00",
      "ask": "637.60",
      "open": "623.80",
      "high": "637.40",
      "low": "622.60",
      "close": "636.20",
      "average": "632.7272",
      "volume": "80763",
      "turnover": "51100738.2",
      "trades": "2352"
    },
    {
      "date": "2021-08-05",
      "bid": "632.40",
      "ask": "632.60",
      "open": "636.20",
      "high": "637.80",
      "low": "630.40",
      "close": "631.80",
      "average": "633.1879",
      "volume": "70456",
      "turnover": "44611844",
      "trades": "1992"
    },
    {
      "date": "2021-08-06",
      "bid": "621.80",
      "ask": "622.20",
      "open": "631.80",
      "high": "632.00",
      "low": "621.80",
      "close": "622.40",
      "average": "625.6292",
      "volume": "60897",
      "turnover": "38099222",
      "trades": "1923"
    },
    {
      "date": "2021-08-09",
      "bid": "619.40",
      "ask": "620.00",
      "open": "622.40",
      "high": "625.00",
      "low": "616.00",
      "close": "620.20",
      "average": "619.0762",
      "volume": "61491",
      "turnover": "38067579.6",
      "trades": "1900"
    },
    {
      "date": "2021-08-10",
      "bid": "621.60",
      "ask": "622.00",
      "open": "618.60",
      "high": "625.00",
      "low": "617.00",
      "close": "623.20",
      "average": "622.7892",
      "volume": "52344",
      "turnover": "32599233.1",
      "trades": "1254"
    },
    {
      "date": "2021-08-11",
      "bid": "623.00",
      "ask": "623.80",
      "open": "623.20",
      "high": "625.20",
      "low": "620.60",
      "close": "622.40",
      "average": "622.3599",
      "volume": "56989",
      "turnover": "35467729.79",
      "trades": "1470"
    },
    {
      "date": "2021-08-12",
      "bid": "621.20",
      "ask": "621.40",
      "open": "622.80",
      "high": "625.00",
      "low": "617.40",
      "close": "621.20",
      "average": "620.9218",
      "volume": "46464",
      "turnover": "28850392.9",
      "trades": "1281"
    },
    {
      "date": "2021-08-13",
      "bid": "621.40",
      "ask": "622.00",
      "open": "621.40",
      "high": "623.60",
      "low": "618.40",
      "close": "621.40",
      "average": "620.8346",
      "volume": "47173",
      "turnover": "29286148.3",
      "trades": "1458"
    },
    {
      "date": "2021-08-16",
      "bid": "611.60",
      "ask": "612.20",
      "open": "621.00",
      "high": "621.00",
      "low": "607.60",
      "close": "612.00",
      "average": "611.588",
      "volume": "114278",
      "turnover": "69890627.9",
      "trades": "2565"
    },
    {
      "date": "2021-08-17",
      "bid": "617.40",
      "ask": "617.80",
      "open": "610.00",
      "high": "619.00",
      "low": "606.00",
      "close": "616.60",
      "average": "614.5077",
      "volume": "121268",
      "turnover": "74520082.9",
      "trades": "2562"
    },
    {
      "date": "2021-08-18",
      "bid": "607.60",
      "ask": "608.40",
      "open": "617.00",
      "high": "619.20",
      "low": "606.00",
      "close": "610.00",
      "average": "610.4897",
      "volume": "115609",
      "turnover": "70578153.2",
      "trades": "2352"
    },
    {
      "date": "2021-08-19",
      "bid": "594.40",
      "ask": "595.00",
      "open": "600.40",
      "high": "605.40",
      "low": "592.20",
      "close": "595.20",
      "average": "596.3468",
      "volume": "178211",
      "turnover": "106275559.2",
      "trades": "3404"
    },
    {
      "date": "2021-08-20",
      "bid": "597.80",
      "ask": "598.00",
      "open": "595.00",
      "high": "602.80",
      "low": "590.40",
      "close": "596.60",
      "average": "597.3892",
      "volume": "209198",
      "turnover": "124974285.7",
      "trades": "4746"
    },
    {
      "date": "2021-08-23",
      "bid": "590.20",
      "ask": "591.00",
      "open": "599.40",
      "high": "602.80",
      "low": "590.00",
      "close": "590.60",
      "average": "593.0272",
      "volume": "118044",
      "turnover": "70002700.8",
      "trades": "2983"
    },
    {
      "date": "2021-08-24",
      "bid": "589.20",
      "ask": "590.00",
      "open": "595.00",
      "high": "597.20",
      "low": "583.60",
      "close": "590.00",
      "average": "589.4342",
      "volume": "98007",
      "turnover": "57770569.6",
      "trades": "2331"
    },
    {
      "date": "2021-08-25",
      "bid": "552.00",
      "ask": "552.80",
      "open": "588.20",
      "high": "589.00",
      "low": "545.20",
      "close": "549.80",
      "average": "557.7375",
      "volume": "311601",
      "turnover": "173800489.1",
      "trades": "7366"
    },
    {
      "date": "2021-08-26",
      "bid": "544.00",
      "ask": "544.60",
      "open": "549.80",
      "high": "552.00",
      "low": "539.80",
      "close": "545.40",
      "average": "544.6432",
      "volume": "262522",
      "turnover": "142981587.69",
      "trades": "6331"
    },
    {
      "date": "2021-08-27",
      "bid": "542.60",
      "ask": "543.40",
      "open": "545.20",
      "high": "546.00",
      "low": "537.00",
      "close": "543.80",
      "average": "541.1867",
      "volume": "192891",
      "turnover": "104389520.6",
      "trades": "4291"
    },
    {
      "date": "2021-08-30",
      "bid": "541.40",
      "ask": "541.60",
      "open": "544.40",
      "high": "548.40",
      "low": "539.60",
      "close": "542.20",
      "average": "542.5729",
      "volume": "143989",
      "turnover": "78079959",
      "trades": "3082"
    },
    {
      "date": "2021-08-31",
      "bid": "551.00",
      "ask": "551.60",
      "open": "542.20",
      "high": "553.20",
      "low": "538.40",
      "close": "550.80",
      "average": "548.4951",
      "volume": "338298",
      "turnover": "185555648.9",
      "trades": "5011"
    },
    {
      "date": "2021-09-01",
      "bid": "556.80",
      "ask": "557.40",
      "open": "553.60",
      "high": "562.20",
      "low": "553.60",
      "close": "556.80",
      "average": "557.9481",
      "volume": "177512",
      "turnover": "99043702.8",
      "trades": "4161"
    },
    {
      "date": "2021-09-02",
      "bid": "553.20",
      "ask": "553.40",
      "open": "556.80",
      "high": "564.80",
      "low": "553.00",
      "close": "553.40",
      "average": "558.1082",
      "volume": "139371",
      "turnover": "77791569.3",
      "trades": "3876"
    },
    {
      "date": "2021-09-03",
      "bid": "545.20",
      "ask": "545.80",
      "open": "553.40",
      "high": "556.00",
      "low": "542.80",
      "close": "546.00",
      "average": "547.8988",
      "volume": "120550",
      "turnover": "66049402.1",
      "trades": "3142"
    },
    {
      "date": "2021-09-06",
      "bid": "553.20",
      "ask": "553.60",
      "open": "546.40",
      "high": "555.80",
      "low": "541.40",
      "close": "553.60",
      "average": "550.0929",
      "volume": "120831",
      "turnover": "66464362.3",
      "trades": "2725"
    },
    {
      "date": "2021-09-07",
      "bid": "546.40",
      "ask": "546.80",
      "open": "552.60",
      "high": "556.40",
      "low": "544.00",
      "close": "546.20",
      "average": "547.1844",
      "volume": "103299",
      "turnover": "56523325.6",
      "trades": "2724"
    },
    {
      "date": "2021-09-08",
      "bid": "542.80",
      "ask": "543.40",
      "open": "544.80",
      "high": "548.00",
      "low": "536.00",
      "close": "542.80",
      "average": "542.7047",
      "volume": "126915",
      "turnover": "68877882.59",
      "trades": "2631"
    },
    {
      "date": "2021-09-09",
      "bid": "539.60",
      "ask": "539.80",
      "open": "538.80",
      "high": "543.40",
      "low": "536.40",
      "close": "540.20",
      "average": "539.8369",
      "volume": "112274",
      "turnover": "60610524.8",
      "trades": "2544"
    },
    {
      "date": "2021-09-10",
      "bid": "535.60",
      "ask": "536.20",
      "open": "540.60",
      "high": "542.80",
      "low": "534.60",
      "close": "534.60",
      "average": "536.8023",
      "volume": "116230",
      "turnover": "62394964.5",
      "trades": "2149"
    },
    {
      "date": "2021-09-13",
      "bid": "520.00",
      "ask": "520.20",
      "open": "534.40",
      "high": "535.60",
      "low": "519.20",
      "close": "520.00",
      "average": "523.4819",
      "volume": "230220",
      "turnover": "120515552.9",
      "trades": "4955"
    },
    {
      "date": "2021-09-14",
      "bid": "519.80",
      "ask": "520.00",
      "open": "520.00",
      "high": "524.40",
      "low": "518.80",
      "close": "520.20",
      "average": "520.6017",
      "volume": "123753",
      "turnover": "64425973",
      "trades": "2501"
    },
    {
      "date": "2021-09-15",
      "bid": "513.80",
      "ask": "514.20",
      "open": "519.40",
      "high": "521.40",
      "low": "512.60",
      "close": "514.00",
      "average": "514.8343",
      "volume": "189662",
      "turnover": "97644506",
      "trades": "3824"
    },
    {
      "date": "2021-09-16",
      "bid": "514.00",
      "ask": "514.60",
      "open": "514.80",
      "high": "521.00",
      "low": "513.40",
      "close": "515.00",
      "average": "516.9312",
      "volume": "101759",
      "turnover": "52602541",
      "trades": "2372"
    },
    {
      "date": "2021-09-17",
      "bid": "503.40",
      "ask": "504.00",
      "open": "517.60",
      "high": "518.80",
      "low": "503.20",
      "close": "503.80",
      "average": "505.9869",
      "volume": "298832",
      "turnover": "151206028.4",
      "trades": "4163"
    },
    {
      "date": "2021-09-20",
      "bid": "495.70",
      "ask": "496.00",
      "open": "492.00",
      "high": "499.00",
      "low": "488.00",
      "close": "495.70",
      "average": "495.4971",
      "volume": "144563",
      "turnover": "71632575.8",
      "trades": "4445"
    },
    {
      "date": "2021-09-21",
      "bid": "493.30",
      "ask": "493.60",
      "open": "495.00",
      "high": "500.80",
      "low": "493.00",
      "close": "493.70",
      "average": "495.8277",
      "volume": "121667",
      "turnover": "60325786.15",
      "trades": "2756"
    },
    {
      "date": "2021-09-22",
      "bid": "494.10",
      "ask": "494.60",
      "open": "496.60",
      "high": "498.20",
      "low": "490.90",
      "close": "493.90",
      "average": "493.6556",
      "volume": "106538",
      "turnover": "52593049.7",
      "trades": "2295"
    },
    {
      "date": "2021-09-23",
      "bid": "498.30",
      "ask": "498.60",
      "open": "497.40",
      "high": "500.40",
      "low": "495.30",
      "close": "498.30",
      "average": "497.8815",
      "volume": "78080",
      "turnover": "38874682.2",
      "trades": "2183"
    },
    {
      "date": "2021-09-24",
      "bid": "492.20",
      "ask": "492.70",
      "open": "497.90",
      "high": "497.90",
      "low": "488.10",
      "close": "492.50",
      "average": "491.8917",
      "volume": "75173",
      "turnover": "36969632.54",
      "trades": "2699"
    },
    {
      "date": "2021-09-27",
      "bid": "490.40",
      "ask": "490.80",
      "open": "494.90",
      "high": "502.00",
      "low": "490.00",
      "close": "490.60",
      "average": "492.2363",
      "volume": "95582",
      "turnover": "47047868.45",
      "trades": "2699"
    },
    {
      "date": "2021-09-28",
      "bid": "481.90",
      "ask": "482.20",
      "open": "490.30",
      "high": "490.60",
      "low": "481.10",
      "close": "482.00",
      "average": "483.5098",
      "volume": "132959",
      "turnover": "64286990.1",
      "trades": "3654"
    },
    {
      "date": "2021-09-29",
      "bid": "478.50",
      "ask": "479.20",
      "open": "481.00",
      "high": "488.90",
      "low": "478.10",
      "close": "478.10",
      "average": "481.5627",
      "volume": "104616",
      "turnover": "50379328.9",
      "trades": "3255"
    },
    {
      "date": "2021-09-30",
      "bid": "482.70",
      "ask": "483.10",
      "open": "479.10",
      "high": "488.50",
      "low": "479.10",
      "close": "482.60",
      "average": "484.4958",
      "volume": "133904",
      "turnover": "64875901.85",
      "trades": "3197"
    },
    {
      "date": "2021-10-01",
      "bid": "483.40",
      "ask": "483.80",
      "open": "475.00",
      "high": "485.80",
      "low": "471.40",
      "close": "483.00",
      "average": "481.7907",
      "volume": "88488",
      "turnover": "42632691.65",
      "trades": "2374"
    },
    {
      "date": "2021-10-04",
      "bid": "480.60",
      "ask": "481.40",
      "open": "483.00",
      "high": "485.80",
      "low": "478.10",
      "close": "479.90",
      "average": "481.5708",
      "volume": "114323",
      "turnover": "55054737.6",
      "trades": "2134"
    },
    {
      "date": "2021-10-05",
      "bid": "487.20",
      "ask": "487.60",
      "open": "479.90",
      "high": "487.90",
      "low": "475.60",
      "close": "486.90",
      "average": "483.7885",
      "volume": "142558",
      "turnover": "68967921",
      "trades": "3515"
    },
    {
      "date": "2021-10-06",
      "bid": "479.50",
      "ask": "480.10",
      "open": "485.90",
      "high": "486.00",
      "low": "472.80",
      "close": "480.50",
      "average": "479.1207",
      "volume": "82820",
      "turnover": "39679636.65",
      "trades": "2791"
    },
    {
      "date": "2021-10-07",
      "bid": "489.60",
      "ask": "490.10",
      "open": "485.60",
      "high": "490.30",
      "low": "482.90",
      "close": "488.50",
      "average": "487.3624",
      "volume": "93155",
      "turnover": "45399990.6",
      "trades": "2343"
    },
    {
      "date": "2021-10-08",
      "bid": "480.30",
      "ask": "480.80",
      "open": "488.50",
      "high": "489.60",
      "low": "480.00",
      "close": "480.60",
      "average": "481.8166",
      "volume": "52478",
      "turnover": "25285096.05",
      "trades": "1720"
    },
    {
      "date": "2021-10-11",
      "bid": "476.30",
      "ask": "476.90",
      "open": "480.30",
      "high": "480.30",
      "low": "474.10",
      "close": "477.60",
      "average": "477.4404",
      "volume": "82458",
      "turnover": "39368620",
      "trades": "1833"
    },
    {
      "date": "2021-10-12",
      "bid": "485.20",
      "ask": "485.90",
      "open": "476.00",
      "high": "486.10",
      "low": "471.40",
      "close": "485.70",
      "average": "482.5189",
      "volume": "104936",
      "turnover": "50633673.4",
      "trades": "2440"
    },
    {
      "date": "2021-10-13",
      "bid": "492.10",
      "ask": "492.80",
      "open": "485.70",
      "high": "493.90",
      "low": "481.00",
      "close": "492.00",
      "average": "490.0783",
      "volume": "70008",
      "turnover": "34309370.2",
      "trades": "1846"
    },
    {
      "date": "2021-10-14",
      "bid": "490.80",
      "ask": "491.60",
      "open": "493.50",
      "high": "496.20",
      "low": "487.60",
      "close": "490.50",
      "average": "490.9074",
      "volume": "119386",
      "turnover": "58607776.45",
      "trades": "2276"
    },
    {
      "date": "2021-10-15",
      "bid": "493.30",
      "ask": "493.80",
      "open": "492.70",
      "high": "497.00",
      "low": "490.50",
      "close": "492.20",
      "average": "493.2281",
      "volume": "86374",
      "turnover": "42602080.29",
      "trades": "2158"
    },
    {
      "date": "2021-10-18",
      "bid": "492.70",
      "ask": "493.40",
      "open": "492.40",
      "high": "496.40",
      "low": "489.30",
      "close": "490.80",
      "average": "492.3008",
      "volume": "84020",
      "turnover": "41364711.35",
      "trades": "2462"
    },
    {
      "date": "2021-10-19",
      "bid": "494.50",
      "ask": "494.90",
      "open": "491.10",
      "high": "500.20",
      "low": "491.10",
      "close": "493.40",
      "average": "495.4143",
      "volume": "104667",
      "turnover": "51854487",
      "trades": "2526"
    },
    {
      "date": "2021-10-20",
      "bid": "494.10",
      "ask": "494.50",
      "open": "493.40",
      "high": "498.80",
      "low": "487.60",
      "close": "493.40",
      "average": "494.2654",
      "volume": "110911",
      "turnover": "54819442.65",
      "trades": "2453"
    },
    {
      "date": "2021-10-21",
      "bid": "496.80",
      "ask": "496.90",
      "open": "493.40",
      "high": "498.10",
      "low": "491.00",
      "close": "495.70",
      "average": "496.1063",
      "volume": "82829",
      "turnover": "41092401.9",
      "trades": "2207"
    },
    {
      "date": "2021-10-22",
      "bid": "501.80",
      "ask": "502.40",
      "open": "500.00",
      "high": "504.40",
      "low": "493.40",
      "close": "502.40",
      "average": "500.2549",
      "volume": "124054",
      "turnover": "62058677.35",
      "trades": "1904"
    },
    {
      "date": "2021-10-25",
      "bid": "497.80",
      "ask": "498.30",
      "open": "502.40",
      "high": "503.80",
      "low": "495.30",
      "close": "497.40",
      "average": "498.1664",
      "volume": "96769",
      "turnover": "48207060",
      "trades": "2839"
    },
    {
      "date": "2021-10-26",
      "bid": "495.80",
      "ask": "496.20",
      "open": "498.00",
      "high": "505.20",
      "low": "494.20",
      "close": "495.40",
      "average": "497.7141",
      "volume": "109443",
      "turnover": "54469575.15",
      "trades": "2602"
    },
    {
      "date": "2021-10-27",
      "bid": "501.20",
      "ask": "502.00",
      "open": "495.40",
      "high": "504.00",
      "low": "494.80",
      "close": "501.60",
      "average": "501.0872",
      "volume": "87238",
      "turnover": "43713847.2",
      "trades": "2180"
    },
    {
      "date": "2021-10-28",
      "bid": "497.40",
      "ask": "497.90",
      "open": "501.60",
      "high": "501.60",
      "low": "493.00",
      "close": "498.90",
      "average": "497.49",
      "volume": "117441",
      "turnover": "58424846.95",
      "trades": "2471"
    },
    {
      "date": "2021-10-29",
      "bid": "495.10",
      "ask": "495.40",
      "open": "498.90",
      "high": "501.80",
      "low": "490.70",
      "close": "494.60",
      "average": "494.9504",
      "volume": "134925",
      "turnover": "66912018.1",
      "trades": "2770"
    },
    {
      "date": "2021-11-01",
      "bid": "496.20",
      "ask": "496.60",
      "open": "495.10",
      "high": "497.90",
      "low": "492.20",
      "close": "497.90",
      "average": "496.164",
      "volume": "97704",
      "turnover": "48476974.6",
      "trades": "2743"
    },
    {
      "date": "2021-11-02",
      "bid": "501.20",
      "ask": "501.80",
      "open": "497.90",
      "high": "504.40",
      "low": "494.90",
      "close": "501.40",
      "average": "500.3752",
      "volume": "104279",
      "turnover": "52184826.3",
      "trades": "1963"
    },
    {
      "date": "2021-11-03",
      "bid": "503.40",
      "ask": "503.80",
      "open": "500.20",
      "high": "506.40",
      "low": "499.00",
      "close": "503.80",
      "average": "502.4585",
      "volume": "70506",
      "turnover": "35425084.9",
      "trades": "1819"
    },
    {
      "date": "2021-11-04",
      "bid": "509.80",
      "ask": "510.60",
      "open": "505.80",
      "high": "511.40",
      "low": "504.20",
      "close": "509.80",
      "average": "508.5416",
      "volume": "84472",
      "turnover": "42957488.6",
      "trades": "1690"
    },
    {
      "date": "2021-11-05",
      "bid": "511.80",
      "ask": "512.00",
      "open": "509.80",
      "high": "515.60",
      "low": "508.20",
      "close": "511.20",
      "average": "512.4207",
      "volume": "45468",
      "turnover": "23298742.4",
      "trades": "1066"
    },
    {
      "date": "2021-11-08",
      "bid": "515.20",
      "ask": "516.00",
      "open": "511.20",
      "high": "516.20",
      "low": "509.00",
      "close": "515.60",
      "average": "513.7116",
      "volume": "102487",
      "turnover": "52642316.2",
      "trades": "1758"
    },
    {
      "date": "2021-11-09",
      "bid": "510.20",
      "ask": "510.80",
      "open": "515.60",
      "high": "515.60",
      "low": "509.20",
      "close": "509.40",
      "average": "511.1665",
      "volume": "93311",
      "turnover": "47699250.3",
      "trades": "2071"
    },
    {
      "date": "2021-11-10",
      "bid": "514.00",
      "ask": "514.40",
      "open": "510.00",
      "high": "514.80",
      "low": "508.60",
      "close": "512.80",
      "average": "512.0232",
      "volume": "75904",
      "turnover": "38865687.29",
      "trades": "1711"
    },
    {
      "date": "2021-11-11",
      "bid": "520.60",
      "ask": "521.20",
      "open": "512.80",
      "high": "521.60",
      "low": "511.00",
      "close": "519.80",
      "average": "519.1251",
      "volume": "99262",
      "turnover": "51527681.5",
      "trades": "1972"
    },
    {
      "date": "2021-11-12",
      "bid": "528.40",
      "ask": "529.00",
      "open": "521.00",
      "high": "529.00",
      "low": "520.00",
      "close": "528.40",
      "average": "525.8226",
      "volume": "94620",
      "turnover": "49754678.3",
      "trades": "2087"
    },
    {
      "date": "2021-11-15",
      "bid": "534.40",
      "ask": "535.00",
      "open": "528.00",
      "high": "535.20",
      "low": "523.40",
      "close": "533.60",
      "average": "530.573",
      "volume": "156093",
      "turnover": "82817365.9",
      "trades": "2736"
    },
    {
      "date": "2021-11-16",
      "bid": "535.00",
      "ask": "535.60",
      "open": "533.60",
      "high": "537.20",
      "low": "527.60",
      "close": "533.80",
      "average": "533.3845",
      "volume": "92878",
      "turnover": "49539862.9",
      "trades": "1881"
    },
    {
      "date": "2021-11-17",
      "bid": "534.20",
      "ask": "534.60",
      "open": "532.60",
      "high": "537.20",
      "low": "528.20",
      "close": "534.40",
      "average": "533.2707",
      "volume": "84116",
      "turnover": "44856567",
      "trades": "1870"
    },
    {
      "date": "2021-11-18",
      "bid": "529.80",
      "ask": "530.00",
      "open": "536.00",
      "high": "536.40",
      "low": "528.60",
      "close": "529.00",
      "average": "531.0203",
      "volume": "58195",
      "turnover": "30902486.2",
      "trades": "1443"
    },
    {
      "date": "2021-11-19",
      "bid": "531.40",
      "ask": "531.80",
      "open": "531.00",
      "high": "533.00",
      "low": "528.60",
      "close": "532.20",
      "average": "531.075",
      "volume": "88519",
      "turnover": "47010159.5",
      "trades": "1851"
    },
    {
      "date": "2021-11-22",
      "bid": "530.40",
      "ask": "531.00",
      "open": "532.20",
      "high": "535.20",
      "low": "529.00",
      "close": "529.40",
      "average": "531.286",
      "volume": "87374",
      "turnover": "46420719.4",
      "trades": "2191"
    },
    {
      "date": "2021-11-23",
      "bid": "515.60",
      "ask": "515.80",
      "open": "527.40",
      "high": "527.40",
      "low": "514.40",
      "close": "514.40",
      "average": "517.8057",
      "volume": "94944",
      "turnover": "49164901.1",
      "trades": "2464"
    },
    {
      "date": "2021-11-24",
      "bid": "503.00",
      "ask": "503.60",
      "open": "514.00",
      "high": "514.00",
      "low": "501.40",
      "close": "503.00",
      "average": "506.0263",
      "volume": "156633",
      "turnover": "79262035.2",
      "trades": "3556"
    },
    {
      "date": "2021-11-25",
      "bid": "523.80",
      "ask": "524.40",
      "open": "506.60",
      "high": "531.40",
      "low": "504.60",
      "close": "523.80",
      "average": "521.15",
      "volume": "279228",
      "turnover": "145539572.4",
      "trades": "3936"
    },
    {
      "date": "2021-11-26",
      "bid": "499.50",
      "ask": "499.70",
      "open": "508.40",
      "high": "515.00",
      "low": "499.20",
      "close": "500.80",
      "average": "505.9108",
      "volume": "222553",
      "turnover": "112590133.2",
      "trades": "5602"
    },
    {
      "date": "2021-11-29",
      "bid": "507.20",
      "ask": "507.80",
      "open": "502.00",
      "high": "511.00",
      "low": "495.30",
      "close": "507.80",
      "average": "504.8424",
      "volume": "243356",
      "turnover": "122825281.6",
      "trades": "4965"
    },
    {
      "date": "2021-11-30",
      "bid": "511.40",
      "ask": "512.00",
      "open": "502.80",
      "high": "514.40",
      "low": "496.10",
      "close": "496.10",
      "average": "497.2908",
      "volume": "1543082",
      "turnover": "767425106.4",
      "trades": "5008"
    },
    {
      "date": "2021-12-01",
      "bid": "505.60",
      "ask": "506.40",
      "open": "501.00",
      "high": "511.80",
      "low": "495.20",
      "close": "506.00",
      "average": "503.6248",
      "volume": "209540",
      "turnover": "105527057.9",
      "trades": "4226"
    },
    {
      "date": "2021-12-02",
      "bid": "497.00",
      "ask": "497.50",
      "open": "500.00",
      "high": "508.40",
      "low": "493.20",
      "close": "496.20",
      "average": "498.6548",
      "volume": "268076",
      "turnover": "133691664.34",
      "trades": "5273"
    },
    {
      "date": "2021-12-03",
      "bid": "488.20",
      "ask": "488.90",
      "open": "500.00",
      "high": "504.00",
      "low": "487.70",
      "close": "488.70",
      "average": "493.0994",
      "volume": "201608",
      "turnover": "99424495.01",
      "trades": "3224"
    },
    {
      "date": "2021-12-06",
      "bid": "491.60",
      "ask": "492.20",
      "open": "491.70",
      "high": "496.60",
      "low": "484.30",
      "close": "491.30",
      "average": "490.878",
      "volume": "146835",
      "turnover": "72077801.09",
      "trades": "3152"
    },
    {
      "date": "2021-12-07",
      "bid": "499.20",
      "ask": "499.90",
      "open": "496.70",
      "high": "501.60",
      "low": "495.80",
      "close": "500.40",
      "average": "499.2323",
      "volume": "133950",
      "turnover": "66871857.3",
      "trades": "2576"
    },
    {
      "date": "2021-12-08",
      "bid": "502.40",
      "ask": "503.00",
      "open": "500.40",
      "high": "505.60",
      "low": "499.40",
      "close": "502.20",
      "average": "502.4639",
      "volume": "178424",
      "turnover": "89651144.2",
      "trades": "2392"
    },
    {
      "date": "2021-12-09",
      "bid": "495.20",
      "ask": "495.40",
      "open": "503.00",
      "high": "506.00",
      "low": "495.00",
      "close": "496.00",
      "average": "496.9288",
      "volume": "182854",
      "turnover": "90865343.2",
      "trades": "2823"
    },
    {
      "date": "2021-12-10",
      "bid": "495.30",
      "ask": "495.90",
      "open": "494.70",
      "high": "499.30",
      "low": "493.20",
      "close": "495.50",
      "average": "495.9333",
      "volume": "180095",
      "turnover": "89315544",
      "trades": "2547"
    },
    {
      "date": "2021-12-13",
      "bid": "488.50",
      "ask": "489.10",
      "open": "496.10",
      "high": "506.20",
      "low": "488.30",
      "close": "489.20",
      "average": "493.0361",
      "volume": "171070",
      "turnover": "84344670",
      "trades": "2326"
    },
    {
      "date": "2021-12-14",
      "bid": "481.60",
      "ask": "482.40",
      "open": "491.90",
      "high": "495.00",
      "low": "481.50",
      "close": "481.90",
      "average": "485.9661",
      "volume": "171721",
      "turnover": "83459870.5",
      "trades": "2206"
    },
    {
      "date": "2021-12-15",
      "bid": "481.70",
      "ask": "482.30",
      "open": "481.90",
      "high": "486.60",
      "low": "480.20",
      "close": "481.60",
      "average": "481.9388",
      "volume": "172816",
      "turnover": "83286754.7",
      "trades": "1638"
    },
    {
      "date": "2021-12-16",
      "bid": "483.60",
      "ask": "484.00",
      "open": "490.00",
      "high": "493.40",
      "low": "482.80",
      "close": "483.40",
      "average": "484.9957",
      "volume": "122101",
      "turnover": "59218728.65",
      "trades": "1875"
    },
    {
      "date": "2021-12-17",
      "bid": "484.50",
      "ask": "484.90",
      "open": "480.90",
      "high": "485.60",
      "low": "477.30",
      "close": "480.80",
      "average": "480.6947",
      "volume": "323179",
      "turnover": "155349689",
      "trades": "3251"
    },
    {
      "date": "2021-12-20",
      "bid": "475.10",
      "ask": "475.30",
      "open": "472.80",
      "high": "479.70",
      "low": "472.10",
      "close": "475.30",
      "average": "475.4501",
      "volume": "95067",
      "turnover": "45199934.9",
      "trades": "2202"
    },
    {
      "date": "2021-12-21",
      "bid": "479.80",
      "ask": "480.10",
      "open": "481.10",
      "high": "484.10",
      "low": "478.70",
      "close": "480.70",
      "average": "480.7918",
      "volume": "86817",
      "turnover": "41740909.29",
      "trades": "1578"
    },
    {
      "date": "2021-12-22",
      "bid": "483.10",
      "ask": "483.30",
      "open": "480.70",
      "high": "485.20",
      "low": "480.20",
      "close": "484.20",
      "average": "482.8075",
      "volume": "84299",
      "turnover": "40700242.25",
      "trades": "1830"
    },
    {
      "date": "2021-12-23",
      "bid": "494.30",
      "ask": "494.90",
      "open": "487.80",
      "high": "494.80",
      "low": "486.80",
      "close": "493.90",
      "average": "491.283",
      "volume": "59101",
      "turnover": "29035314.2",
      "trades": "1773"
    },
    {
      "date": "2021-12-27",
      "bid": "502.60",
      "ask": "503.80",
      "open": "494.00",
      "high": "504.00",
      "low": "494.00",
      "close": "501.60",
      "average": "500.9644",
      "volume": "50825",
      "turnover": "25461516.3",
      "trades": "1332"
    },
    {
      "date": "2021-12-28",
      "bid": "506.40",
      "ask": "507.00",
      "open": "503.20",
      "high": "507.20",
      "low": "500.80",
      "close": "507.20",
      "average": "504.7965",
      "volume": "52569",
      "turnover": "26536647",
      "trades": "1229"
    },
    {
      "date": "2021-12-29",
      "bid": "505.40",
      "ask": "505.80",
      "open": "506.40",
      "high": "507.00",
      "low": "502.20",
      "close": "505.60",
      "average": "504.8978",
      "volume": "61974",
      "turnover": "31290504.6",
      "trades": "1331"
    },
    {
      "date": "2021-12-30",
      "bid": "507.20",
      "ask": "508.20",
      "open": "505.80",
      "high": "509.00",
      "low": "504.00",
      "close": "508.00",
      "average": "506.7648",
      "volume": "57437",
      "turnover": "29106411",
      "trades": "1183"
    },
    {
      "date": "2022-01-03",
      "bid": "506.00",
      "ask": "506.40",
      "open": "509.00",
      "high": "511.60",
      "low": "503.20",
      "close": "507.60",
      "average": "507.2543",
      "volume": "86504",
      "turnover": "43879561.8",
      "trades": "1852"
    },
    {
      "date": "2022-01-04",
      "bid": "511.40",
      "ask": "512.20",
      "open": "508.40",
      "high": "516.00",
      "low": "507.20",
      "close": "512.80",
      "average": "512.3239",
      "volume": "148656",
      "turnover": "76159712.59",
      "trades": "1968"
    },
    {
      "date": "2022-01-05",
      "bid": "506.00",
      "ask": "506.20",
      "open": "510.20",
      "high": "514.80",
      "low": "505.40",
      "close": "505.40",
      "average": "508.4244",
      "volume": "56710",
      "turnover": "28832607.8",
      "trades": "1130"
    },
    {
      "date": "2022-01-07",
      "bid": "491.90",
      "ask": "492.20",
      "open": "500.00",
      "high": "500.60",
      "low": "490.00",
      "close": "491.80",
      "average": "493.9664",
      "volume": "146791",
      "turnover": "72513468.3",
      "trades": "3395"
    },
    {
      "date": "2022-01-10",
      "bid": "485.80",
      "ask": "486.40",
      "open": "492.20",
      "high": "493.70",
      "low": "480.70",
      "close": "484.10",
      "average": "486.0884",
      "volume": "110253",
      "turnover": "53592321",
      "trades": "2705"
    },
    {
      "date": "2022-01-11",
      "bid": "485.30",
      "ask": "486.10",
      "open": "486.30",
      "high": "492.00",
      "low": "480.80",
      "close": "484.90",
      "average": "485.156",
      "volume": "155671",
      "turnover": "75524332.09",
      "trades": "2762"
    },
    {
      "date": "2022-01-12",
      "bid": "490.10",
      "ask": "490.50",
      "open": "488.00",
      "high": "493.00",
      "low": "485.40",
      "close": "489.30",
      "average": "489.092",
      "volume": "129412",
      "turnover": "63295657.5",
      "trades": "2599"
    },
    {
      "date": "2022-01-13",
      "bid": "493.20",
      "ask": "493.60",
      "open": "489.30",
      "high": "498.00",
      "low": "488.80",
      "close": "492.70",
      "average": "493.4629",
      "volume": "91364",
      "turnover": "45085227.6",
      "trades": "1807"
    },
    {
      "date": "2022-01-14",
      "bid": "482.30",
      "ask": "482.80",
      "open": "490.00",
      "high": "490.00",
      "low": "479.00",
      "close": "481.20",
      "average": "482.9933",
      "volume": "124554",
      "turnover": "60156734.75",
      "trades": "2457"
    },
    {
      "date": "2022-01-17",
      "bid": "483.00",
      "ask": "483.50",
      "open": "481.50",
      "high": "485.10",
      "low": "478.00",
      "close": "481.80",
      "average": "482.6975",
      "volume": "76648",
      "turnover": "36997543.5",
      "trades": "1600"
    },
    {
      "date": "2022-01-18",
      "bid": "468.10",
      "ask": "468.30",
      "open": "479.90",
      "high": "479.90",
      "low": "466.40",
      "close": "466.40",
      "average": "469.8253",
      "volume": "137972",
      "turnover": "64824919.4",
      "trades": "3106"
    },
    {
      "date": "2022-01-19",
      "bid": "477.70",
      "ask": "477.90",
      "open": "461.30",
      "high": "484.10",
      "low": "459.70",
      "close": "477.80",
      "average": "476.2992",
      "volume": "173519",
      "turnover": "82646592.55",
      "trades": "2946"
    },
    {
      "date": "2022-01-20",
      "bid": "484.70",
      "ask": "485.20",
      "open": "479.10",
      "high": "486.40",
      "low": "474.80",
      "close": "485.20",
      "average": "482.9477",
      "volume": "76640",
      "turnover": "37013105.1",
      "trades": "1632"
    },
    {
      "date": "2022-01-21",
      "bid": "474.70",
      "ask": "474.90",
      "open": "479.60",
      "high": "482.70",
      "low": "470.40",
      "close": "474.10",
      "average": "475.2942",
      "volume": "78657",
      "turnover": "37385183.2",
      "trades": "1668"
    },
    {
      "date": "2022-01-24",
      "bid": "456.40",
      "ask": "456.90",
      "open": "470.00",
      "high": "470.00",
      "low": "451.50",
      "close": "455.20",
      "average": "457.4502",
      "volume": "177013",
      "turnover": "80975598.15",
      "trades": "4819"
    },
    {
      "date": "2022-01-25",
      "bid": "461.30",
      "ask": "461.90",
      "open": "459.00",
      "high": "465.30",
      "low": "455.50",
      "close": "461.40",
      "average": "460.5857",
      "volume": "120268",
      "turnover": "55393879.4",
      "trades": "2768"
    },
    {
      "date": "2022-01-26",
      "bid": "470.70",
      "ask": "471.20",
      "open": "464.40",
      "high": "473.70",
      "low": "460.90",
      "close": "471.50",
      "average": "469.3676",
      "volume": "97253",
      "turnover": "45649998.4",
      "trades": "2425"
    },
    {
      "date": "2022-01-27",
      "bid": "467.50",
      "ask": "468.40",
      "open": "465.00",
      "high": "472.50",
      "low": "463.80",
      "close": "468.40",
      "average": "468.2341",
      "volume": "70727",
      "turnover": "33116900.7",
      "trades": "1950"
    },
    {
      "date": "2022-01-28",
      "bid": "464.90",
      "ask": "465.20",
      "open": "468.30",
      "high": "468.70",
      "low": "457.00",
      "close": "463.60",
      "average": "462.4535",
      "volume": "240705",
      "turnover": "111314824.25",
      "trades": "4172"
    },
    {
      "date": "2022-01-31",
      "bid": "473.10",
      "ask": "474.40",
      "open": "469.20",
      "high": "477.00",
      "low": "465.20",
      "close": "472.60",
      "average": "471.9463",
      "volume": "212902",
      "turnover": "100478122.9",
      "trades": "3464"
    },
    {
      "date": "2022-02-01",
      "bid": "474.70",
      "ask": "475.30",
      "open": "477.00",
      "high": "480.00",
      "low": "473.40",
      "close": "476.00",
      "average": "476.4805",
      "volume": "87181",
      "turnover": "41540056.85",
      "trades": "1938"
    },
    {
      "date": "2022-02-02",
      "bid": "478.90",
      "ask": "479.40",
      "open": "479.90",
      "high": "484.20",
      "low": "476.10",
      "close": "478.60",
      "average": "479.4069",
      "volume": "97446",
      "turnover": "46715368.9",
      "trades": "1927"
    },
    {
      "date": "2022-02-03",
      "bid": "469.00",
      "ask": "470.00",
      "open": "478.60",
      "high": "479.00",
      "low": "468.60",
      "close": "468.60",
      "average": "471.1884",
      "volume": "85108",
      "turnover": "40102189.29",
      "trades": "2223"
    },
    {
      "date": "2022-02-04",
      "bid": "459.80",
      "ask": "460.20",
      "open": "469.10",
      "high": "473.50",
      "low": "458.80",
      "close": "458.90",
      "average": "461.9294",
      "volume": "82176",
      "turnover": "37965274.65",
      "trades": "2057"
    },
    {
      "date": "2022-02-07",
      "bid": "465.80",
      "ask": "466.50",
      "open": "462.70",
      "high": "467.80",
      "low": "461.80",
      "close": "466.30",
      "average": "465.7774",
      "volume": "113707",
      "turnover": "52961498.8",
      "trades": "2177"
    },
    {
      "date": "2022-02-08",
      "bid": "466.00",
      "ask": "466.80",
      "open": "467.00",
      "high": "468.50",
      "low": "463.30",
      "close": "466.60",
      "average": "465.5851",
      "volume": "80572",
      "turnover": "37513094.54",
      "trades": "1915"
    },
    {
      "date": "2022-02-09",
      "bid": "481.30",
      "ask": "481.70",
      "open": "470.90",
      "high": "482.70",
      "low": "470.90",
      "close": "482.20",
      "average": "479.4481",
      "volume": "105599",
      "turnover": "50629149.3",
      "trades": "2005"
    },
    {
      "date": "2022-02-10",
      "bid": "475.60",
      "ask": "476.00",
      "open": "484.00",
      "high": "484.00",
      "low": "469.10",
      "close": "475.50",
      "average": "474.9765",
      "volume": "87871",
      "turnover": "41737316.9",
      "trades": "1792"
    },
    {
      "date": "2022-02-11",
      "bid": "476.30",
      "ask": "476.80",
      "open": "471.00",
      "high": "479.80",
      "low": "471.00",
      "close": "477.40",
      "average": "476.1646",
      "volume": "62726",
      "turnover": "29867942.8",
      "trades": "1413"
    },
    {
      "date": "2022-02-14",
      "bid": "470.90",
      "ask": "471.60",
      "open": "465.80",
      "high": "472.20",
      "low": "459.20",
      "close": "470.30",
      "average": "465.9426",
      "volume": "136587",
      "turnover": "63641474.4",
      "trades": "3278"
    },
    {
      "date": "2022-02-15",
      "bid": "481.50",
      "ask": "481.90",
      "open": "470.00",
      "high": "482.00",
      "low": "465.20",
      "close": "480.00",
      "average": "478.6718",
      "volume": "101034",
      "turnover": "48362428.2",
      "trades": "1577"
    },
    {
      "date": "2022-02-16",
      "bid": "486.20",
      "ask": "486.70",
      "open": "480.70",
      "high": "486.80",
      "low": "477.00",
      "close": "484.70",
      "average": "482.3422",
      "volume": "111265",
      "turnover": "53667854.2",
      "trades": "2389"
    },
    {
      "date": "2022-02-17",
      "bid": "471.00",
      "ask": "471.30",
      "open": "482.00",
      "high": "485.30",
      "low": "470.30",
      "close": "472.60",
      "average": "475.1612",
      "volume": "92967",
      "turnover": "44173522.9",
      "trades": "2081"
    },
    {
      "date": "2022-02-18",
      "bid": "462.00",
      "ask": "462.40",
      "open": "471.90",
      "high": "471.90",
      "low": "459.50",
      "close": "462.00",
      "average": "463.2439",
      "volume": "104583",
      "turnover": "48446304.65",
      "trades": "2422"
    },
    {
      "date": "2022-02-21",
      "bid": "450.10",
      "ask": "450.40",
      "open": "462.40",
      "high": "463.70",
      "low": "447.20",
      "close": "447.90",
      "average": "450.8578",
      "volume": "118643",
      "turnover": "53491636.65",
      "trades": "2562"
    },
    {
      "date": "2022-02-22",
      "bid": "454.80",
      "ask": "455.30",
      "open": "438.50",
      "high": "458.40",
      "low": "437.10",
      "close": "453.60",
      "average": "452.159",
      "volume": "183440",
      "turnover": "82943839.05",
      "trades": "2967"
    },
    {
      "date": "2022-02-23",
      "bid": "446.00",
      "ask": "446.30",
      "open": "455.30",
      "high": "459.60",
      "low": "445.50",
      "close": "445.50",
      "average": "449.9561",
      "volume": "125417",
      "turnover": "56433290.3",
      "trades": "2364"
    },
    {
      "date": "2022-02-24",
      "bid": "438.10",
      "ask": "441.30",
      "open": "420.00",
      "high": "443.30",
      "low": "419.90",
      "close": "437.20",
      "average": "433.0265",
      "volume": "314932",
      "turnover": "136354405.94",
      "trades": "5632"
    },
    {
      "date": "2022-02-25",
      "bid": "450.20",
      "ask": "451.30",
      "open": "445.10",
      "high": "451.30",
      "low": "434.70",
      "close": "448.30",
      "average": "443.7372",
      "volume": "192624",
      "turnover": "85470025.2",
      "trades": "4341"
    },
    {
      "date": "2022-02-28",
      "bid": "459.30",
      "ask": "459.80",
      "open": "440.00",
      "high": "461.30",
      "low": "438.70",
      "close": "460.80",
      "average": "455.6989",
      "volume": "281293",
      "turnover": "128180453.5",
      "trades": "3460"
    },
    {
      "date": "2022-03-01",
      "bid": "453.20",
      "ask": "453.60",
      "open": "459.00",
      "high": "461.50",
      "low": "449.90",
      "close": "452.40",
      "average": "454.9972",
      "volume": "159437",
      "turnover": "72543495.7",
      "trades": "3550"
    },
    {
      "date": "2022-03-02",
      "bid": "460.40",
      "ask": "460.80",
      "open": "448.40",
      "high": "461.90",
      "low": "442.20",
      "close": "458.30",
      "average": "454.6752",
      "volume": "135319",
      "turnover": "61526911.3",
      "trades": "2690"
    },
    {
      "date": "2022-03-03",
      "bid": "448.10",
      "ask": "448.40",
      "open": "458.10",
      "high": "459.00",
      "low": "446.50",
      "close": "449.90",
      "average": "452.1614",
      "volume": "133084",
      "turnover": "60178034.5",
      "trades": "2657"
    },
    {
      "date": "2022-03-04",
      "bid": "444.30",
      "ask": "444.90",
      "open": "441.60",
      "high": "450.00",
      "low": "437.90",
      "close": "444.20",
      "average": "443.0718",
      "volume": "144298",
      "turnover": "63934461.2",
      "trades": "3362"
    },
    {
      "date": "2022-03-07",
      "bid": "438.30",
      "ask": "438.70",
      "open": "430.00",
      "high": "443.80",
      "low": "420.80",
      "close": "438.60",
      "average": "431.542",
      "volume": "208920",
      "turnover": "90154828.35",
      "trades": "4213"
    },
    {
      "date": "2022-03-08",
      "bid": "431.90",
      "ask": "432.40",
      "open": "435.00",
      "high": "449.20",
      "low": "428.90",
      "close": "431.80",
      "average": "435.69",
      "volume": "181756",
      "turnover": "79191686.59",
      "trades": "3199"
    },
    {
      "date": "2022-03-09",
      "bid": "450.00",
      "ask": "450.60",
      "open": "443.40",
      "high": "452.00",
      "low": "438.00",
      "close": "452.00",
      "average": "447.7818",
      "volume": "156002",
      "turnover": "69854210.7",
      "trades": "2574"
    },
    {
      "date": "2022-03-10",
      "bid": "447.80",
      "ask": "448.80",
      "open": "456.90",
      "high": "459.70",
      "low": "442.00",
      "close": "449.10",
      "average": "448.7786",
      "volume": "154051",
      "turnover": "69134419.45",
      "trades": "2588"
    },
    {
      "date": "2022-03-11",
      "bid": "459.60",
      "ask": "460.40",
      "open": "451.30",
      "high": "463.40",
      "low": "450.10",
      "close": "459.40",
      "average": "458.3417",
      "volume": "95071",
      "turnover": "43575004",
      "trades": "1840"
    },
    {
      "date": "2022-03-14",
      "bid": "471.80",
      "ask": "472.00",
      "open": "466.70",
      "high": "477.30",
      "low": "459.40",
      "close": "471.10",
      "average": "468.5859",
      "volume": "114638",
      "turnover": "53717726.2",
      "trades": "2231"
    },
    {
      "date": "2022-03-15",
      "bid": "460.80",
      "ask": "461.10",
      "open": "469.30",
      "high": "469.30",
      "low": "457.20",
      "close": "460.40",
      "average": "461.4677",
      "volume": "91065",
      "turnover": "42023216",
      "trades": "1593"
    },
    {
      "date": "2022-03-16",
      "bid": "477.40",
      "ask": "477.60",
      "open": "473.00",
      "high": "478.80",
      "low": "468.90",
      "close": "478.60",
      "average": "477.1543",
      "volume": "149962",
      "turnover": "71553994.95",
      "trades": "2035"
    },
    {
      "date": "2022-03-17",
      "bid": "480.00",
      "ask": "480.20",
      "open": "480.90",
      "high": "483.70",
      "low": "474.80",
      "close": "480.40",
      "average": "479.3028",
      "volume": "119601",
      "turnover": "57325101.5",
      "trades": "1895"
    },
    {
      "date": "2022-03-18",
      "bid": "482.30",
      "ask": "482.70",
      "open": "483.50",
      "high": "484.50",
      "low": "476.80",
      "close": "483.10",
      "average": "482.362",
      "volume": "197271",
      "turnover": "95155984.65",
      "trades": "1891"
    },
    {
      "date": "2022-03-21",
      "bid": "484.80",
      "ask": "485.10",
      "open": "480.00",
      "high": "487.20",
      "low": "478.00",
      "close": "485.60",
      "average": "483.1811",
      "volume": "79162",
      "turnover": "38249578.9",
      "trades": "1399"
    },
    {
      "date": "2022-03-22",
      "bid": "480.20",
      "ask": "481.30",
      "open": "487.40",
      "high": "488.00",
      "low": "478.40",
      "close": "481.90",
      "average": "481.0991",
      "volume": "197803",
      "turnover": "95163285.85",
      "trades": "3500"
    },
    {
      "date": "2022-03-23",
      "bid": "471.10",
      "ask": "471.50",
      "open": "479.00",
      "high": "482.70",
      "low": "468.80",
      "close": "470.30",
      "average": "473.0181",
      "volume": "77837",
      "turnover": "36818308.9",
      "trades": "1802"
    },
    {
      "date": "2022-03-24",
      "bid": "463.50",
      "ask": "464.00",
      "open": "470.70",
      "high": "472.80",
      "low": "463.10",
      "close": "463.20",
      "average": "466.189",
      "volume": "134983",
      "turnover": "62927498.05",
      "trades": "1525"
    },
    {
      "date": "2022-03-25",
      "bid": "465.20",
      "ask": "465.50",
      "open": "463.30",
      "high": "473.90",
      "low": "462.80",
      "close": "466.90",
      "average": "467.7992",
      "volume": "77360",
      "turnover": "36190053.2",
      "trades": "1936"
    },
    {
      "date": "2022-03-28",
      "bid": "476.40",
      "ask": "477.00",
      "open": "468.10",
      "high": "477.50",
      "low": "467.50",
      "close": "477.20",
      "average": "474.9199",
      "volume": "132298",
      "turnover": "62830911.9",
      "trades": "2055"
    },
    {
      "date": "2022-03-29",
      "bid": "489.90",
      "ask": "490.40",
      "open": "486.00",
      "high": "491.50",
      "low": "480.90",
      "close": "491.50",
      "average": "488.0964",
      "volume": "114372",
      "turnover": "55824500.7",
      "trades": "2000"
    },
    {
      "date": "2022-03-30",
      "bid": "487.90",
      "ask": "488.70",
      "open": "493.00",
      "high": "493.00",
      "low": "479.40",
      "close": "487.90",
      "average": "485.6709",
      "volume": "73793",
      "turnover": "35838992.2",
      "trades": "1621"
    },
    {
      "date": "2022-03-31",
      "bid": "480.50",
      "ask": "480.90",
      "open": "492.00",
      "high": "492.20",
      "low": "480.60",
      "close": "480.60",
      "average": "483.5567",
      "volume": "123457",
      "turnover": "59701575.25",
      "trades": "1812"
    },
    {
      "date": "2022-04-01",
      "bid": "490.70",
      "ask": "491.20",
      "open": "481.00",
      "high": "491.20",
      "low": "479.70",
      "close": "490.60",
      "average": "486.9654",
      "volume": "109277",
      "turnover": "53213349.8",
      "trades": "1623"
    },
    {
      "date": "2022-04-04",
      "bid": "494.40",
      "ask": "494.70",
      "open": "492.10",
      "high": "496.30",
      "low": "483.90",
      "close": "496.30",
      "average": "493.7491",
      "volume": "65225",
      "turnover": "32205792.3",
      "trades": "1242"
    },
    {
      "date": "2022-04-05",
      "bid": "497.50",
      "ask": "497.70",
      "open": "496.30",
      "high": "503.20",
      "low": "493.70",
      "close": "497.20",
      "average": "497.261",
      "volume": "105302",
      "turnover": "52363951.1",
      "trades": "1790"
    },
    {
      "date": "2022-04-06",
      "bid": "486.70",
      "ask": "487.20",
      "open": "497.20",
      "high": "498.20",
      "low": "481.10",
      "close": "489.00",
      "average": "489.0832",
      "volume": "129378",
      "turnover": "63274599.8",
      "trades": "2006"
    },
    {
      "date": "2022-04-07",
      "bid": "485.30",
      "ask": "486.70",
      "open": "489.40",
      "high": "491.80",
      "low": "484.10",
      "close": "485.60",
      "average": "486.4064",
      "volume": "100456",
      "turnover": "48862439.4",
      "trades": "1647"
    },
    {
      "date": "2022-04-08",
      "bid": "494.80",
      "ask": "495.00",
      "open": "488.00",
      "high": "496.50",
      "low": "486.50",
      "close": "495.40",
      "average": "493.2946",
      "volume": "135759",
      "turnover": "66969145.8",
      "trades": "2062"
    },
    {
      "date": "2022-04-11",
      "bid": "488.00",
      "ask": "488.40",
      "open": "495.40",
      "high": "497.00",
      "low": "486.00",
      "close": "488.60",
      "average": "489.9759",
      "volume": "67078",
      "turnover": "32866399.85",
      "trades": "1332"
    },
    {
      "date": "2022-04-12",
      "bid": "485.10",
      "ask": "485.80",
      "open": "482.70",
      "high": "490.20",
      "low": "479.30",
      "close": "486.00",
      "average": "485.3162",
      "volume": "65501",
      "turnover": "31788736.5",
      "trades": "1342"
    },
    {
      "date": "2022-04-13",
      "bid": "484.80",
      "ask": "485.50",
      "open": "485.10",
      "high": "489.20",
      "low": "480.00",
      "close": "484.80",
      "average": "484.1666",
      "volume": "62528",
      "turnover": "30273179.55",
      "trades": "1514"
    },
    {
      "date": "2022-04-14",
      "bid": "484.40",
      "ask": "484.70",
      "open": "486.00",
      "high": "486.50",
      "low": "483.00",
      "close": "483.00",
      "average": "484.0913",
      "volume": "50014",
      "turnover": "24211342.7",
      "trades": "1005"
    },
    {
      "date": "2022-04-19",
      "bid": "480.80",
      "ask": "481.40",
      "open": "483.00",
      "high": "484.40",
      "low": "476.70",
      "close": "480.70",
      "average": "479.7842",
      "volume": "116307",
      "turnover": "55802239.2",
      "trades": "2336"
    },
    {
      "date": "2022-04-20",
      "bid": "481.50",
      "ask": "481.80",
      "open": "482.80",
      "high": "486.30",
      "low": "478.20",
      "close": "482.50",
      "average": "482.2699",
      "volume": "126435",
      "turnover": "60976051.1",
      "trades": "2260"
    },
    {
      "date": "2022-04-21",
      "bid": "473.80",
      "ask": "474.10",
      "open": "482.90",
      "high": "483.50",
      "low": "470.50",
      "close": "472.20",
      "average": "475.5037",
      "volume": "347246",
      "turnover": "165119135.8",
      "trades": "5102"
    },
    {
      "date": "2022-04-22",
      "bid": "465.50",
      "ask": "465.90",
      "open": "470.00",
      "high": "475.50",
      "low": "465.60",
      "close": "466.00",
      "average": "469.6307",
      "volume": "151773",
      "turnover": "71277663.5",
      "trades": "2813"
    },
    {
      "date": "2022-04-25",
      "bid": "451.70",
      "ask": "452.00",
      "open": "461.00",
      "high": "461.10",
      "low": "450.50",
      "close": "450.80",
      "average": "454.1004",
      "volume": "131465",
      "turnover": "59698266.15",
      "trades": "2682"
    },
    {
      "date": "2022-04-26",
      "bid": "450.60",
      "ask": "451.40",
      "open": "454.20",
      "high": "462.10",
      "low": "449.40",
      "close": "449.40",
      "average": "453.9695",
      "volume": "121854",
      "turnover": "55320841.75",
      "trades": "2271"
    },
    {
      "date": "2022-04-27",
      "bid": "453.10",
      "ask": "453.60",
      "open": "449.40",
      "high": "455.90",
      "low": "446.50",
      "close": "454.60",
      "average": "453.1587",
      "volume": "103586",
      "turnover": "46945679.7",
      "trades": "2011"
    },
    {
      "date": "2022-04-28",
      "bid": "455.80",
      "ask": "456.10",
      "open": "457.00",
      "high": "462.10",
      "low": "454.50",
      "close": "456.30",
      "average": "457.4755",
      "volume": "110472",
      "turnover": "50539086.45",
      "trades": "1860"
    },
    {
      "date": "2022-04-29",
      "bid": "464.80",
      "ask": "465.30",
      "open": "460.30",
      "high": "466.70",
      "low": "458.00",
      "close": "464.00",
      "average": "463.3677",
      "volume": "112861",
      "turnover": "52296118.05",
      "trades": "1712"
    },
    {
      "date": "2022-05-02",
      "bid": "456.10",
      "ask": "458.20",
      "open": "461.70",
      "high": "461.80",
      "low": "399.40",
      "close": "455.90",
      "average": "454.2974",
      "volume": "155819",
      "turnover": "70794664.84",
      "trades": "2608"
    },
    {
      "date": "2022-05-03",
      "bid": "453.60",
      "ask": "453.90",
      "open": "457.50",
      "high": "462.20",
      "low": "451.40",
      "close": "454.40",
      "average": "454.8366",
      "volume": "128662",
      "turnover": "58519971.9",
      "trades": "2240"
    },
    {
      "date": "2022-05-04",
      "bid": "449.00",
      "ask": "449.60",
      "open": "454.40",
      "high": "455.40",
      "low": "446.00",
      "close": "448.60",
      "average": "449.7611",
      "volume": "74103",
      "turnover": "33328525.7",
      "trades": "1888"
    },
    {
      "date": "2022-05-05",
      "bid": "449.50",
      "ask": "450.10",
      "open": "457.00",
      "high": "464.80",
      "low": "449.40",
      "close": "451.60",
      "average": "457.0808",
      "volume": "151139",
      "turnover": "69083960.4",
      "trades": "2468"
    },
    {
      "date": "2022-05-06",
      "bid": "434.30",
      "ask": "434.80",
      "open": "449.60",
      "high": "449.60",
      "low": "431.00",
      "close": "433.30",
      "average": "436.577",
      "volume": "179620",
      "turnover": "78417908.34",
      "trades": "3408"
    },
    {
      "date": "2022-05-09",
      "bid": "426.80",
      "ask": "427.40",
      "open": "431.50",
      "high": "432.90",
      "low": "424.40",
      "close": "425.40",
      "average": "427.7997",
      "volume": "159567",
      "turnover": "68261915.09",
      "trades": "3078"
    },
    {
      "date": "2022-05-10",
      "bid": "439.20",
      "ask": "439.50",
      "open": "430.10",
      "high": "448.80",
      "low": "430.10",
      "close": "438.90",
      "average": "442.0177",
      "volume": "177371",
      "turnover": "78402599.15",
      "trades": "2944"
    },
    {
      "date": "2022-05-11",
      "bid": "451.90",
      "ask": "452.30",
      "open": "441.90",
      "high": "453.40",
      "low": "440.20",
      "close": "453.40",
      "average": "449.6927",
      "volume": "170039",
      "turnover": "76491317.7",
      "trades": "2940"
    },
    {
      "date": "2022-05-12",
      "bid": "458.00",
      "ask": "459.00",
      "open": "447.80",
      "high": "460.40",
      "low": "442.40",
      "close": "458.40",
      "average": "454.4542",
      "volume": "169284",
      "turnover": "76932452",
      "trades": "2801"
    },
    {
      "date": "2022-05-13",
      "bid": "462.70",
      "ask": "463.10",
      "open": "460.80",
      "high": "465.80",
      "low": "457.30",
      "close": "463.50",
      "average": "462.7295",
      "volume": "68233",
      "turnover": "31573236.4",
      "trades": "1775"
    },
    {
      "date": "2022-05-16",
      "bid": "463.00",
      "ask": "463.40",
      "open": "463.20",
      "high": "467.00",
      "low": "458.40",
      "close": "462.50",
      "average": "463.2693",
      "volume": "72407",
      "turnover": "33544120.4",
      "trades": "1723"
    },
    {
      "date": "2022-05-17",
      "bid": "461.60",
      "ask": "462.60",
      "open": "465.40",
      "high": "472.00",
      "low": "458.60",
      "close": "463.00",
      "average": "465.0723",
      "volume": "112694",
      "turnover": "52411092.45",
      "trades": "2249"
    },
    {
      "date": "2022-05-18",
      "bid": "459.40",
      "ask": "460.00",
      "open": "463.00",
      "high": "468.10",
      "low": "457.80",
      "close": "459.80",
      "average": "461.2319",
      "volume": "60086",
      "turnover": "27714244.65",
      "trades": "1230"
    },
    {
      "date": "2022-05-19",
      "bid": "448.60",
      "ask": "449.10",
      "open": "457.00",
      "high": "457.00",
      "low": "446.00",
      "close": "448.50",
      "average": "448.7637",
      "volume": "238912",
      "turnover": "107215131.2",
      "trades": "4350"
    },
    {
      "date": "2022-05-20",
      "bid": "454.20",
      "ask": "454.60",
      "open": "454.00",
      "high": "460.60",
      "low": "452.70",
      "close": "455.90",
      "average": "457.0486",
      "volume": "93595",
      "turnover": "42777758.9",
      "trades": "1955"
    },
    {
      "date": "2022-05-23",
      "bid": "462.80",
      "ask": "463.70",
      "open": "463.00",
      "high": "470.00",
      "low": "459.50",
      "close": "464.30",
      "average": "464.828",
      "volume": "143891",
      "turnover": "66887222.2",
      "trades": "2932"
    },
    {
      "date": "2022-05-24",
      "bid": "482.90",
      "ask": "483.20",
      "open": "467.20",
      "high": "485.80",
      "low": "466.40",
      "close": "483.90",
      "average": "479.0488",
      "volume": "333411",
      "turnover": "159719408.9",
      "trades": "4486"
    },
    {
      "date": "2022-05-25",
      "bid": "475.40",
      "ask": "475.60",
      "open": "498.90",
      "high": "498.90",
      "low": "473.30",
      "close": "473.30",
      "average": "480.4234",
      "volume": "187925",
      "turnover": "90283386.35",
      "trades": "2172"
    },
    {
      "date": "2022-05-27",
      "bid": "486.40",
      "ask": "486.90",
      "open": "477.70",
      "high": "491.60",
      "low": "477.70",
      "close": "486.90",
      "average": "485.8054",
      "volume": "201681",
      "turnover": "97978072.3",
      "trades": "4074"
    },
    {
      "date": "2022-05-30",
      "bid": "490.70",
      "ask": "491.20",
      "open": "490.90",
      "high": "497.60",
      "low": "489.10",
      "close": "491.20",
      "average": "492.7648",
      "volume": "135850",
      "turnover": "66942551.4",
      "trades": "2531"
    },
    {
      "date": "2022-05-31",
      "bid": "481.80",
      "ask": "482.70",
      "open": "490.00",
      "high": "493.30",
      "low": "480.70",
      "close": "480.70",
      "average": "481.7764",
      "volume": "1086087",
      "turnover": "523277944.85",
      "trades": "5002"
    },
    {
      "date": "2022-06-01",
      "bid": "465.20",
      "ask": "466.10",
      "open": "482.40",
      "high": "485.80",
      "low": "464.10",
      "close": "465.40",
      "average": "471.0036",
      "volume": "187608",
      "turnover": "88512387.8",
      "trades": "2919"
    },
    {
      "date": "2022-06-02",
      "bid": "468.70",
      "ask": "469.40",
      "open": "466.00",
      "high": "470.30",
      "low": "463.40",
      "close": "469.60",
      "average": "467.3271",
      "volume": "96873",
      "turnover": "45263829.45",
      "trades": "1857"
    },
    {
      "date": "2022-06-03",
      "bid": "463.60",
      "ask": "464.30",
      "open": "474.60",
      "high": "474.80",
      "low": "462.60",
      "close": "464.00",
      "average": "468.0203",
      "volume": "89761",
      "turnover": "42011176.6",
      "trades": "1679"
    },
    {
      "date": "2022-06-07",
      "bid": "467.80",
      "ask": "468.00",
      "open": "465.00",
      "high": "470.50",
      "low": "464.00",
      "close": "468.40",
      "average": "467.6633",
      "volume": "150128",
      "turnover": "70208656.3",
      "trades": "2389"
    },
    {
      "date": "2022-06-08",
      "bid": "469.20",
      "ask": "469.70",
      "open": "470.80",
      "high": "479.60",
      "low": "465.00",
      "close": "469.30",
      "average": "470.8422",
      "volume": "95200",
      "turnover": "44815330.55",
      "trades": "1720"
    },
    {
      "date": "2022-06-09",
      "bid": "450.20",
      "ask": "450.90",
      "open": "467.30",
      "high": "467.40",
      "low": "445.00",
      "close": "448.90",
      "average": "451.1394",
      "volume": "355991",
      "turnover": "160607426",
      "trades": "4592"
    },
    {
      "date": "2022-06-10",
      "bid": "440.90",
      "ask": "441.50",
      "open": "445.00",
      "high": "448.10",
      "low": "435.40",
      "close": "442.60",
      "average": "442.279",
      "volume": "188704",
      "turnover": "83462491.05",
      "trades": "3077"
    },
    {
      "date": "2022-06-13",
      "bid": "443.00",
      "ask": "443.40",
      "open": "440.00",
      "high": "443.20",
      "low": "432.00",
      "close": "440.60",
      "average": "439.2158",
      "volume": "194327",
      "turnover": "85351349.7",
      "trades": "2895"
    },
    {
      "date": "2022-06-14",
      "bid": "428.10",
      "ask": "428.50",
      "open": "440.60",
      "high": "444.80",
      "low": "426.30",
      "close": "428.10",
      "average": "429.7919",
      "volume": "237840",
      "turnover": "102222489.75",
      "trades": "2792"
    },
    {
      "date": "2022-06-15",
      "bid": "439.70",
      "ask": "440.50",
      "open": "429.00",
      "high": "441.90",
      "low": "428.10",
      "close": "438.80",
      "average": "436.8851",
      "volume": "311663",
      "turnover": "136160767.6",
      "trades": "2342"
    },
    {
      "date": "2022-06-16",
      "bid": "424.50",
      "ask": "425.50",
      "open": "438.80",
      "high": "439.60",
      "low": "422.50",
      "close": "425.60",
      "average": "426.6588",
      "volume": "162629",
      "turnover": "69388075.95",
      "trades": "2380"
    },
    {
      "date": "2022-06-17",
      "bid": "421.00",
      "ask": "421.10",
      "open": "425.40",
      "high": "435.30",
      "low": "420.10",
      "close": "424.50",
      "average": "425.013",
      "volume": "361706",
      "turnover": "153729763",
      "trades": "2388"
    },
    {
      "date": "2022-06-20",
      "bid": "426.30",
      "ask": "426.50",
      "open": "424.50",
      "high": "429.20",
      "low": "420.60",
      "close": "427.10",
      "average": "425.067",
      "volume": "102515",
      "turnover": "43573838.2",
      "trades": "1607"
    },
    {
      "date": "2022-06-21",
      "bid": "423.80",
      "ask": "424.20",
      "open": "430.20",
      "high": "434.50",
      "low": "423.40",
      "close": "424.00",
      "average": "426.632",
      "volume": "140230",
      "turnover": "59827741.1",
      "trades": "1769"
    },
    {
      "date": "2022-06-22",
      "bid": "417.80",
      "ask": "418.40",
      "open": "421.00",
      "high": "421.00",
      "low": "407.50",
      "close": "418.70",
      "average": "414.1848",
      "volume": "112463",
      "turnover": "46578941.9",
      "trades": "2347"
    },
    {
      "date": "2022-06-23",
      "bid": "416.50",
      "ask": "416.80",
      "open": "418.70",
      "high": "419.10",
      "low": "412.60",
      "close": "416.00",
      "average": "415.5917",
      "volume": "77274",
      "turnover": "32113488.9",
      "trades": "1632"
    },
    {
      "date": "2022-06-27",
      "bid": "432.60",
      "ask": "432.80",
      "open": "426.00",
      "high": "435.20",
      "low": "426.00",
      "close": "433.60",
      "average": "431.9997",
      "volume": "110138",
      "turnover": "47579422.85",
      "trades": "1846"
    },
    {
      "date": "2022-06-28",
      "bid": "426.60",
      "ask": "427.00",
      "open": "435.00",
      "high": "436.50",
      "low": "426.50",
      "close": "426.60",
      "average": "429.3089",
      "volume": "106053",
      "turnover": "45529626.9",
      "trades": "1895"
    },
    {
      "date": "2022-06-29",
      "bid": "422.80",
      "ask": "423.40",
      "open": "420.00",
      "high": "424.50",
      "low": "417.40",
      "close": "422.00",
      "average": "421.7089",
      "volume": "109295",
      "turnover": "46091081.2",
      "trades": "1740"
    },
    {
      "date": "2022-06-30",
      "bid": "416.20",
      "ask": "416.30",
      "open": "416.00",
      "high": "419.10",
      "low": "410.80",
      "close": "415.90",
      "average": "415.4132",
      "volume": "152804",
      "turnover": "63476557.5",
      "trades": "1927"
    },
    {
      "date": "2022-07-01",
      "bid": "422.40",
      "ask": "422.60",
      "open": "413.90",
      "high": "424.70",
      "low": "411.00",
      "close": "421.80",
      "average": "420.3557",
      "volume": "74862",
      "turnover": "31468963.4",
      "trades": "1148"
    },
    {
      "date": "2022-07-04",
      "bid": "422.50",
      "ask": "423.30",
      "open": "427.20",
      "high": "429.50",
      "low": "421.10",
      "close": "422.70",
      "average": "424.2135",
      "volume": "52483",
      "turnover": "22263876.6",
      "trades": "981"
    },
    {
      "date": "2022-07-05",
      "bid": "416.00",
      "ask": "416.30",
      "open": "424.10",
      "high": "431.50",
      "low": "413.90",
      "close": "415.10",
      "average": "418.0005",
      "volume": "117184",
      "turnover": "48982484.25",
      "trades": "2048"
    },
    {
      "date": "2022-07-06",
      "bid": "427.40",
      "ask": "427.90",
      "open": "419.90",
      "high": "428.50",
      "low": "419.90",
      "close": "428.30",
      "average": "425.9497",
      "volume": "55438",
      "turnover": "23610017",
      "trades": "999"
    },
    {
      "date": "2022-07-07",
      "bid": "437.60",
      "ask": "438.00",
      "open": "430.00",
      "high": "440.30",
      "low": "427.80",
      "close": "438.90",
      "average": "434.3298",
      "volume": "106816",
      "turnover": "46390047.9",
      "trades": "1668"
    },
    {
      "date": "2022-07-08",
      "bid": "441.40",
      "ask": "441.80",
      "open": "440.00",
      "high": "442.10",
      "low": "435.00",
      "close": "442.10",
      "average": "439.7873",
      "volume": "62991",
      "turnover": "27702085.65",
      "trades": "975"
    },
    {
      "date": "2022-07-11",
      "bid": "438.80",
      "ask": "439.10",
      "open": "438.00",
      "high": "442.00",
      "low": "434.50",
      "close": "438.60",
      "average": "438.4024",
      "volume": "45482",
      "turnover": "19939421.75",
      "trades": "1040"
    },
    {
      "date": "2022-07-12",
      "bid": "445.90",
      "ask": "446.30",
      "open": "435.50",
      "high": "446.30",
      "low": "432.60",
      "close": "446.30",
      "average": "443.2338",
      "volume": "51230",
      "turnover": "22705454.65",
      "trades": "1100"
    },
    {
      "date": "2022-07-13",
      "bid": "441.00",
      "ask": "441.50",
      "open": "450.20",
      "high": "450.20",
      "low": "437.20",
      "close": "440.50",
      "average": "441.9876",
      "volume": "73773",
      "turnover": "32608041",
      "trades": "1210"
    },
    {
      "date": "2022-07-14",
      "bid": "435.00",
      "ask": "435.50",
      "open": "440.50",
      "high": "440.50",
      "low": "429.90",
      "close": "435.20",
      "average": "434.3233",
      "volume": "116222",
      "turnover": "50477315.9",
      "trades": "1986"
    },
    {
      "date": "2022-07-15",
      "bid": "438.00",
      "ask": "438.40",
      "open": "436.00",
      "high": "438.70",
      "low": "428.80",
      "close": "437.20",
      "average": "434.6959",
      "volume": "94860",
      "turnover": "41233546",
      "trades": "1399"
    },
    {
      "date": "2022-07-18",
      "bid": "446.80",
      "ask": "447.80",
      "open": "439.10",
      "high": "447.60",
      "low": "439.10",
      "close": "447.00",
      "average": "445.1394",
      "volume": "68326",
      "turnover": "30414961.4",
      "trades": "1285"
    },
    {
      "date": "2022-07-19",
      "bid": "445.80",
      "ask": "446.20",
      "open": "447.00",
      "high": "447.80",
      "low": "439.70",
      "close": "445.00",
      "average": "444.9626",
      "volume": "66837",
      "turnover": "29739967.2",
      "trades": "1162"
    },
    {
      "date": "2022-07-20",
      "bid": "443.10",
      "ask": "443.40",
      "open": "446.50",
      "high": "449.90",
      "low": "439.80",
      "close": "443.10",
      "average": "443.7886",
      "volume": "106247",
      "turnover": "47151213.7",
      "trades": "1649"
    },
    {
      "date": "2022-07-21",
      "bid": "456.00",
      "ask": "456.20",
      "open": "443.40",
      "high": "457.70",
      "low": "441.50",
      "close": "456.90",
      "average": "452.8454",
      "volume": "91754",
      "turnover": "41547166.79",
      "trades": "1828"
    },
    {
      "date": "2022-07-22",
      "bid": "460.10",
      "ask": "460.50",
      "open": "460.40",
      "high": "462.80",
      "low": "451.80",
      "close": "461.40",
      "average": "459.7766",
      "volume": "48566",
      "turnover": "22329827.75",
      "trades": "1124"
    },
    {
      "date": "2022-07-25",
      "bid": "459.40",
      "ask": "460.00",
      "open": "462.00",
      "high": "464.50",
      "low": "455.40",
      "close": "459.80",
      "average": "461.0609",
      "volume": "74281",
      "turnover": "34248349.1",
      "trades": "1664"
    },
    {
      "date": "2022-07-26",
      "bid": "452.60",
      "ask": "453.40",
      "open": "459.80",
      "high": "461.90",
      "low": "452.80",
      "close": "452.80",
      "average": "455.4953",
      "volume": "39055",
      "turnover": "17789938.39",
      "trades": "850"
    },
    {
      "date": "2022-07-27",
      "bid": "456.30",
      "ask": "456.80",
      "open": "454.60",
      "high": "458.90",
      "low": "451.50",
      "close": "455.60",
      "average": "455.6609",
      "volume": "43549",
      "turnover": "19843574.89",
      "trades": "1024"
    },
    {
      "date": "2022-07-28",
      "bid": "467.00",
      "ask": "467.90",
      "open": "458.90",
      "high": "468.30",
      "low": "458.30",
      "close": "468.30",
      "average": "465.6632",
      "volume": "62633",
      "turnover": "29165834.15",
      "trades": "1269"
    },
    {
      "date": "2022-07-29",
      "bid": "478.90",
      "ask": "479.40",
      "open": "470.00",
      "high": "480.30",
      "low": "468.90",
      "close": "480.30",
      "average": "477.8634",
      "volume": "77671",
      "turnover": "37114968.4",
      "trades": "1162"
    },
    {
      "date": "2022-08-01",
      "bid": "471.70",
      "ask": "472.40",
      "open": "484.70",
      "high": "484.70",
      "low": "469.00",
      "close": "472.00",
      "average": "475.5608",
      "volume": "38046",
      "turnover": "18093230",
      "trades": "1176"
    },
    {
      "date": "2022-08-02",
      "bid": "466.10",
      "ask": "466.40",
      "open": "469.60",
      "high": "471.10",
      "low": "462.90",
      "close": "466.50",
      "average": "466.4068",
      "volume": "36734",
      "turnover": "17133231.2",
      "trades": "1017"
    },
    {
      "date": "2022-08-03",
      "bid": "469.90",
      "ask": "470.80",
      "open": "466.50",
      "high": "472.60",
      "low": "465.00",
      "close": "469.10",
      "average": "468.9555",
      "volume": "63021",
      "turnover": "29555366.8",
      "trades": "1204"
    },
    {
      "date": "2022-08-04",
      "bid": "467.10",
      "ask": "467.50",
      "open": "470.30",
      "high": "472.40",
      "low": "464.60",
      "close": "467.90",
      "average": "467.6254",
      "volume": "62981",
      "turnover": "29451907.5",
      "trades": "1084"
    },
    {
      "date": "2022-08-05",
      "bid": "455.00",
      "ask": "456.00",
      "open": "469.70",
      "high": "472.00",
      "low": "454.80",
      "close": "454.80",
      "average": "459.5556",
      "volume": "52868",
      "turnover": "24295507.1",
      "trades": "1097"
    },
    {
      "date": "2022-08-08",
      "bid": "467.30",
      "ask": "467.70",
      "open": "460.00",
      "high": "471.20",
      "low": "459.00",
      "close": "468.30",
      "average": "467.4043",
      "volume": "64725",
      "turnover": "30252702.3",
      "trades": "1268"
    },
    {
      "date": "2022-08-09",
      "bid": "456.60",
      "ask": "456.90",
      "open": "468.30",
      "high": "470.90",
      "low": "456.20",
      "close": "457.30",
      "average": "458.9927",
      "volume": "63102",
      "turnover": "28961126.45",
      "trades": "1004"
    },
    {
      "date": "2022-08-10",
      "bid": "471.60",
      "ask": "472.00",
      "open": "455.90",
      "high": "471.90",
      "low": "453.50",
      "close": "471.30",
      "average": "465.8352",
      "volume": "50342",
      "turnover": "23454358.85",
      "trades": "922"
    },
    {
      "date": "2022-08-11",
      "bid": "470.40",
      "ask": "470.70",
      "open": "471.30",
      "high": "475.00",
      "low": "469.30",
      "close": "470.30",
      "average": "471.6967",
      "volume": "34448",
      "turnover": "16249008.2",
      "trades": "888"
    },
    {
      "date": "2022-08-12",
      "bid": "470.60",
      "ask": "470.90",
      "open": "472.00",
      "high": "474.70",
      "low": "468.50",
      "close": "469.10",
      "average": "470.2194",
      "volume": "57497",
      "turnover": "27036271.1",
      "trades": "1136"
    },
    {
      "date": "2022-08-15",
      "bid": "469.90",
      "ask": "470.40",
      "open": "469.10",
      "high": "475.00",
      "low": "467.70",
      "close": "470.90",
      "average": "471.4664",
      "volume": "40562",
      "turnover": "19124555.45",
      "trades": "857"
    },
    {
      "date": "2022-08-16",
      "bid": "472.40",
      "ask": "473.00",
      "open": "473.90",
      "high": "475.30",
      "low": "468.40",
      "close": "472.70",
      "average": "472.1452",
      "volume": "65020",
      "turnover": "30697391.75",
      "trades": "1049"
    },
    {
      "date": "2022-08-17",
      "bid": "465.00",
      "ask": "465.60",
      "open": "475.00",
      "high": "475.00",
      "low": "464.70",
      "close": "465.70",
      "average": "467.8667",
      "volume": "36797",
      "turnover": "17216100.5",
      "trades": "850"
    },
    {
      "date": "2022-08-18",
      "bid": "471.20",
      "ask": "471.60",
      "open": "465.60",
      "high": "472.80",
      "low": "464.50",
      "close": "471.60",
      "average": "470.2986",
      "volume": "27329",
      "turnover": "12852791.5",
      "trades": "696"
    },
    {
      "date": "2022-08-19",
      "bid": "461.00",
      "ask": "461.30",
      "open": "468.70",
      "high": "470.60",
      "low": "460.10",
      "close": "460.70",
      "average": "463.5538",
      "volume": "48133",
      "turnover": "22312270.15",
      "trades": "1302"
    },
    {
      "date": "2022-08-22",
      "bid": "453.90",
      "ask": "454.20",
      "open": "458.40",
      "high": "462.00",
      "low": "453.30",
      "close": "454.30",
      "average": "455.9613",
      "volume": "53508",
      "turnover": "24397529.3",
      "trades": "1105"
    },
    {
      "date": "2022-08-23",
      "bid": "444.80",
      "ask": "445.20",
      "open": "453.90",
      "high": "458.10",
      "low": "444.70",
      "close": "446.30",
      "average": "448.321",
      "volume": "59748",
      "turnover": "26786329.4",
      "trades": "1321"
    },
    {
      "date": "2022-08-24",
      "bid": "448.20",
      "ask": "449.00",
      "open": "446.30",
      "high": "453.90",
      "low": "439.60",
      "close": "447.30",
      "average": "447.1572",
      "volume": "75536",
      "turnover": "33776787.5",
      "trades": "1601"
    },
    {
      "date": "2022-08-25",
      "bid": "442.30",
      "ask": "444.60",
      "open": "444.00",
      "high": "446.90",
      "low": "424.50",
      "close": "443.90",
      "average": "432.6135",
      "volume": "597667",
      "turnover": "258580054.55",
      "trades": "9568"
    },
    {
      "date": "2022-08-26",
      "bid": "416.90",
      "ask": "417.30",
      "open": "446.00",
      "high": "446.60",
      "low": "415.20",
      "close": "416.00",
      "average": "424.4053",
      "volume": "401509",
      "turnover": "170406218.9",
      "trades": "7296"
    },
    {
      "date": "2022-08-29",
      "bid": "417.00",
      "ask": "417.50",
      "open": "409.30",
      "high": "419.30",
      "low": "405.00",
      "close": "416.40",
      "average": "413.8644",
      "volume": "244189",
      "turnover": "101062063.35",
      "trades": "5355"
    },
    {
      "date": "2022-08-30",
      "bid": "416.00",
      "ask": "416.70",
      "open": "417.00",
      "high": "422.50",
      "low": "415.00",
      "close": "417.00",
      "average": "418.2679",
      "volume": "180367",
      "turnover": "75442397.15",
      "trades": "3812"
    },
    {
      "date": "2022-08-31",
      "bid": "442.50",
      "ask": "442.90",
      "open": "425.80",
      "high": "443.50",
      "low": "425.20",
      "close": "442.00",
      "average": "439.2212",
      "volume": "637646",
      "turnover": "280054410.75",
      "trades": "8931"
    },
    {
      "date": "2022-09-01",
      "bid": "421.70",
      "ask": "422.20",
      "open": "437.30",
      "high": "437.80",
      "low": "420.30",
      "close": "421.10",
      "average": "425.2414",
      "volume": "187693",
      "turnover": "79815358.9",
      "trades": "4043"
    },
    {
      "date": "2022-09-02",
      "bid": "432.50",
      "ask": "433.00",
      "open": "425.20",
      "high": "436.10",
      "low": "422.30",
      "close": "432.50",
      "average": "430.0825",
      "volume": "118634",
      "turnover": "51021253.4",
      "trades": "2567"
    },
    {
      "date": "2022-09-05",
      "bid": "428.20",
      "ask": "428.50",
      "open": "424.90",
      "high": "428.60",
      "low": "419.60",
      "close": "427.50",
      "average": "424.6792",
      "volume": "88949",
      "turnover": "37774622.65",
      "trades": "1865"
    },
    {
      "date": "2022-09-06",
      "bid": "430.10",
      "ask": "430.60",
      "open": "427.50",
      "high": "432.10",
      "low": "424.40",
      "close": "431.70",
      "average": "429.5763",
      "volume": "123360",
      "turnover": "52990681.35",
      "trades": "1882"
    },
    {
      "date": "2022-09-07",
      "bid": "429.10",
      "ask": "429.50",
      "open": "429.30",
      "high": "430.40",
      "low": "422.90",
      "close": "428.20",
      "average": "427.1317",
      "volume": "83683",
      "turnover": "35739961.5",
      "trades": "1669"
    },
    {
      "date": "2022-09-08",
      "bid": "432.30",
      "ask": "432.70",
      "open": "430.40",
      "high": "433.40",
      "low": "421.80",
      "close": "432.80",
      "average": "429.4925",
      "volume": "107761",
      "turnover": "46281128.8",
      "trades": "1963"
    },
    {
      "date": "2022-09-09",
      "bid": "437.50",
      "ask": "437.90",
      "open": "432.30",
      "high": "442.50",
      "low": "431.60",
      "close": "437.40",
      "average": "437.1497",
      "volume": "85932",
      "turnover": "37565077.5",
      "trades": "1498"
    },
    {
      "date": "2022-09-12",
      "bid": "445.60",
      "ask": "445.90",
      "open": "440.00",
      "high": "445.60",
      "low": "438.10",
      "close": "444.70",
      "average": "442.9001",
      "volume": "76136",
      "turnover": "33729426.4",
      "trades": "1106"
    },
    {
      "date": "2022-09-13",
      "bid": "433.60",
      "ask": "434.00",
      "open": "444.70",
      "high": "448.20",
      "low": "432.60",
      "close": "432.60",
      "average": "437.9908",
      "volume": "84978",
      "turnover": "37211178.7",
      "trades": "1533"
    },
    {
      "date": "2022-09-14",
      "bid": "429.30",
      "ask": "429.60",
      "open": "425.70",
      "high": "433.60",
      "low": "424.70",
      "close": "428.40",
      "average": "428.5369",
      "volume": "106737",
      "turnover": "45740209.45",
      "trades": "1609"
    },
    {
      "date": "2022-09-15",
      "bid": "426.60",
      "ask": "427.20",
      "open": "428.40",
      "high": "433.20",
      "low": "425.50",
      "close": "426.50",
      "average": "428.19",
      "volume": "113271",
      "turnover": "48501503.75",
      "trades": "1332"
    },
    {
      "date": "2022-09-16",
      "bid": "427.10",
      "ask": "427.90",
      "open": "423.00",
      "high": "427.70",
      "low": "420.90",
      "close": "425.90",
      "average": "425.0087",
      "volume": "256046",
      "turnover": "108821551.25",
      "trades": "2434"
    },
    {
      "date": "2022-09-19",
      "bid": "422.30",
      "ask": "422.70",
      "open": "428.60",
      "high": "428.60",
      "low": "415.90",
      "close": "422.30",
      "average": "420.5704",
      "volume": "80119",
      "turnover": "33696465.81",
      "trades": "1632"
    },
    {
      "date": "2022-09-20",
      "bid": "410.40",
      "ask": "411.10",
      "open": "425.00",
      "high": "427.20",
      "low": "409.20",
      "close": "410.40",
      "average": "413.4184",
      "volume": "138792",
      "turnover": "57379160.4",
      "trades": "1988"
    },
    {
      "date": "2022-09-21",
      "bid": "413.70",
      "ask": "414.10",
      "open": "409.60",
      "high": "416.30",
      "low": "407.30",
      "close": "413.90",
      "average": "413.1038",
      "volume": "89859",
      "turnover": "37119773.7",
      "trades": "1638"
    },
    {
      "date": "2022-09-22",
      "bid": "404.20",
      "ask": "404.60",
      "open": "406.50",
      "high": "411.80",
      "low": "403.40",
      "close": "403.40",
      "average": "406.7146",
      "volume": "90481",
      "turnover": "36799207.65",
      "trades": "1975"
    },
    {
      "date": "2022-09-23",
      "bid": "405.50",
      "ask": "406.00",
      "open": "404.00",
      "high": "408.90",
      "low": "398.90",
      "close": "405.90",
      "average": "405.2101",
      "volume": "85886",
      "turnover": "34800377.54",
      "trades": "1862"
    },
    {
      "date": "2022-09-26",
      "bid": "401.10",
      "ask": "401.50",
      "open": "404.00",
      "high": "408.50",
      "low": "400.00",
      "close": "400.00",
      "average": "403.2173",
      "volume": "100611",
      "turnover": "40568203.9",
      "trades": "1762"
    },
    {
      "date": "2022-09-27",
      "bid": "400.60",
      "ask": "400.80",
      "open": "403.10",
      "high": "407.40",
      "low": "400.60",
      "close": "400.80",
      "average": "402.1304",
      "volume": "77583",
      "turnover": "31198653.4",
      "trades": "1372"
    },
    {
      "date": "2022-09-28",
      "bid": "405.60",
      "ask": "406.10",
      "open": "396.00",
      "high": "407.20",
      "low": "392.80",
      "close": "407.20",
      "average": "401.4485",
      "volume": "280574",
      "turnover": "112636633.6",
      "trades": "4008"
    },
    {
      "date": "2022-09-29",
      "bid": "397.30",
      "ask": "397.80",
      "open": "406.70",
      "high": "406.70",
      "low": "392.80",
      "close": "397.70",
      "average": "398.1235",
      "volume": "177361",
      "turnover": "70611551.05",
      "trades": "3211"
    },
    {
      "date": "2022-09-30",
      "bid": "403.30",
      "ask": "403.50",
      "open": "398.50",
      "high": "404.40",
      "low": "394.90",
      "close": "404.40",
      "average": "401.0042",
      "volume": "399541",
      "turnover": "160217930.65",
      "trades": "4910"
    },
    {
      "date": "2022-10-03",
      "bid": "410.10",
      "ask": "410.40",
      "open": "400.20",
      "high": "412.10",
      "low": "393.00",
      "close": "412.10",
      "average": "404.2358",
      "volume": "163855",
      "turnover": "66235371.5",
      "trades": "2462"
    },
    {
      "date": "2022-10-04",
      "bid": "421.80",
      "ask": "421.90",
      "open": "416.30",
      "high": "424.00",
      "low": "415.30",
      "close": "423.30",
      "average": "420.5875",
      "volume": "200128",
      "turnover": "84168133.55",
      "trades": "3305"
    },
    {
      "date": "2022-10-05",
      "bid": "414.50",
      "ask": "414.90",
      "open": "422.30",
      "high": "422.30",
      "low": "411.80",
      "close": "414.30",
      "average": "416.7032",
      "volume": "92846",
      "turnover": "38690528.2",
      "trades": "1734"
    },
    {
      "date": "2022-10-06",
      "bid": "415.00",
      "ask": "415.50",
      "open": "417.00",
      "high": "418.30",
      "low": "414.10",
      "close": "416.30",
      "average": "416.5833",
      "volume": "116300",
      "turnover": "48449561.6",
      "trades": "1618"
    },
    {
      "date": "2022-10-07",
      "bid": "402.80",
      "ask": "403.80",
      "open": "415.40",
      "high": "416.00",
      "low": "400.90",
      "close": "402.20",
      "average": "405.0445",
      "volume": "129856",
      "turnover": "52598170.1",
      "trades": "2046"
    },
    {
      "date": "2022-10-10",
      "bid": "399.80",
      "ask": "400.50",
      "open": "400.00",
      "high": "405.90",
      "low": "398.80",
      "close": "400.20",
      "average": "401.86",
      "volume": "80416",
      "turnover": "32315383.3",
      "trades": "1592"
    },
    {
      "date": "2022-10-11",
      "bid": "402.20",
      "ask": "402.50",
      "open": "399.00",
      "high": "404.20",
      "low": "395.40",
      "close": "404.20",
      "average": "402.0186",
      "volume": "120166",
      "turnover": "48319102.6",
      "trades": "1774"
    },
    {
      "date": "2022-10-12",
      "bid": "400.00",
      "ask": "400.70",
      "open": "406.00",
      "high": "408.60",
      "low": "398.50",
      "close": "401.30",
      "average": "402.4269",
      "volume": "83185",
      "turnover": "33475911.15",
      "trades": "1351"
    },
    {
      "date": "2022-10-13",
      "bid": "405.80",
      "ask": "406.00",
      "open": "400.90",
      "high": "407.30",
      "low": "395.00",
      "close": "405.90",
      "average": "402.2269",
      "volume": "132611",
      "turnover": "53339571.45",
      "trades": "2511"
    },
    {
      "date": "2022-10-14",
      "bid": "410.50",
      "ask": "411.00",
      "open": "413.00",
      "high": "415.40",
      "low": "407.40",
      "close": "410.90",
      "average": "411.6804",
      "volume": "107715",
      "turnover": "44345450.1",
      "trades": "2287"
    },
    {
      "date": "2022-10-17",
      "bid": "417.10",
      "ask": "417.20",
      "open": "410.70",
      "high": "421.70",
      "low": "407.00",
      "close": "418.10",
      "average": "415.4708",
      "volume": "189307",
      "turnover": "78645436",
      "trades": "2835"
    },
    {
      "date": "2022-10-18",
      "bid": "423.00",
      "ask": "423.60",
      "open": "422.10",
      "high": "428.00",
      "low": "420.70",
      "close": "425.10",
      "average": "424.7943",
      "volume": "87865",
      "turnover": "37324430.04",
      "trades": "1607"
    },
    {
      "date": "2022-10-19",
      "bid": "414.80",
      "ask": "415.20",
      "open": "428.10",
      "high": "428.10",
      "low": "413.20",
      "close": "413.20",
      "average": "418.5177",
      "volume": "87766",
      "turnover": "36720953",
      "trades": "1519"
    },
    {
      "date": "2022-10-20",
      "bid": "419.20",
      "ask": "419.50",
      "open": "413.00",
      "high": "420.00",
      "low": "410.00",
      "close": "418.30",
      "average": "415.971",
      "volume": "101122",
      "turnover": "42063814.7",
      "trades": "1526"
    },
    {
      "date": "2022-10-21",
      "bid": "417.00",
      "ask": "417.70",
      "open": "415.00",
      "high": "420.50",
      "low": "412.80",
      "close": "417.20",
      "average": "417.2284",
      "volume": "99519",
      "turnover": "41520424.25",
      "trades": "1629"
    },
    {
      "date": "2022-10-24",
      "bid": "423.50",
      "ask": "424.00",
      "open": "420.50",
      "high": "425.50",
      "low": "416.70",
      "close": "425.50",
      "average": "422.4237",
      "volume": "121819",
      "turnover": "51458951.1",
      "trades": "1580"
    },
    {
      "date": "2022-10-25",
      "bid": "436.70",
      "ask": "437.20",
      "open": "425.00",
      "high": "438.80",
      "low": "420.70",
      "close": "437.20",
      "average": "430.9411",
      "volume": "166183",
      "turnover": "71615873",
      "trades": "2398"
    },
    {
      "date": "2022-10-26",
      "bid": "437.60",
      "ask": "437.90",
      "open": "437.20",
      "high": "438.40",
      "low": "430.00",
      "close": "437.50",
      "average": "435.6211",
      "volume": "90917",
      "turnover": "39605816.75",
      "trades": "1668"
    },
    {
      "date": "2022-10-27",
      "bid": "439.80",
      "ask": "440.20",
      "open": "439.00",
      "high": "443.50",
      "low": "434.00",
      "close": "438.80",
      "average": "439.2316",
      "volume": "83271",
      "turnover": "36576461.61",
      "trades": "1828"
    },
    {
      "date": "2022-10-28",
      "bid": "437.40",
      "ask": "437.90",
      "open": "432.20",
      "high": "439.20",
      "low": "431.00",
      "close": "438.30",
      "average": "436.3478",
      "volume": "74908",
      "turnover": "32685942.3",
      "trades": "1753"
    },
    {
      "date": "2022-10-31",
      "bid": "435.60",
      "ask": "435.90",
      "open": "439.90",
      "high": "439.90",
      "low": "433.60",
      "close": "436.20",
      "average": "435.9932",
      "volume": "86816",
      "turnover": "37851183.6",
      "trades": "1379"
    },
    {
      "date": "2022-11-01",
      "bid": "436.10",
      "ask": "436.50",
      "open": "437.10",
      "high": "445.00",
      "low": "435.50",
      "close": "437.60",
      "average": "439.8837",
      "volume": "99701",
      "turnover": "43856832.5",
      "trades": "1769"
    },
    {
      "date": "2022-11-02",
      "bid": "436.10",
      "ask": "436.40",
      "open": "437.60",
      "high": "439.20",
      "low": "433.70",
      "close": "437.20",
      "average": "436.9275",
      "volume": "81362",
      "turnover": "35549299.15",
      "trades": "1313"
    },
    {
      "date": "2022-11-03",
      "bid": "426.70",
      "ask": "427.20",
      "open": "432.60",
      "high": "434.20",
      "low": "426.30",
      "close": "427.10",
      "average": "429.4119",
      "volume": "62365",
      "turnover": "26780134.6",
      "trades": "1357"
    },
    {
      "date": "2022-11-04",
      "bid": "433.60",
      "ask": "434.00",
      "open": "427.20",
      "high": "435.30",
      "low": "426.00",
      "close": "435.30",
      "average": "432.9546",
      "volume": "42581",
      "turnover": "18435644",
      "trades": "700"
    },
    {
      "date": "2022-11-07",
      "bid": "437.60",
      "ask": "438.00",
      "open": "435.20",
      "high": "440.00",
      "low": "431.60",
      "close": "438.50",
      "average": "436.618",
      "volume": "78953",
      "turnover": "34472331.45",
      "trades": "1335"
    },
    {
      "date": "2022-11-08",
      "bid": "447.60",
      "ask": "447.90",
      "open": "438.90",
      "high": "450.70",
      "low": "437.00",
      "close": "449.30",
      "average": "446.3722",
      "volume": "100002",
      "turnover": "44637349.7",
      "trades": "1482"
    },
    {
      "date": "2022-11-09",
      "bid": "448.80",
      "ask": "449.30",
      "open": "445.00",
      "high": "449.90",
      "low": "444.80",
      "close": "449.80",
      "average": "448.1018",
      "volume": "49268",
      "turnover": "22077051.9",
      "trades": "1049"
    },
    {
      "date": "2022-11-10",
      "bid": "469.50",
      "ask": "470.30",
      "open": "447.60",
      "high": "472.30",
      "low": "439.90",
      "close": "470.00",
      "average": "462.1022",
      "volume": "120390",
      "turnover": "55630845.45",
      "trades": "2295"
    },
    {
      "date": "2022-11-11",
      "bid": "475.00",
      "ask": "475.40",
      "open": "472.70",
      "high": "477.90",
      "low": "469.50",
      "close": "474.60",
      "average": "473.3367",
      "volume": "143759",
      "turnover": "68045309.7",
      "trades": "2463"
    },
    {
      "date": "2022-11-14",
      "bid": "476.80",
      "ask": "477.60",
      "open": "474.60",
      "high": "480.00",
      "low": "472.10",
      "close": "476.10",
      "average": "476.5752",
      "volume": "91314",
      "turnover": "43517921.7",
      "trades": "1746"
    },
    {
      "date": "2022-11-15",
      "bid": "473.60",
      "ask": "473.90",
      "open": "476.10",
      "high": "479.70",
      "low": "472.80",
      "close": "473.50",
      "average": "475.0453",
      "volume": "100173",
      "turnover": "47586721.3",
      "trades": "1912"
    },
    {
      "date": "2022-11-16",
      "bid": "469.20",
      "ask": "470.00",
      "open": "474.70",
      "high": "476.50",
      "low": "466.00",
      "close": "469.60",
      "average": "469.9936",
      "volume": "43183",
      "turnover": "20296740.6",
      "trades": "1288"
    },
    {
      "date": "2022-11-17",
      "bid": "466.10",
      "ask": "466.60",
      "open": "470.10",
      "high": "475.30",
      "low": "465.00",
      "close": "466.60",
      "average": "468.2658",
      "volume": "52585",
      "turnover": "24625447.6",
      "trades": "1242"
    },
    {
      "date": "2022-11-18",
      "bid": "470.60",
      "ask": "470.90",
      "open": "470.50",
      "high": "474.70",
      "low": "468.10",
      "close": "471.10",
      "average": "471.902",
      "volume": "69950",
      "turnover": "33009600.2",
      "trades": "1481"
    },
    {
      "date": "2022-11-21",
      "bid": "470.90",
      "ask": "471.00",
      "open": "471.10",
      "high": "472.60",
      "low": "465.20",
      "close": "469.90",
      "average": "469.2892",
      "volume": "45436",
      "turnover": "21322590.8",
      "trades": "1195"
    },
    {
      "date": "2022-11-22",
      "bid": "474.60",
      "ask": "474.80",
      "open": "469.70",
      "high": "475.70",
      "low": "467.00",
      "close": "472.90",
      "average": "471.8008",
      "volume": "92066",
      "turnover": "43471661.25",
      "trades": "1393"
    },
    {
      "date": "2022-11-23",
      "bid": "474.70",
      "ask": "474.90",
      "open": "474.00",
      "high": "475.80",
      "low": "472.50",
      "close": "474.50",
      "average": "474.4962",
      "volume": "60646",
      "turnover": "28777072.15",
      "trades": "1474"
    },
    {
      "date": "2022-11-24",
      "bid": "475.50",
      "ask": "475.90",
      "open": "474.50",
      "high": "479.90",
      "low": "472.50",
      "close": "475.60",
      "average": "475.9993",
      "volume": "110681",
      "turnover": "52684590.95",
      "trades": "1849"
    },
    {
      "date": "2022-11-25",
      "bid": "475.20",
      "ask": "475.40",
      "open": "470.20",
      "high": "475.40",
      "low": "466.10",
      "close": "475.20",
      "average": "471.9314",
      "volume": "126442",
      "turnover": "59671850.3",
      "trades": "2475"
    },
    {
      "date": "2022-11-28",
      "bid": "470.50",
      "ask": "470.80",
      "open": "475.20",
      "high": "476.70",
      "low": "468.70",
      "close": "469.70",
      "average": "471.3852",
      "volume": "88024",
      "turnover": "41493208.1",
      "trades": "1771"
    },
    {
      "date": "2022-11-29",
      "bid": "468.00",
      "ask": "468.10",
      "open": "470.00",
      "high": "475.50",
      "low": "468.00",
      "close": "468.00",
      "average": "471.0851",
      "volume": "81448",
      "turnover": "38371846.2",
      "trades": "1655"
    },
    {
      "date": "2022-11-30",
      "bid": "461.60",
      "ask": "462.50",
      "open": "471.50",
      "high": "471.70",
      "low": "452.80",
      "close": "452.80",
      "average": "455.8258",
      "volume": "580614",
      "turnover": "264761837.05",
      "trades": "3404"
    },
    {
      "date": "2022-12-01",
      "bid": "459.60",
      "ask": "459.90",
      "open": "461.00",
      "high": "468.80",
      "low": "459.00",
      "close": "459.00",
      "average": "461.4256",
      "volume": "318591",
      "turnover": "147009028.8",
      "trades": "4282"
    },
    {
      "date": "2022-12-02",
      "bid": "453.00",
      "ask": "453.50",
      "open": "458.20",
      "high": "463.90",
      "low": "450.60",
      "close": "452.60",
      "average": "454.8232",
      "volume": "345567",
      "turnover": "157203445.05",
      "trades": "4471"
    },
    {
      "date": "2022-12-05",
      "bid": "454.80",
      "ask": "455.00",
      "open": "452.90",
      "high": "457.20",
      "low": "452.10",
      "close": "454.90",
      "average": "454.3415",
      "volume": "337739",
      "turnover": "153496328.9",
      "trades": "3170"
    },
    {
      "date": "2022-12-06",
      "bid": "449.50",
      "ask": "449.90",
      "open": "454.10",
      "high": "456.50",
      "low": "448.60",
      "close": "449.80",
      "average": "451.5036",
      "volume": "115855",
      "turnover": "52312908.3",
      "trades": "2192"
    },
    {
      "date": "2022-12-07",
      "bid": "444.30",
      "ask": "444.60",
      "open": "448.50",
      "high": "448.90",
      "low": "443.30",
      "close": "444.40",
      "average": "445.2389",
      "volume": "96723",
      "turnover": "43065072.25",
      "trades": "1647"
    },
    {
      "date": "2022-12-08",
      "bid": "440.90",
      "ask": "441.50",
      "open": "444.40",
      "high": "445.70",
      "low": "438.20",
      "close": "440.00",
      "average": "440.7892",
      "volume": "81485",
      "turnover": "35916953.4",
      "trades": "1878"
    },
    {
      "date": "2022-12-09",
      "bid": "452.90",
      "ask": "453.30",
      "open": "440.50",
      "high": "454.70",
      "low": "440.50",
      "close": "453.50",
      "average": "450.3712",
      "volume": "120770",
      "turnover": "54391803.95",
      "trades": "2402"
    },
    {
      "date": "2022-12-12",
      "bid": "455.30",
      "ask": "455.40",
      "open": "450.40",
      "high": "460.00",
      "low": "449.00",
      "close": "455.10",
      "average": "455.2892",
      "volume": "169638",
      "turnover": "77217762.09",
      "trades": "2763"
    },
    {
      "date": "2022-12-13",
      "bid": "465.20",
      "ask": "465.90",
      "open": "456.10",
      "high": "470.60",
      "low": "455.60",
      "close": "465.50",
      "average": "462.2328",
      "volume": "209520",
      "turnover": "96832483.7",
      "trades": "2377"
    },
    {
      "date": "2022-12-14",
      "bid": "468.10",
      "ask": "468.30",
      "open": "464.10",
      "high": "471.90",
      "low": "461.80",
      "close": "469.30",
      "average": "467.6331",
      "volume": "166672",
      "turnover": "77927187.3",
      "trades": "1949"
    },
    {
      "date": "2022-12-15",
      "bid": "455.40",
      "ask": "455.80",
      "open": "463.70",
      "high": "466.60",
      "low": "453.90",
      "close": "456.80",
      "average": "459.9133",
      "volume": "330642",
      "turnover": "152102847.5",
      "trades": "4145"
    },
    {
      "date": "2022-12-16",
      "bid": "446.70",
      "ask": "447.00",
      "open": "457.00",
      "high": "459.00",
      "low": "444.30",
      "close": "444.30",
      "average": "445.7637",
      "volume": "352410",
      "turnover": "157093549.6",
      "trades": "2669"
    },
    {
      "date": "2022-12-19",
      "bid": "445.70",
      "ask": "446.00",
      "open": "444.60",
      "high": "448.90",
      "low": "443.20",
      "close": "444.20",
      "average": "444.6143",
      "volume": "157547",
      "turnover": "70047663",
      "trades": "1388"
    },
    {
      "date": "2022-12-20",
      "bid": "442.80",
      "ask": "443.30",
      "open": "442.00",
      "high": "446.10",
      "low": "437.90",
      "close": "440.30",
      "average": "440.9708",
      "volume": "208014",
      "turnover": "91728317.3",
      "trades": "1699"
    },
    {
      "date": "2022-12-21",
      "bid": "449.30",
      "ask": "449.80",
      "open": "442.40",
      "high": "449.80",
      "low": "442.10",
      "close": "447.00",
      "average": "446.9379",
      "volume": "225553",
      "turnover": "100809763.35",
      "trades": "1735"
    },
    {
      "date": "2022-12-22",
      "bid": "443.70",
      "ask": "443.90",
      "open": "447.60",
      "high": "451.10",
      "low": "441.40",
      "close": "443.90",
      "average": "445.9442",
      "volume": "91447",
      "turnover": "40779444.54",
      "trades": "1691"
    },
    {
      "date": "2022-12-23",
      "bid": "448.10",
      "ask": "448.40",
      "open": "446.00",
      "high": "451.00",
      "low": "445.50",
      "close": "448.30",
      "average": "448.2719",
      "volume": "69482",
      "turnover": "31146779.3",
      "trades": "1265"
    },
    {
      "date": "2022-12-27",
      "bid": "450.40",
      "ask": "451.00",
      "open": "450.00",
      "high": "453.30",
      "low": "448.40",
      "close": "449.90",
      "average": "450.5023",
      "volume": "46520",
      "turnover": "20956792.39",
      "trades": "1081"
    },
    {
      "date": "2022-12-28",
      "bid": "448.70",
      "ask": "449.40",
      "open": "449.90",
      "high": "453.20",
      "low": "448.20",
      "close": "449.50",
      "average": "450.4179",
      "volume": "62769",
      "turnover": "28273408.35",
      "trades": "1172"
    },
    {
      "date": "2022-12-29",
      "bid": "453.70",
      "ask": "454.40",
      "open": "447.10",
      "high": "454.40",
      "low": "445.60",
      "close": "454.30",
      "average": "451.6306",
      "volume": "45111",
      "turnover": "20373477.8",
      "trades": "797"
    },
    {
      "date": "2022-12-30",
      "bid": "445.60",
      "ask": "446.30",
      "open": "453.80",
      "high": "454.70",
      "low": "444.10",
      "close": "444.10",
      "average": "446.9885",
      "volume": "54967",
      "turnover": "24569678.9",
      "trades": "936"
    },
    {
      "date": "2023-01-02",
      "bid": "447.40",
      "ask": "447.80",
      "open": "446.90",
      "high": "448.90",
      "low": "444.30",
      "close": "448.60",
      "average": "446.7105",
      "volume": "59474",
      "turnover": "26567584.1",
      "trades": "1283"
    },
    {
      "date": "2023-01-03",
      "bid": "450.00",
      "ask": "450.50",
      "open": "448.60",
      "high": "454.40",
      "low": "447.20",
      "close": "449.30",
      "average": "450.4459",
      "volume": "85427",
      "turnover": "38480355.7",
      "trades": "1676"
    },
    {
      "date": "2023-01-04",
      "bid": "452.40",
      "ask": "452.70",
      "open": "451.00",
      "high": "453.70",
      "low": "448.90",
      "close": "452.00",
      "average": "451.5294",
      "volume": "102706",
      "turnover": "46374736.1",
      "trades": "1744"
    },
    {
      "date": "2023-01-05",
      "bid": "452.00",
      "ask": "452.40",
      "open": "450.00",
      "high": "454.60",
      "low": "449.40",
      "close": "451.00",
      "average": "451.5437",
      "volume": "50947",
      "turnover": "23004866.2",
      "trades": "1015"
    },
    {
      "date": "2023-01-09",
      "bid": "466.50",
      "ask": "466.90",
      "open": "455.00",
      "high": "466.90",
      "low": "455.00",
      "close": "466.00",
      "average": "463.2008",
      "volume": "171371",
      "turnover": "79386316.7",
      "trades": "2055"
    },
    {
      "date": "2023-01-10",
      "bid": "463.30",
      "ask": "464.00",
      "open": "462.90",
      "high": "464.00",
      "low": "458.10",
      "close": "462.30",
      "average": "461.9206",
      "volume": "82069",
      "turnover": "37909716.79",
      "trades": "1536"
    },
    {
      "date": "2023-01-11",
      "bid": "467.70",
      "ask": "468.00",
      "open": "462.30",
      "high": "471.50",
      "low": "462.30",
      "close": "468.00",
      "average": "468.3709",
      "volume": "154020",
      "turnover": "72139346.84",
      "trades": "1578"
    },
    {
      "date": "2023-01-12",
      "bid": "474.80",
      "ask": "475.10",
      "open": "470.30",
      "high": "478.70",
      "low": "463.50",
      "close": "474.60",
      "average": "471.8188",
      "volume": "149197",
      "turnover": "70393912.4",
      "trades": "2316"
    },
    {
      "date": "2023-01-13",
      "bid": "471.00",
      "ask": "471.60",
      "open": "473.10",
      "high": "475.00",
      "low": "469.10",
      "close": "470.90",
      "average": "471.548",
      "volume": "73914",
      "turnover": "34853911",
      "trades": "1288"
    },
    {
      "date": "2023-01-16",
      "bid": "479.30",
      "ask": "479.70",
      "open": "472.00",
      "high": "480.20",
      "low": "470.50",
      "close": "479.50",
      "average": "476.7513",
      "volume": "75024",
      "turnover": "35767936.6",
      "trades": "1477"
    },
    {
      "date": "2023-01-17",
      "bid": "476.50",
      "ask": "476.90",
      "open": "481.50",
      "high": "482.60",
      "low": "476.50",
      "close": "477.20",
      "average": "479.0774",
      "volume": "107025",
      "turnover": "51313133.75",
      "trades": "1926"
    },
    {
      "date": "2023-01-18",
      "bid": "477.50",
      "ask": "478.00",
      "open": "477.20",
      "high": "484.10",
      "low": "473.80",
      "close": "477.90",
      "average": "478.3416",
      "volume": "83057",
      "turnover": "39729639.79",
      "trades": "1521"
    },
    {
      "date": "2023-01-19",
      "bid": "471.30",
      "ask": "471.50",
      "open": "475.20",
      "high": "476.80",
      "low": "470.00",
      "close": "470.30",
      "average": "472.3409",
      "volume": "117868",
      "turnover": "55673986",
      "trades": "1906"
    },
    {
      "date": "2023-01-20",
      "bid": "476.70",
      "ask": "477.00",
      "open": "474.20",
      "high": "479.10",
      "low": "473.10",
      "close": "477.20",
      "average": "476.4958",
      "volume": "64788",
      "turnover": "30871053.85",
      "trades": "1309"
    },
    {
      "date": "2023-01-23",
      "bid": "481.80",
      "ask": "482.40",
      "open": "478.90",
      "high": "483.10",
      "low": "477.70",
      "close": "481.90",
      "average": "480.7322",
      "volume": "76008",
      "turnover": "36539548.6",
      "trades": "1559"
    },
    {
      "date": "2023-01-24",
      "bid": "480.60",
      "ask": "480.90",
      "open": "484.50",
      "high": "484.90",
      "low": "480.00",
      "close": "480.10",
      "average": "481.4812",
      "volume": "56945",
      "turnover": "27417972.35",
      "trades": "1367"
    },
    {
      "date": "2023-01-25",
      "bid": "478.60",
      "ask": "479.10",
      "open": "480.10",
      "high": "482.10",
      "low": "477.10",
      "close": "479.60",
      "average": "479.2332",
      "volume": "54629",
      "turnover": "26179946.55",
      "trades": "1302"
    },
    {
      "date": "2023-01-26",
      "bid": "486.80",
      "ask": "487.30",
      "open": "482.00",
      "high": "487.70",
      "low": "478.60",
      "close": "486.30",
      "average": "484.4117",
      "volume": "124527",
      "turnover": "60321774.7",
      "trades": "1900"
    },
    {
      "date": "2023-01-27",
      "bid": "487.30",
      "ask": "488.00",
      "open": "488.00",
      "high": "493.70",
      "low": "485.50",
      "close": "489.00",
      "average": "489.1813",
      "volume": "92846",
      "turnover": "45418540.7",
      "trades": "1755"
    },
    {
      "date": "2023-01-30",
      "bid": "487.80",
      "ask": "488.10",
      "open": "489.00",
      "high": "490.00",
      "low": "484.50",
      "close": "488.30",
      "average": "487.6769",
      "volume": "69579",
      "turnover": "33932072.95",
      "trades": "1402"
    },
    {
      "date": "2023-01-31",
      "bid": "481.20",
      "ask": "481.60",
      "open": "487.50",
      "high": "487.50",
      "low": "479.20",
      "close": "482.30",
      "average": "482.4907",
      "volume": "76157",
      "turnover": "36745047.6",
      "trades": "1573"
    },
    {
      "date": "2023-02-01",
      "bid": "489.00",
      "ask": "489.70",
      "open": "483.00",
      "high": "491.00",
      "low": "483.00",
      "close": "488.40",
      "average": "487.9919",
      "volume": "111542",
      "turnover": "54432320.3",
      "trades": "1691"
    },
    {
      "date": "2023-02-02",
      "bid": "507.80",
      "ask": "508.40",
      "open": "492.30",
      "high": "509.20",
      "low": "492.00",
      "close": "509.20",
      "average": "502.0207",
      "volume": "157615",
      "turnover": "79258848.4",
      "trades": "2241"
    },
    {
      "date": "2023-02-03",
      "bid": "509.40",
      "ask": "510.00",
      "open": "507.20",
      "high": "510.80",
      "low": "500.40",
      "close": "509.80",
      "average": "506.6064",
      "volume": "103965",
      "turnover": "52669701.6",
      "trades": "1861"
    },
    {
      "date": "2023-02-06",
      "bid": "496.30",
      "ask": "496.70",
      "open": "509.80",
      "high": "510.00",
      "low": "495.00",
      "close": "497.20",
      "average": "500.5761",
      "volume": "107069",
      "turnover": "53600889.25",
      "trades": "2119"
    },
    {
      "date": "2023-02-07",
      "bid": "500.20",
      "ask": "500.60",
      "open": "498.40",
      "high": "500.20",
      "low": "495.20",
      "close": "499.70",
      "average": "498.4852",
      "volume": "79003",
      "turnover": "39381197.7",
      "trades": "1287"
    },
    {
      "date": "2023-02-08",
      "bid": "495.70",
      "ask": "496.10",
      "open": "503.20",
      "high": "503.60",
      "low": "495.20",
      "close": "495.70",
      "average": "498.1271",
      "volume": "65962",
      "turnover": "32857216.6",
      "trades": "1334"
    },
    {
      "date": "2023-02-09",
      "bid": "491.60",
      "ask": "491.80",
      "open": "498.00",
      "high": "499.00",
      "low": "491.60",
      "close": "492.00",
      "average": "494.3586",
      "volume": "53387",
      "turnover": "26392620.3",
      "trades": "1132"
    },
    {
      "date": "2023-02-10",
      "bid": "486.50",
      "ask": "486.60",
      "open": "489.00",
      "high": "490.90",
      "low": "483.20",
      "close": "486.40",
      "average": "486.1341",
      "volume": "72504",
      "turnover": "35246697.9",
      "trades": "1567"
    },
    {
      "date": "2023-02-13",
      "bid": "493.70",
      "ask": "494.00",
      "open": "486.70",
      "high": "494.10",
      "low": "485.60",
      "close": "494.10",
      "average": "490.1234",
      "volume": "72548",
      "turnover": "35546919.79",
      "trades": "1640"
    },
    {
      "date": "2023-02-14",
      "bid": "494.20",
      "ask": "494.70",
      "open": "495.50",
      "high": "499.30",
      "low": "492.40",
      "close": "494.60",
      "average": "495.8144",
      "volume": "74544",
      "turnover": "36960301.29",
      "trades": "1295"
    },
    {
      "date": "2023-02-15",
      "bid": "496.30",
      "ask": "496.50",
      "open": "492.00",
      "high": "496.60",
      "low": "487.90",
      "close": "496.30",
      "average": "494.018",
      "volume": "70145",
      "turnover": "34652442.4",
      "trades": "1175"
    },
    {
      "date": "2023-02-16",
      "bid": "494.10",
      "ask": "494.50",
      "open": "497.70",
      "high": "498.40",
      "low": "490.70",
      "close": "494.50",
      "average": "494.3128",
      "volume": "110694",
      "turnover": "54718684.3",
      "trades": "1199"
    },
    {
      "date": "2023-02-17",
      "bid": "493.10",
      "ask": "493.50",
      "open": "491.00",
      "high": "495.60",
      "low": "486.90",
      "close": "493.30",
      "average": "492.2924",
      "volume": "61869",
      "turnover": "30457766.6",
      "trades": "1228"
    },
    {
      "date": "2023-02-20",
      "bid": "493.10",
      "ask": "493.30",
      "open": "494.00",
      "high": "497.80",
      "low": "491.70",
      "close": "493.30",
      "average": "493.9034",
      "volume": "48442",
      "turnover": "23925724.8",
      "trades": "1074"
    },
    {
      "date": "2023-02-21",
      "bid": "487.40",
      "ask": "487.60",
      "open": "492.30",
      "high": "493.00",
      "low": "486.90",
      "close": "487.40",
      "average": "488.9089",
      "volume": "63548",
      "turnover": "31068927.95",
      "trades": "1412"
    },
    {
      "date": "2023-02-22",
      "bid": "482.30",
      "ask": "483.00",
      "open": "487.40",
      "high": "488.00",
      "low": "477.20",
      "close": "483.40",
      "average": "481.3916",
      "volume": "137470",
      "turnover": "66176230",
      "trades": "2386"
    },
    {
      "date": "2023-02-23",
      "bid": "483.40",
      "ask": "483.60",
      "open": "483.50",
      "high": "486.60",
      "low": "480.30",
      "close": "482.90",
      "average": "483.3328",
      "volume": "119576",
      "turnover": "57795791.9",
      "trades": "2383"
    },
    {
      "date": "2023-02-24",
      "bid": "475.60",
      "ask": "476.00",
      "open": "484.00",
      "high": "486.40",
      "low": "473.70",
      "close": "476.40",
      "average": "478.3815",
      "volume": "134232",
      "turnover": "64211122.55",
      "trades": "3151"
    },
    {
      "date": "2023-02-27",
      "bid": "483.60",
      "ask": "484.00",
      "open": "477.50",
      "high": "484.00",
      "low": "477.40",
      "close": "484.00",
      "average": "482.7863",
      "volume": "66694",
      "turnover": "32198928.85",
      "trades": "1604"
    },
    {
      "date": "2023-02-28",
      "bid": "487.80",
      "ask": "487.90",
      "open": "482.50",
      "high": "488.50",
      "low": "479.90",
      "close": "486.70",
      "average": "485.5685",
      "volume": "127925",
      "turnover": "62115571.85",
      "trades": "1533"
    },
    {
      "date": "2023-03-01",
      "bid": "486.20",
      "ask": "486.60",
      "open": "487.90",
      "high": "492.40",
      "low": "486.00",
      "close": "487.00",
      "average": "488.4157",
      "volume": "74938",
      "turnover": "36600969.1",
      "trades": "1350"
    },
    {
      "date": "2023-03-02",
      "bid": "486.20",
      "ask": "486.90",
      "open": "482.80",
      "high": "487.60",
      "low": "481.50",
      "close": "486.20",
      "average": "485.4253",
      "volume": "48885",
      "turnover": "23730000",
      "trades": "1147"
    },
    {
      "date": "2023-03-03",
      "bid": "489.10",
      "ask": "489.40",
      "open": "487.00",
      "high": "490.10",
      "low": "484.00",
      "close": "489.10",
      "average": "487.2989",
      "volume": "54874",
      "turnover": "26739910.8",
      "trades": "1336"
    },
    {
      "date": "2023-03-06",
      "bid": "487.40",
      "ask": "487.80",
      "open": "490.30",
      "high": "492.30",
      "low": "487.10",
      "close": "488.10",
      "average": "489.0459",
      "volume": "71429",
      "turnover": "34932057.95",
      "trades": "1359"
    },
    {
      "date": "2023-03-07",
      "bid": "480.00",
      "ask": "480.50",
      "open": "487.40",
      "high": "491.90",
      "low": "480.00",
      "close": "480.00",
      "average": "484.3084",
      "volume": "100670",
      "turnover": "48755245.85",
      "trades": "1547"
    },
    {
      "date": "2023-03-08",
      "bid": "478.20",
      "ask": "478.50",
      "open": "479.00",
      "high": "480.60",
      "low": "476.90",
      "close": "477.90",
      "average": "478.292",
      "volume": "60700",
      "turnover": "29032407.25",
      "trades": "1584"
    },
    {
      "date": "2023-03-09",
      "bid": "477.00",
      "ask": "477.40",
      "open": "475.70",
      "high": "479.20",
      "low": "472.00",
      "close": "477.30",
      "average": "476.512",
      "volume": "62422",
      "turnover": "29744834.7",
      "trades": "1238"
    },
    {
      "date": "2023-03-10",
      "bid": "467.40",
      "ask": "468.00",
      "open": "468.70",
      "high": "472.70",
      "low": "465.20",
      "close": "468.00",
      "average": "468.6411",
      "volume": "81705",
      "turnover": "38290497.1",
      "trades": "2072"
    },
    {
      "date": "2023-03-13",
      "bid": "462.10",
      "ask": "462.70",
      "open": "469.00",
      "high": "470.10",
      "low": "453.00",
      "close": "462.20",
      "average": "459.8307",
      "volume": "119075",
      "turnover": "54752481.05",
      "trades": "2560"
    },
    {
      "date": "2023-03-14",
      "bid": "470.20",
      "ask": "470.50",
      "open": "461.80",
      "high": "474.20",
      "low": "459.90",
      "close": "470.10",
      "average": "468.8991",
      "volume": "84314",
      "turnover": "39534178.35",
      "trades": "1520"
    },
    {
      "date": "2023-03-15",
      "bid": "455.30",
      "ask": "455.70",
      "open": "470.10",
      "high": "470.20",
      "low": "453.90",
      "close": "453.90",
      "average": "457.3889",
      "volume": "94812",
      "turnover": "43365933.45",
      "trades": "2124"
    },
    {
      "date": "2023-03-16",
      "bid": "456.60",
      "ask": "457.00",
      "open": "459.50",
      "high": "464.10",
      "low": "447.60",
      "close": "457.50",
      "average": "455.7014",
      "volume": "95563",
      "turnover": "43547127.4",
      "trades": "1793"
    },
    {
      "date": "2023-03-17",
      "bid": "447.10",
      "ask": "447.30",
      "open": "457.50",
      "high": "462.40",
      "low": "444.20",
      "close": "445.40",
      "average": "448.1711",
      "volume": "184850",
      "turnover": "82849716.8",
      "trades": "2552"
    },
    {
      "date": "2023-03-20",
      "bid": "449.20",
      "ask": "449.80",
      "open": "442.50",
      "high": "452.50",
      "low": "437.00",
      "close": "449.40",
      "average": "446.2945",
      "volume": "94682",
      "turnover": "42256053.79",
      "trades": "2168"
    },
    {
      "date": "2023-03-21",
      "bid": "461.30",
      "ask": "461.40",
      "open": "452.30",
      "high": "461.30",
      "low": "451.10",
      "close": "460.20",
      "average": "458.5586",
      "volume": "80028",
      "turnover": "36696187.29",
      "trades": "1527"
    },
    {
      "date": "2023-03-22",
      "bid": "455.10",
      "ask": "455.30",
      "open": "460.20",
      "high": "460.20",
      "low": "454.60",
      "close": "455.30",
      "average": "456.4003",
      "volume": "96672",
      "turnover": "44121899.15",
      "trades": "1511"
    },
    {
      "date": "2023-03-23",
      "bid": "455.70",
      "ask": "456.10",
      "open": "454.00",
      "high": "457.00",
      "low": "448.00",
      "close": "456.00",
      "average": "453.9859",
      "volume": "63961",
      "turnover": "29038233.85",
      "trades": "1238"
    },
    {
      "date": "2023-03-24",
      "bid": "450.60",
      "ask": "450.90",
      "open": "454.30",
      "high": "456.00",
      "low": "446.60",
      "close": "450.80",
      "average": "450.6796",
      "volume": "78832",
      "turnover": "35526255.6",
      "trades": "1994"
    },
    {
      "date": "2023-03-27",
      "bid": "452.30",
      "ask": "453.00",
      "open": "454.60",
      "high": "460.30",
      "low": "451.90",
      "close": "451.90",
      "average": "453.4073",
      "volume": "79519",
      "turnover": "36054767.85",
      "trades": "1651"
    },
    {
      "date": "2023-03-28",
      "bid": "447.60",
      "ask": "448.00",
      "open": "455.70",
      "high": "456.80",
      "low": "447.20",
      "close": "447.90",
      "average": "449.3719",
      "volume": "92748",
      "turnover": "41678517.29",
      "trades": "1572"
    },
    {
      "date": "2023-03-29",
      "bid": "452.10",
      "ask": "452.60",
      "open": "449.80",
      "high": "453.10",
      "low": "448.30",
      "close": "453.10",
      "average": "451.5323",
      "volume": "137721",
      "turnover": "62189505.2",
      "trades": "2246"
    },
    {
      "date": "2023-03-30",
      "bid": "465.20",
      "ask": "465.60",
      "open": "456.90",
      "high": "466.50",
      "low": "454.50",
      "close": "466.50",
      "average": "464.8105",
      "volume": "88205",
      "turnover": "40997087.2",
      "trades": "1347"
    },
    {
      "date": "2023-03-31",
      "bid": "467.70",
      "ask": "468.80",
      "open": "467.80",
      "high": "470.00",
      "low": "465.00",
      "close": "468.70",
      "average": "468.1528",
      "volume": "91768",
      "turnover": "42960924.25",
      "trades": "1548"
    },
    {
      "date": "2023-04-03",
      "bid": "466.90",
      "ask": "467.30",
      "open": "468.90",
      "high": "469.60",
      "low": "465.10",
      "close": "467.70",
      "average": "467.7421",
      "volume": "92611",
      "turnover": "43318062.1",
      "trades": "1292"
    },
    {
      "date": "2023-04-04",
      "bid": "473.60",
      "ask": "474.00",
      "open": "469.00",
      "high": "477.10",
      "low": "468.90",
      "close": "474.40",
      "average": "474.4432",
      "volume": "78542",
      "turnover": "37263535.45",
      "trades": "1655"
    },
    {
      "date": "2023-04-05",
      "bid": "473.60",
      "ask": "474.30",
      "open": "474.00",
      "high": "474.50",
      "low": "469.60",
      "close": "474.50",
      "average": "472.9632",
      "volume": "102785",
      "turnover": "48607493.85",
      "trades": "1636"
    },
    {
      "date": "2023-04-06",
      "bid": "473.60",
      "ask": "473.90",
      "open": "471.90",
      "high": "475.30",
      "low": "469.60",
      "close": "474.80",
      "average": "473.7448",
      "volume": "51875",
      "turnover": "24575402.75",
      "trades": "915"
    },
    {
      "date": "2023-04-11",
      "bid": "484.00",
      "ask": "484.20",
      "open": "478.50",
      "high": "484.60",
      "low": "477.90",
      "close": "484.00",
      "average": "482.7322",
      "volume": "98909",
      "turnover": "47746183.85",
      "trades": "1576"
    },
    {
      "date": "2023-04-12",
      "bid": "481.80",
      "ask": "482.30",
      "open": "486.20",
      "high": "491.10",
      "low": "481.50",
      "close": "482.60",
      "average": "485.1757",
      "volume": "102927",
      "turnover": "49935442.75",
      "trades": "1413"
    },
    {
      "date": "2023-04-13",
      "bid": "481.40",
      "ask": "482.30",
      "open": "482.60",
      "high": "485.90",
      "low": "478.00",
      "close": "482.10",
      "average": "481.5428",
      "volume": "68823",
      "turnover": "33146223.35",
      "trades": "1166"
    },
    {
      "date": "2023-04-14",
      "bid": "486.60",
      "ask": "486.90",
      "open": "484.70",
      "high": "489.60",
      "low": "483.60",
      "close": "486.90",
      "average": "486.9773",
      "volume": "69678",
      "turnover": "33931603.2",
      "trades": "1416"
    },
    {
      "date": "2023-04-17",
      "bid": "480.50",
      "ask": "481.00",
      "open": "487.00",
      "high": "488.40",
      "low": "479.50",
      "close": "481.10",
      "average": "482.5712",
      "volume": "97174",
      "turnover": "46894919.55",
      "trades": "1547"
    },
    {
      "date": "2023-04-18",
      "bid": "482.40",
      "ask": "482.60",
      "open": "481.10",
      "high": "484.90",
      "low": "479.70",
      "close": "482.90",
      "average": "482.2435",
      "volume": "76205",
      "turnover": "36750112.79",
      "trades": "1220"
    },
    {
      "date": "2023-04-19",
      "bid": "481.20",
      "ask": "481.50",
      "open": "482.50",
      "high": "485.20",
      "low": "479.10",
      "close": "482.20",
      "average": "481.8585",
      "volume": "78691",
      "turnover": "37918425.65",
      "trades": "1291"
    },
    {
      "date": "2023-04-20",
      "bid": "476.80",
      "ask": "477.00",
      "open": "482.20",
      "high": "482.20",
      "low": "476.00",
      "close": "476.30",
      "average": "477.34",
      "volume": "66186",
      "turnover": "31593809.9",
      "trades": "1062"
    },
    {
      "date": "2023-04-21",
      "bid": "475.70",
      "ask": "476.00",
      "open": "476.30",
      "high": "478.30",
      "low": "473.50",
      "close": "476.00",
      "average": "475.5593",
      "volume": "85819",
      "turnover": "40811838.29",
      "trades": "1177"
    },
    {
      "date": "2023-04-24",
      "bid": "481.50",
      "ask": "481.90",
      "open": "476.00",
      "high": "483.70",
      "low": "474.70",
      "close": "482.10",
      "average": "480.285",
      "volume": "95902",
      "turnover": "46093291.61",
      "trades": "1160"
    },
    {
      "date": "2023-04-25",
      "bid": "482.90",
      "ask": "483.40",
      "open": "481.20",
      "high": "484.10",
      "low": "478.10",
      "close": "482.60",
      "average": "481.6989",
      "volume": "130564",
      "turnover": "62911463.2",
      "trades": "1338"
    },
    {
      "date": "2023-04-26",
      "bid": "480.30",
      "ask": "480.80",
      "open": "482.60",
      "high": "482.90",
      "low": "476.00",
      "close": "480.70",
      "average": "479.7282",
      "volume": "97171",
      "turnover": "46616166.95",
      "trades": "1378"
    },
    {
      "date": "2023-04-27",
      "bid": "483.10",
      "ask": "483.60",
      "open": "480.70",
      "high": "484.20",
      "low": "478.70",
      "close": "483.50",
      "average": "482.3031",
      "volume": "44835",
      "turnover": "21624476.25",
      "trades": "1138"
    },
    {
      "date": "2023-04-28",
      "bid": "490.10",
      "ask": "490.40",
      "open": "486.00",
      "high": "490.90",
      "low": "484.10",
      "close": "490.90",
      "average": "488.8812",
      "volume": "94653",
      "turnover": "46274064.6",
      "trades": "1488"
    },
    {
      "date": "2023-05-02",
      "bid": "482.90",
      "ask": "483.20",
      "open": "490.90",
      "high": "494.20",
      "low": "481.20",
      "close": "483.20",
      "average": "485.5437",
      "volume": "144338",
      "turnover": "70082631.3",
      "trades": "1925"
    },
    {
      "date": "2023-05-03",
      "bid": "486.70",
      "ask": "488.00",
      "open": "484.30",
      "high": "489.80",
      "low": "480.00",
      "close": "486.90",
      "average": "486.4654",
      "volume": "58862",
      "turnover": "28634276.95",
      "trades": "1025"
    },
    {
      "date": "2023-05-04",
      "bid": "485.40",
      "ask": "486.50",
      "open": "486.00",
      "high": "486.90",
      "low": "482.00",
      "close": "485.90",
      "average": "484.6349",
      "volume": "90544",
      "turnover": "43875436.05",
      "trades": "1484"
    },
    {
      "date": "2023-05-05",
      "bid": "488.60",
      "ask": "489.00",
      "open": "487.60",
      "high": "489.80",
      "low": "484.60",
      "close": "489.10",
      "average": "487.9474",
      "volume": "67629",
      "turnover": "32999129.6",
      "trades": "1090"
    },
    {
      "date": "2023-05-08",
      "bid": "490.70",
      "ask": "491.00",
      "open": "489.50",
      "high": "491.00",
      "low": "487.70",
      "close": "491.00",
      "average": "490.1202",
      "volume": "50463",
      "turnover": "24733029.4",
      "trades": "1031"
    },
    {
      "date": "2023-05-09",
      "bid": "484.10",
      "ask": "484.40",
      "open": "490.70",
      "high": "490.70",
      "low": "480.80",
      "close": "484.20",
      "average": "484.6374",
      "volume": "110368",
      "turnover": "53487953.25",
      "trades": "1507"
    },
    {
      "date": "2023-05-10",
      "bid": "481.20",
      "ask": "481.80",
      "open": "484.20",
      "high": "489.10",
      "low": "475.60",
      "close": "480.40",
      "average": "481.4754",
      "volume": "109755",
      "turnover": "52846779.85",
      "trades": "1858"
    },
    {
      "date": "2023-05-11",
      "bid": "488.60",
      "ask": "488.90",
      "open": "482.90",
      "high": "489.40",
      "low": "482.90",
      "close": "489.20",
      "average": "487.1099",
      "volume": "107195",
      "turnover": "52215644.35",
      "trades": "1407"
    },
    {
      "date": "2023-05-12",
      "bid": "485.70",
      "ask": "486.10",
      "open": "490.00",
      "high": "492.70",
      "low": "485.00",
      "close": "486.50",
      "average": "489.3991",
      "volume": "164124",
      "turnover": "80389863",
      "trades": "1178"
    },
    {
      "date": "2023-05-15",
      "bid": "488.90",
      "ask": "489.20",
      "open": "487.00",
      "high": "492.10",
      "low": "485.80",
      "close": "489.80",
      "average": "489.573",
      "volume": "73146",
      "turnover": "35808755.95",
      "trades": "1239"
    },
    {
      "date": "2023-05-16",
      "bid": "482.70",
      "ask": "483.20",
      "open": "489.90",
      "high": "490.00",
      "low": "482.70",
      "close": "483.50",
      "average": "485.0424",
      "volume": "67288",
      "turnover": "32645920.7",
      "trades": "1253"
    },
    {
      "date": "2023-05-17",
      "bid": "474.20",
      "ask": "474.40",
      "open": "482.00",
      "high": "482.00",
      "low": "471.70",
      "close": "473.80",
      "average": "475.595",
      "volume": "98669",
      "turnover": "46924324.7",
      "trades": "1530"
    },
    {
      "date": "2023-05-19",
      "bid": "485.00",
      "ask": "485.50",
      "open": "479.30",
      "high": "486.00",
      "low": "479.30",
      "close": "485.10",
      "average": "484.6021",
      "volume": "112386",
      "turnover": "54463165.45",
      "trades": "1469"
    },
    {
      "date": "2023-05-22",
      "bid": "485.70",
      "ask": "486.60",
      "open": "485.10",
      "high": "487.10",
      "low": "482.70",
      "close": "485.50",
      "average": "485.0504",
      "volume": "72655",
      "turnover": "35241339.1",
      "trades": "1138"
    },
    {
      "date": "2023-05-23",
      "bid": "481.80",
      "ask": "482.10",
      "open": "485.50",
      "high": "487.70",
      "low": "480.60",
      "close": "482.20",
      "average": "483.259",
      "volume": "47082",
      "turnover": "22753407.8",
      "trades": "1011"
    },
    {
      "date": "2023-05-24",
      "bid": "461.10",
      "ask": "461.40",
      "open": "473.50",
      "high": "473.50",
      "low": "460.20",
      "close": "460.90",
      "average": "465.3733",
      "volume": "158147",
      "turnover": "73596265.75",
      "trades": "3399"
    },
    {
      "date": "2023-05-25",
      "bid": "457.90",
      "ask": "458.10",
      "open": "461.10",
      "high": "464.40",
      "low": "456.90",
      "close": "456.90",
      "average": "458.9483",
      "volume": "160328",
      "turnover": "73600177.34",
      "trades": "2340"
    },
    {
      "date": "2023-05-26",
      "bid": "462.90",
      "ask": "463.50",
      "open": "458.10",
      "high": "463.50",
      "low": "456.40",
      "close": "462.20",
      "average": "459.8778",
      "volume": "122386",
      "turnover": "56281125",
      "trades": "1768"
    },
    {
      "date": "2023-05-29",
      "bid": "459.10",
      "ask": "459.50",
      "open": "463.90",
      "high": "465.60",
      "low": "457.10",
      "close": "460.00",
      "average": "460.4313",
      "volume": "62809",
      "turnover": "28919231.7",
      "trades": "1667"
    },
    {
      "date": "2023-05-30",
      "bid": "463.60",
      "ask": "463.80",
      "open": "459.90",
      "high": "463.80",
      "low": "458.00",
      "close": "462.20",
      "average": "462.0138",
      "volume": "138630",
      "turnover": "64048529.4",
      "trades": "2555"
    },
    {
      "date": "2023-05-31",
      "bid": "453.90",
      "ask": "454.60",
      "open": "460.00",
      "high": "461.70",
      "low": "450.70",
      "close": "451.40",
      "average": "452.0153",
      "volume": "1240794",
      "turnover": "561003446.4",
      "trades": "4868"
    },
    {
      "date": "2023-06-01",
      "bid": "457.30",
      "ask": "457.80",
      "open": "454.00",
      "high": "460.00",
      "low": "451.20",
      "close": "456.80",
      "average": "456.5911",
      "volume": "205358",
      "turnover": "93764808.4",
      "trades": "2844"
    },
    {
      "date": "2023-06-02",
      "bid": "466.50",
      "ask": "466.70",
      "open": "460.00",
      "high": "467.40",
      "low": "459.90",
      "close": "466.00",
      "average": "465.0919",
      "volume": "160595",
      "turnover": "74682615.84",
      "trades": "2102"
    },
    {
      "date": "2023-06-05",
      "bid": "467.90",
      "ask": "468.20",
      "open": "467.00",
      "high": "472.00",
      "low": "465.00",
      "close": "467.80",
      "average": "469.0917",
      "volume": "101078",
      "turnover": "47419097.75",
      "trades": "1936"
    },
    {
      "date": "2023-06-07",
      "bid": "469.70",
      "ask": "469.90",
      "open": "468.70",
      "high": "472.40",
      "low": "468.70",
      "close": "468.80",
      "average": "469.6169",
      "volume": "119122",
      "turnover": "55941774.1",
      "trades": "2110"
    },
    {
      "date": "2023-06-08",
      "bid": "465.90",
      "ask": "466.20",
      "open": "466.00",
      "high": "469.50",
      "low": "464.00",
      "close": "465.40",
      "average": "466.1925",
      "volume": "91527",
      "turnover": "42667759.85",
      "trades": "1792"
    },
    {
      "date": "2023-06-09",
      "bid": "465.20",
      "ask": "465.90",
      "open": "465.50",
      "high": "466.50",
      "low": "461.50",
      "close": "465.00",
      "average": "464.1492",
      "volume": "91905",
      "turnover": "42653948.75",
      "trades": "1512"
    },
    {
      "date": "2023-06-12",
      "bid": "458.70",
      "ask": "458.90",
      "open": "466.00",
      "high": "467.10",
      "low": "458.60",
      "close": "458.60",
      "average": "461.2279",
      "volume": "76940",
      "turnover": "35490891.04",
      "trades": "1898"
    },
    {
      "date": "2023-06-13",
      "bid": "462.80",
      "ask": "463.10",
      "open": "460.60",
      "high": "465.50",
      "low": "460.00",
      "close": "461.70",
      "average": "462.3857",
      "volume": "144527",
      "turnover": "66835581.75",
      "trades": "2779"
    },
    {
      "date": "2023-06-14",
      "bid": "458.50",
      "ask": "459.00",
      "open": "462.10",
      "high": "462.10",
      "low": "458.10",
      "close": "458.10",
      "average": "459.0351",
      "volume": "137934",
      "turnover": "63316960.5",
      "trades": "2475"
    },
    {
      "date": "2023-06-15",
      "bid": "463.50",
      "ask": "464.10",
      "open": "458.50",
      "high": "464.20",
      "low": "455.40",
      "close": "463.00",
      "average": "460.9136",
      "volume": "252734",
      "turnover": "116485572.35",
      "trades": "3410"
    },
    {
      "date": "2023-06-16",
      "bid": "463.80",
      "ask": "464.60",
      "open": "463.70",
      "high": "465.50",
      "low": "460.70",
      "close": "463.90",
      "average": "463.4056",
      "volume": "325859",
      "turnover": "151004607.15",
      "trades": "4001"
    },
    {
      "date": "2023-06-19",
      "bid": "450.80",
      "ask": "451.10",
      "open": "461.20",
      "high": "461.20",
      "low": "450.60",
      "close": "452.00",
      "average": "453.1069",
      "volume": "258336",
      "turnover": "117057503.95",
      "trades": "2567"
    },
    {
      "date": "2023-06-20",
      "bid": "454.20",
      "ask": "454.60",
      "open": "452.00",
      "high": "455.00",
      "low": "448.40",
      "close": "454.10",
      "average": "452.8822",
      "volume": "293853",
      "turnover": "133081131",
      "trades": "2593"
    },
    {
      "date": "2023-06-21",
      "bid": "446.20",
      "ask": "446.80",
      "open": "454.00",
      "high": "454.00",
      "low": "443.60",
      "close": "446.50",
      "average": "446.8527",
      "volume": "297117",
      "turnover": "132759328",
      "trades": "3554"
    },
    {
      "date": "2023-06-22",
      "bid": "445.70",
      "ask": "445.90",
      "open": "445.00",
      "high": "449.40",
      "low": "443.50",
      "close": "445.30",
      "average": "445.967",
      "volume": "148122",
      "turnover": "66058083.7",
      "trades": "2983"
    },
    {
      "date": "2023-06-26",
      "bid": "442.00",
      "ask": "442.20",
      "open": "445.30",
      "high": "446.40",
      "low": "439.40",
      "close": "442.40",
      "average": "442.3198",
      "volume": "177895",
      "turnover": "78676253.45",
      "trades": "3225"
    },
    {
      "date": "2023-06-27",
      "bid": "444.60",
      "ask": "444.80",
      "open": "442.80",
      "high": "445.80",
      "low": "440.30",
      "close": "444.10",
      "average": "443.3867",
      "volume": "123031",
      "turnover": "54550223.3",
      "trades": "2056"
    },
    {
      "date": "2023-06-28",
      "bid": "451.70",
      "ask": "452.00",
      "open": "447.60",
      "high": "453.90",
      "low": "445.10",
      "close": "451.60",
      "average": "451.083",
      "volume": "155070",
      "turnover": "69950264.55",
      "trades": "1964"
    },
    {
      "date": "2023-06-29",
      "bid": "452.30",
      "ask": "452.70",
      "open": "450.00",
      "high": "455.30",
      "low": "449.90",
      "close": "452.30",
      "average": "452.5176",
      "volume": "85215",
      "turnover": "38561451.45",
      "trades": "1795"
    },
    {
      "date": "2023-06-30",
      "bid": "459.80",
      "ask": "460.10",
      "open": "453.00",
      "high": "460.30",
      "low": "453.00",
      "close": "458.80",
      "average": "458.556",
      "volume": "154996",
      "turnover": "71076872.09",
      "trades": "1714"
    },
    {
      "date": "2023-07-03",
      "bid": "455.90",
      "ask": "456.30",
      "open": "459.50",
      "high": "460.70",
      "low": "455.10",
      "close": "455.20",
      "average": "456.9582",
      "volume": "84723",
      "turnover": "38714985.79",
      "trades": "1934"
    },
    {
      "date": "2023-07-04",
      "bid": "458.50",
      "ask": "458.80",
      "open": "455.20",
      "high": "461.30",
      "low": "455.20",
      "close": "458.40",
      "average": "458.642",
      "volume": "66197",
      "turnover": "30361459.1",
      "trades": "1219"
    },
    {
      "date": "2023-07-05",
      "bid": "451.60",
      "ask": "451.70",
      "open": "456.10",
      "high": "456.10",
      "low": "450.70",
      "close": "452.20",
      "average": "453.0374",
      "volume": "95559",
      "turnover": "43291796.4",
      "trades": "1643"
    },
    {
      "date": "2023-07-06",
      "bid": "443.70",
      "ask": "444.00",
      "open": "450.00",
      "high": "451.80",
      "low": "443.30",
      "close": "444.20",
      "average": "446.716",
      "volume": "118016",
      "turnover": "52719863.8",
      "trades": "2269"
    },
    {
      "date": "2023-07-07",
      "bid": "446.20",
      "ask": "446.60",
      "open": "444.90",
      "high": "447.80",
      "low": "442.40",
      "close": "446.30",
      "average": "445.552",
      "volume": "67245",
      "turnover": "29960570.75",
      "trades": "1427"
    },
    {
      "date": "2023-07-10",
      "bid": "441.40",
      "ask": "441.80",
      "open": "444.00",
      "high": "444.00",
      "low": "441.20",
      "close": "441.40",
      "average": "442.0782",
      "volume": "100776",
      "turnover": "44550876.2",
      "trades": "1615"
    },
    {
      "date": "2023-07-11",
      "bid": "442.60",
      "ask": "442.80",
      "open": "443.70",
      "high": "445.50",
      "low": "440.50",
      "close": "442.30",
      "average": "442.763",
      "volume": "97313",
      "turnover": "43088932.45",
      "trades": "1603"
    },
    {
      "date": "2023-07-12",
      "bid": "448.00",
      "ask": "448.30",
      "open": "444.00",
      "high": "448.40",
      "low": "439.50",
      "close": "448.30",
      "average": "445.6065",
      "volume": "110007",
      "turnover": "49019958.85",
      "trades": "1906"
    },
    {
      "date": "2023-07-13",
      "bid": "447.80",
      "ask": "448.00",
      "open": "448.70",
      "high": "450.70",
      "low": "446.30",
      "close": "448.00",
      "average": "448.4389",
      "volume": "52483",
      "turnover": "23535461.1",
      "trades": "1119"
    },
    {
      "date": "2023-07-14",
      "bid": "448.60",
      "ask": "448.90",
      "open": "447.50",
      "high": "449.60",
      "low": "443.90",
      "close": "449.00",
      "average": "446.8112",
      "volume": "594121",
      "turnover": "265459765.1",
      "trades": "1629"
    },
    {
      "date": "2023-07-17",
      "bid": "443.50",
      "ask": "444.00",
      "open": "447.40",
      "high": "447.40",
      "low": "442.50",
      "close": "443.30",
      "average": "444.0371",
      "volume": "109033",
      "turnover": "48411880.65",
      "trades": "1854"
    },
    {
      "date": "2023-07-18",
      "bid": "447.80",
      "ask": "448.20",
      "open": "443.30",
      "high": "448.50",
      "low": "442.60",
      "close": "447.50",
      "average": "445.4875",
      "volume": "143463",
      "turnover": "63907696.9",
      "trades": "2002"
    },
    {
      "date": "2023-07-19",
      "bid": "449.20",
      "ask": "449.50",
      "open": "448.70",
      "high": "453.40",
      "low": "448.60",
      "close": "449.10",
      "average": "450.7202",
      "volume": "479133",
      "turnover": "215704913.15",
      "trades": "2187"
    },
    {
      "date": "2023-07-20",
      "bid": "449.30",
      "ask": "449.50",
      "open": "449.20",
      "high": "450.40",
      "low": "445.50",
      "close": "449.60",
      "average": "448.5978",
      "volume": "132743",
      "turnover": "59548412.7",
      "trades": "2190"
    },
    {
      "date": "2023-07-21",
      "bid": "453.80",
      "ask": "453.90",
      "open": "449.00",
      "high": "454.10",
      "low": "445.40",
      "close": "453.80",
      "average": "451.4567",
      "volume": "89333",
      "turnover": "40333128.75",
      "trades": "1554"
    },
    {
      "date": "2023-07-24",
      "bid": "456.20",
      "ask": "456.70",
      "open": "452.00",
      "high": "458.20",
      "low": "451.80",
      "close": "456.30",
      "average": "455.7764",
      "volume": "57112",
      "turnover": "26030295.1",
      "trades": "1124"
    },
    {
      "date": "2023-07-25",
      "bid": "460.40",
      "ask": "460.50",
      "open": "456.30",
      "high": "460.80",
      "low": "455.10",
      "close": "460.10",
      "average": "458.5707",
      "volume": "44475",
      "turnover": "20394922.39",
      "trades": "1382"
    },
    {
      "date": "2023-07-26",
      "bid": "459.80",
      "ask": "460.00",
      "open": "460.10",
      "high": "461.50",
      "low": "456.30",
      "close": "460.40",
      "average": "458.9796",
      "volume": "50571",
      "turnover": "23211072.4",
      "trades": "1258"
    },
    {
      "date": "2023-07-27",
      "bid": "467.00",
      "ask": "467.20",
      "open": "462.00",
      "high": "469.80",
      "low": "460.70",
      "close": "466.90",
      "average": "466.601",
      "volume": "143407",
      "turnover": "66913878.7",
      "trades": "2224"
    },
    {
      "date": "2023-07-28",
      "bid": "465.80",
      "ask": "466.10",
      "open": "466.50",
      "high": "467.40",
      "low": "462.80",
      "close": "466.10",
      "average": "465.3143",
      "volume": "40397",
      "turnover": "18797298.3",
      "trades": "1115"
    },
    {
      "date": "2023-07-31",
      "bid": "464.70",
      "ask": "465.30",
      "open": "464.60",
      "high": "465.30",
      "low": "460.80",
      "close": "463.80",
      "average": "463.405",
      "volume": "82969",
      "turnover": "38448253.6",
      "trades": "1622"
    },
    {
      "date": "2023-08-01",
      "bid": "461.30",
      "ask": "461.50",
      "open": "461.60",
      "high": "464.00",
      "low": "460.50",
      "close": "461.40",
      "average": "462.0713",
      "volume": "53074",
      "turnover": "24524018.1",
      "trades": "1325"
    },
    {
      "date": "2023-08-02",
      "bid": "459.70",
      "ask": "459.80",
      "open": "456.50",
      "high": "460.40",
      "low": "453.30",
      "close": "458.80",
      "average": "458.172",
      "volume": "86471",
      "turnover": "39625177.5",
      "trades": "1445"
    },
    {
      "date": "2023-08-03",
      "bid": "453.40",
      "ask": "453.60",
      "open": "455.50",
      "high": "456.50",
      "low": "452.90",
      "close": "454.00",
      "average": "454.2285",
      "volume": "92296",
      "turnover": "41922162.79",
      "trades": "1631"
    },
    {
      "date": "2023-08-04",
      "bid": "457.40",
      "ask": "457.70",
      "open": "455.50",
      "high": "458.70",
      "low": "452.30",
      "close": "457.80",
      "average": "456.1322",
      "volume": "63059",
      "turnover": "28756189.8",
      "trades": "1139"
    },
    {
      "date": "2023-08-07",
      "bid": "456.00",
      "ask": "456.40",
      "open": "455.90",
      "high": "458.70",
      "low": "453.20",
      "close": "456.40",
      "average": "455.8688",
      "volume": "50000",
      "turnover": "22793440.4",
      "trades": "1120"
    },
    {
      "date": "2023-08-08",
      "bid": "455.70",
      "ask": "455.90",
      "open": "455.00",
      "high": "458.00",
      "low": "454.80",
      "close": "456.00",
      "average": "456.0719",
      "volume": "84903",
      "turnover": "38716183.04",
      "trades": "1474"
    },
    {
      "date": "2023-08-09",
      "bid": "458.00",
      "ask": "458.20",
      "open": "457.30",
      "high": "462.50",
      "low": "457.20",
      "close": "458.30",
      "average": "459.2393",
      "volume": "67850",
      "turnover": "31165628.8",
      "trades": "1078"
    },
    {
      "date": "2023-08-10",
      "bid": "462.10",
      "ask": "462.50",
      "open": "458.30",
      "high": "464.00",
      "low": "458.30",
      "close": "462.90",
      "average": "462.2927",
      "volume": "71477",
      "turnover": "33043297.75",
      "trades": "962"
    },
    {
      "date": "2023-08-11",
      "bid": "456.80",
      "ask": "457.10",
      "open": "462.90",
      "high": "462.90",
      "low": "454.30",
      "close": "457.20",
      "average": "457.2792",
      "volume": "76397",
      "turnover": "34931876.25",
      "trades": "1484"
    },
    {
      "date": "2023-08-14",
      "bid": "456.00",
      "ask": "456.20",
      "open": "455.00",
      "high": "458.40",
      "low": "454.20",
      "close": "456.00",
      "average": "455.8972",
      "volume": "44298",
      "turnover": "20195042.7",
      "trades": "926"
    },
    {
      "date": "2023-08-15",
      "bid": "450.10",
      "ask": "450.50",
      "open": "456.00",
      "high": "456.70",
      "low": "447.10",
      "close": "450.40",
      "average": "450.6472",
      "volume": "77048",
      "turnover": "34718958.6",
      "trades": "1584"
    },
    {
      "date": "2023-08-16",
      "bid": "448.90",
      "ask": "449.10",
      "open": "448.00",
      "high": "450.00",
      "low": "446.90",
      "close": "448.80",
      "average": "448.7702",
      "volume": "63059",
      "turnover": "28298912.25",
      "trades": "1004"
    },
    {
      "date": "2023-08-17",
      "bid": "442.70",
      "ask": "443.00",
      "open": "446.00",
      "high": "447.90",
      "low": "442.10",
      "close": "443.40",
      "average": "444.494",
      "volume": "82529",
      "turnover": "36683226.6",
      "trades": "1751"
    },
    {
      "date": "2023-08-18",
      "bid": "440.30",
      "ask": "440.80",
      "open": "442.00",
      "high": "442.00",
      "low": "437.30",
      "close": "440.50",
      "average": "439.3414",
      "volume": "88504",
      "turnover": "38883472.1",
      "trades": "2191"
    },
    {
      "date": "2023-08-21",
      "bid": "437.20",
      "ask": "437.40",
      "open": "440.00",
      "high": "442.90",
      "low": "435.40",
      "close": "436.90",
      "average": "438.1207",
      "volume": "83014",
      "turnover": "36372295",
      "trades": "1776"
    },
    {
      "date": "2023-08-22",
      "bid": "438.30",
      "ask": "438.60",
      "open": "438.70",
      "high": "441.70",
      "low": "437.90",
      "close": "438.70",
      "average": "439.6269",
      "volume": "107014",
      "turnover": "47046233.4",
      "trades": "1412"
    },
    {
      "date": "2023-08-23",
      "bid": "438.90",
      "ask": "439.00",
      "open": "440.00",
      "high": "440.30",
      "low": "438.20",
      "close": "439.10",
      "average": "439.1364",
      "volume": "116699",
      "turnover": "51246668.25",
      "trades": "1817"
    },
    {
      "date": "2023-08-24",
      "bid": "436.30",
      "ask": "436.70",
      "open": "441.00",
      "high": "443.40",
      "low": "436.00",
      "close": "436.40",
      "average": "437.204",
      "volume": "317238",
      "turnover": "138700888.44",
      "trades": "1964"
    },
    {
      "date": "2023-08-25",
      "bid": "436.90",
      "ask": "437.00",
      "open": "435.00",
      "high": "440.80",
      "low": "433.50",
      "close": "437.00",
      "average": "437.6891",
      "volume": "520501",
      "turnover": "227818125.5",
      "trades": "1950"
    },
    {
      "date": "2023-08-28",
      "bid": "438.10",
      "ask": "438.80",
      "open": "439.40",
      "high": "441.00",
      "low": "437.10",
      "close": "437.70",
      "average": "439.0378",
      "volume": "215687",
      "turnover": "94694752.6",
      "trades": "1175"
    },
    {
      "date": "2023-08-29",
      "bid": "443.10",
      "ask": "443.40",
      "open": "437.70",
      "high": "444.10",
      "low": "434.60",
      "close": "444.10",
      "average": "440.4275",
      "volume": "520597",
      "turnover": "229294986.75",
      "trades": "2637"
    },
    {
      "date": "2023-08-30",
      "bid": "441.70",
      "ask": "442.10",
      "open": "446.00",
      "high": "451.70",
      "low": "441.00",
      "close": "442.10",
      "average": "444.6521",
      "volume": "241504",
      "turnover": "107356428.65",
      "trades": "2928"
    },
    {
      "date": "2023-08-31",
      "bid": "445.30",
      "ask": "445.60",
      "open": "442.10",
      "high": "447.80",
      "low": "441.80",
      "close": "445.80",
      "average": "445.6523",
      "volume": "241710",
      "turnover": "107718722.7",
      "trades": "1809"
    },
    {
      "date": "2023-09-01",
      "bid": "444.80",
      "ask": "445.10",
      "open": "445.80",
      "high": "448.30",
      "low": "441.30",
      "close": "445.20",
      "average": "445.3317",
      "volume": "93010",
      "turnover": "41419724.1",
      "trades": "2003"
    },
    {
      "date": "2023-09-04",
      "bid": "446.70",
      "ask": "446.80",
      "open": "445.20",
      "high": "449.70",
      "low": "444.60",
      "close": "446.70",
      "average": "447.8176",
      "volume": "203034",
      "turnover": "90922952.4",
      "trades": "2037"
    },
    {
      "date": "2023-09-05",
      "bid": "450.80",
      "ask": "451.00",
      "open": "445.00",
      "high": "453.50",
      "low": "444.70",
      "close": "451.30",
      "average": "450.8077",
      "volume": "158783",
      "turnover": "71581190.4",
      "trades": "2253"
    },
    {
      "date": "2023-09-06",
      "bid": "460.80",
      "ask": "460.90",
      "open": "450.00",
      "high": "462.30",
      "low": "448.80",
      "close": "461.70",
      "average": "458.1941",
      "volume": "200073",
      "turnover": "91619444.1",
      "trades": "2364"
    },
    {
      "date": "2023-09-07",
      "bid": "460.60",
      "ask": "460.80",
      "open": "460.20",
      "high": "464.00",
      "low": "459.40",
      "close": "461.10",
      "average": "461.8133",
      "volume": "284212",
      "turnover": "131247903.1",
      "trades": "2097"
    },
    {
      "date": "2023-09-08",
      "bid": "455.20",
      "ask": "455.40",
      "open": "461.50",
      "high": "462.60",
      "low": "455.20",
      "close": "456.10",
      "average": "460.0723",
      "volume": "154437",
      "turnover": "71050840",
      "trades": "1465"
    },
    {
      "date": "2023-09-11",
      "bid": "458.40",
      "ask": "458.70",
      "open": "456.50",
      "high": "461.10",
      "low": "455.00",
      "close": "458.40",
      "average": "457.9551",
      "volume": "93267",
      "turnover": "42715886.29",
      "trades": "1369"
    },
    {
      "date": "2023-09-12",
      "bid": "454.10",
      "ask": "454.50",
      "open": "458.40",
      "high": "458.50",
      "low": "452.60",
      "close": "455.00",
      "average": "454.8527",
      "volume": "99925",
      "turnover": "45456334.05",
      "trades": "1206"
    },
    {
      "date": "2023-09-13",
      "bid": "452.70",
      "ask": "452.90",
      "open": "453.80",
      "high": "455.30",
      "low": "450.00",
      "close": "453.30",
      "average": "453.1391",
      "volume": "100536",
      "turnover": "45557321.2",
      "trades": "1239"
    },
    {
      "date": "2023-09-14",
      "bid": "459.40",
      "ask": "459.80",
      "open": "453.00",
      "high": "459.80",
      "low": "452.30",
      "close": "459.20",
      "average": "456.9957",
      "volume": "133883",
      "turnover": "61177686.6",
      "trades": "1706"
    },
    {
      "date": "2023-09-15",
      "bid": "466.20",
      "ask": "466.70",
      "open": "462.00",
      "high": "466.60",
      "low": "461.00",
      "close": "465.20",
      "average": "464.7268",
      "volume": "189178",
      "turnover": "87911919.7",
      "trades": "1877"
    },
    {
      "date": "2023-09-18",
      "bid": "461.30",
      "ask": "461.70",
      "open": "464.90",
      "high": "467.10",
      "low": "461.20",
      "close": "462.10",
      "average": "463.8346",
      "volume": "94679",
      "turnover": "43923923.3",
      "trades": "1504"
    },
    {
      "date": "2023-09-19",
      "bid": "461.60",
      "ask": "461.80",
      "open": "462.10",
      "high": "467.70",
      "low": "460.90",
      "close": "462.50",
      "average": "463.5806",
      "volume": "100727",
      "turnover": "46669733.2",
      "trades": "1340"
    },
    {
      "date": "2023-09-20",
      "bid": "465.10",
      "ask": "465.30",
      "open": "462.50",
      "high": "468.50",
      "low": "462.00",
      "close": "465.50",
      "average": "465.5225",
      "volume": "76032",
      "turnover": "35395882.29",
      "trades": "1117"
    },
    {
      "date": "2023-09-21",
      "bid": "463.80",
      "ask": "464.10",
      "open": "463.00",
      "high": "468.70",
      "low": "459.50",
      "close": "463.80",
      "average": "463.6848",
      "volume": "82012",
      "turnover": "38023254.2",
      "trades": "1633"
    },
    {
      "date": "2023-09-22",
      "bid": "461.00",
      "ask": "461.60",
      "open": "463.00",
      "high": "464.40",
      "low": "459.40",
      "close": "461.70",
      "average": "462.1895",
      "volume": "73419",
      "turnover": "33933655.1",
      "trades": "1407"
    },
    {
      "date": "2023-09-25",
      "bid": "459.80",
      "ask": "460.10",
      "open": "461.50",
      "high": "463.50",
      "low": "456.90",
      "close": "460.60",
      "average": "459.9361",
      "volume": "68882",
      "turnover": "31681316.9",
      "trades": "1657"
    },
    {
      "date": "2023-09-26",
      "bid": "454.10",
      "ask": "454.40",
      "open": "460.60",
      "high": "460.60",
      "low": "454.10",
      "close": "454.60",
      "average": "456.3049",
      "volume": "68548",
      "turnover": "31278823.1",
      "trades": "1499"
    },
    {
      "date": "2023-09-27",
      "bid": "449.30",
      "ask": "449.50",
      "open": "454.00",
      "high": "456.30",
      "low": "448.40",
      "close": "449.70",
      "average": "451.3176",
      "volume": "92629",
      "turnover": "41805101.5",
      "trades": "1905"
    },
    {
      "date": "2023-09-28",
      "bid": "453.80",
      "ask": "454.10",
      "open": "449.70",
      "high": "454.60",
      "low": "449.00",
      "close": "454.00",
      "average": "453.1813",
      "volume": "65898",
      "turnover": "29863641.55",
      "trades": "1237"
    },
    {
      "date": "2023-09-29",
      "bid": "457.00",
      "ask": "457.30",
      "open": "454.50",
      "high": "462.60",
      "low": "454.50",
      "close": "457.00",
      "average": "458.5054",
      "volume": "101141",
      "turnover": "46383878.3",
      "trades": "1366"
    },
    {
      "date": "2023-10-02",
      "bid": "454.90",
      "ask": "455.20",
      "open": "457.00",
      "high": "460.80",
      "low": "453.20",
      "close": "456.10",
      "average": "456.5307",
      "volume": "99530",
      "turnover": "45441021.6",
      "trades": "1720"
    },
    {
      "date": "2023-10-03",
      "bid": "454.90",
      "ask": "455.50",
      "open": "456.10",
      "high": "460.40",
      "low": "454.00",
      "close": "455.60",
      "average": "457.4013",
      "volume": "143446",
      "turnover": "65621052.3",
      "trades": "2075"
    },
    {
      "date": "2023-10-04",
      "bid": "449.50",
      "ask": "449.90",
      "open": "454.00",
      "high": "454.00",
      "low": "446.40",
      "close": "449.70",
      "average": "450.0602",
      "volume": "114161",
      "turnover": "51391837.65",
      "trades": "1720"
    },
    {
      "date": "2023-10-05",
      "bid": "453.70",
      "ask": "453.90",
      "open": "450.60",
      "high": "457.70",
      "low": "450.60",
      "close": "454.10",
      "average": "454.4149",
      "volume": "69776",
      "turnover": "31709906.8",
      "trades": "1061"
    },
    {
      "date": "2023-10-06",
      "bid": "459.50",
      "ask": "460.00",
      "open": "454.00",
      "high": "460.10",
      "low": "453.20",
      "close": "460.10",
      "average": "457.6219",
      "volume": "97210",
      "turnover": "44483562.55",
      "trades": "1436"
    },
    {
      "date": "2023-10-09",
      "bid": "456.20",
      "ask": "457.00",
      "open": "459.00",
      "high": "461.40",
      "low": "456.00",
      "close": "456.40",
      "average": "457.777",
      "volume": "89800",
      "turnover": "41112309.54",
      "trades": "1228"
    },
    {
      "date": "2023-10-10",
      "bid": "465.90",
      "ask": "466.20",
      "open": "461.30",
      "high": "466.70",
      "low": "461.30",
      "close": "465.90",
      "average": "464.382",
      "volume": "119914",
      "turnover": "55674976.9",
      "trades": "1705"
    },
    {
      "date": "2023-10-11",
      "bid": "469.60",
      "ask": "470.00",
      "open": "465.00",
      "high": "470.80",
      "low": "465.00",
      "close": "469.80",
      "average": "468.8166",
      "volume": "68301",
      "turnover": "32020598.2",
      "trades": "1179"
    },
    {
      "date": "2023-10-12",
      "bid": "474.80",
      "ask": "475.30",
      "open": "471.30",
      "high": "480.30",
      "low": "471.30",
      "close": "474.70",
      "average": "476.4815",
      "volume": "144730",
      "turnover": "68954228",
      "trades": "1899"
    },
    {
      "date": "2023-10-13",
      "bid": "467.70",
      "ask": "468.20",
      "open": "474.00",
      "high": "474.00",
      "low": "465.70",
      "close": "467.90",
      "average": "468.736",
      "volume": "88936",
      "turnover": "41680158.9",
      "trades": "1490"
    },
    {
      "date": "2023-10-16",
      "bid": "469.20",
      "ask": "469.60",
      "open": "467.90",
      "high": "470.80",
      "low": "463.20",
      "close": "468.40",
      "average": "467.3654",
      "volume": "78821",
      "turnover": "36838685.85",
      "trades": "1469"
    },
    {
      "date": "2023-10-17",
      "bid": "463.10",
      "ask": "463.60",
      "open": "466.40",
      "high": "468.00",
      "low": "461.00",
      "close": "462.50",
      "average": "462.8072",
      "volume": "69800",
      "turnover": "32304250.95",
      "trades": "1155"
    },
    {
      "date": "2023-10-18",
      "bid": "455.20",
      "ask": "455.50",
      "open": "462.50",
      "high": "465.00",
      "low": "455.20",
      "close": "455.50",
      "average": "457.9831",
      "volume": "105302",
      "turnover": "48226397.6",
      "trades": "1717"
    },
    {
      "date": "2023-10-19",
      "bid": "449.60",
      "ask": "450.00",
      "open": "454.50",
      "high": "455.50",
      "low": "448.90",
      "close": "449.90",
      "average": "451.6576",
      "volume": "108053",
      "turnover": "48803895.55",
      "trades": "1951"
    },
    {
      "date": "2023-10-20",
      "bid": "441.50",
      "ask": "442.00",
      "open": "446.10",
      "high": "446.80",
      "low": "439.40",
      "close": "441.50",
      "average": "442.3282",
      "volume": "165292",
      "turnover": "73115010.84",
      "trades": "3228"
    },
    {
      "date": "2023-10-23",
      "bid": "440.80",
      "ask": "441.20",
      "open": "441.50",
      "high": "443.30",
      "low": "434.00",
      "close": "440.40",
      "average": "438.6664",
      "volume": "154245",
      "turnover": "67664041.65",
      "trades": "2487"
    },
    {
      "date": "2023-10-24",
      "bid": "445.90",
      "ask": "446.70",
      "open": "440.00",
      "high": "447.50",
      "low": "437.50",
      "close": "446.70",
      "average": "444.5151",
      "volume": "87400",
      "turnover": "38846604.1",
      "trades": "1318"
    },
    {
      "date": "2023-10-25",
      "bid": "446.10",
      "ask": "446.50",
      "open": "447.00",
      "high": "450.10",
      "low": "443.00",
      "close": "446.50",
      "average": "446.1696",
      "volume": "97897",
      "turnover": "43669981.35",
      "trades": "2276"
    },
    {
      "date": "2023-10-26",
      "bid": "448.70",
      "ask": "449.00",
      "open": "442.50",
      "high": "450.70",
      "low": "440.80",
      "close": "448.50",
      "average": "447.6355",
      "volume": "66264",
      "turnover": "29658173.15",
      "trades": "1495"
    },
    {
      "date": "2023-10-27",
      "bid": "447.70",
      "ask": "448.00",
      "open": "449.00",
      "high": "451.00",
      "low": "444.00",
      "close": "448.50",
      "average": "448.6618",
      "volume": "61643",
      "turnover": "27654732.25",
      "trades": "1201"
    },
    {
      "date": "2023-10-30",
      "bid": "448.30",
      "ask": "448.50",
      "open": "448.50",
      "high": "452.50",
      "low": "447.60",
      "close": "448.50",
      "average": "449.3701",
      "volume": "74676",
      "turnover": "33558235",
      "trades": "1387"
    },
    {
      "date": "2023-10-31",
      "bid": "454.00",
      "ask": "454.50",
      "open": "449.00",
      "high": "454.70",
      "low": "449.00",
      "close": "454.70",
      "average": "453.6281",
      "volume": "64938",
      "turnover": "29456979.35",
      "trades": "1267"
    },
    {
      "date": "2023-11-01",
      "bid": "453.70",
      "ask": "454.10",
      "open": "457.50",
      "high": "457.90",
      "low": "452.20",
      "close": "454.30",
      "average": "454.7133",
      "volume": "67493",
      "turnover": "30690103.4",
      "trades": "1209"
    },
    {
      "date": "2023-11-02",
      "bid": "465.00",
      "ask": "465.10",
      "open": "456.50",
      "high": "469.00",
      "low": "456.20",
      "close": "465.00",
      "average": "465.0925",
      "volume": "128657",
      "turnover": "59842167.85",
      "trades": "2034"
    },
    {
      "date": "2023-11-03",
      "bid": "465.00",
      "ask": "465.40",
      "open": "466.70",
      "high": "468.80",
      "low": "464.70",
      "close": "464.70",
      "average": "465.8647",
      "volume": "45467",
      "turnover": "21181493.35",
      "trades": "906"
    },
    {
      "date": "2023-11-06",
      "bid": "462.00",
      "ask": "462.20",
      "open": "467.10",
      "high": "469.90",
      "low": "460.80",
      "close": "462.80",
      "average": "463.4745",
      "volume": "105425",
      "turnover": "48861573.2",
      "trades": "1646"
    },
    {
      "date": "2023-11-07",
      "bid": "460.80",
      "ask": "461.10",
      "open": "461.70",
      "high": "465.40",
      "low": "458.50",
      "close": "461.00",
      "average": "461.1734",
      "volume": "95264",
      "turnover": "43932926.25",
      "trades": "1427"
    },
    {
      "date": "2023-11-08",
      "bid": "460.00",
      "ask": "460.40",
      "open": "460.90",
      "high": "462.50",
      "low": "457.00",
      "close": "460.00",
      "average": "459.8838",
      "volume": "68385",
      "turnover": "31449595.5",
      "trades": "1106"
    },
    {
      "date": "2023-11-09",
      "bid": "467.90",
      "ask": "468.70",
      "open": "460.00",
      "high": "469.40",
      "low": "459.70",
      "close": "469.00",
      "average": "466.9655",
      "volume": "119010",
      "turnover": "55572188.15",
      "trades": "1720"
    },
    {
      "date": "2023-11-10",
      "bid": "461.90",
      "ask": "462.20",
      "open": "467.20",
      "high": "467.60",
      "low": "459.90",
      "close": "462.10",
      "average": "463.8428",
      "volume": "72456",
      "turnover": "33596004.2",
      "trades": "1134"
    },
    {
      "date": "2023-11-13",
      "bid": "462.30",
      "ask": "462.50",
      "open": "464.10",
      "high": "465.80",
      "low": "461.20",
      "close": "462.10",
      "average": "462.4529",
      "volume": "74346",
      "turnover": "34381473.1",
      "trades": "1061"
    },
    {
      "date": "2023-11-14",
      "bid": "477.80",
      "ask": "478.50",
      "open": "462.10",
      "high": "478.50",
      "low": "460.30",
      "close": "478.40",
      "average": "471.6585",
      "volume": "157077",
      "turnover": "74086702.5",
      "trades": "1783"
    },
    {
      "date": "2023-11-15",
      "bid": "476.40",
      "ask": "477.00",
      "open": "478.40",
      "high": "482.90",
      "low": "476.00",
      "close": "477.10",
      "average": "478.5798",
      "volume": "83002",
      "turnover": "39722636.65",
      "trades": "1305"
    },
    {
      "date": "2023-11-16",
      "bid": "474.60",
      "ask": "475.00",
      "open": "477.10",
      "high": "479.20",
      "low": "474.20",
      "close": "475.20",
      "average": "476.0869",
      "volume": "69012",
      "turnover": "32857230.8",
      "trades": "1071"
    },
    {
      "date": "2023-11-17",
      "bid": "479.40",
      "ask": "479.50",
      "open": "475.30",
      "high": "483.00",
      "low": "475.30",
      "close": "480.00",
      "average": "480.6063",
      "volume": "60433",
      "turnover": "29044500.7",
      "trades": "969"
    },
    {
      "date": "2023-11-20",
      "bid": "481.20",
      "ask": "481.60",
      "open": "480.00",
      "high": "484.00",
      "low": "480.00",
      "close": "481.90",
      "average": "482.2536",
      "volume": "91398",
      "turnover": "44075334.8",
      "trades": "1516"
    },
    {
      "date": "2023-11-21",
      "bid": "490.90",
      "ask": "491.00",
      "open": "483.00",
      "high": "492.40",
      "low": "483.00",
      "close": "489.80",
      "average": "489.6757",
      "volume": "260795",
      "turnover": "127704458.15",
      "trades": "2634"
    },
    {
      "date": "2023-11-22",
      "bid": "488.50",
      "ask": "488.60",
      "open": "491.00",
      "high": "494.60",
      "low": "488.00",
      "close": "489.70",
      "average": "490.9626",
      "volume": "105332",
      "turnover": "51729789.8",
      "trades": "1710"
    },
    {
      "date": "2023-11-23",
      "bid": "483.90",
      "ask": "484.60",
      "open": "490.00",
      "high": "498.20",
      "low": "480.60",
      "close": "484.10",
      "average": "487.1148",
      "volume": "165147",
      "turnover": "80435316.25",
      "trades": "2533"
    },
    {
      "date": "2023-11-24",
      "bid": "495.80",
      "ask": "496.00",
      "open": "486.00",
      "high": "496.30",
      "low": "486.00",
      "close": "495.60",
      "average": "493.7424",
      "volume": "395359",
      "turnover": "195281101.4",
      "trades": "3025"
    },
    {
      "date": "2023-11-27",
      "bid": "497.30",
      "ask": "497.40",
      "open": "495.80",
      "high": "498.80",
      "low": "494.90",
      "close": "497.60",
      "average": "497.403",
      "volume": "149147",
      "turnover": "74185441.31",
      "trades": "2310"
    },
    {
      "date": "2023-11-28",
      "bid": "495.00",
      "ask": "495.30",
      "open": "497.60",
      "high": "498.20",
      "low": "492.00",
      "close": "495.90",
      "average": "494.879",
      "volume": "199612",
      "turnover": "98783377.3",
      "trades": "2509"
    },
    {
      "date": "2023-11-29",
      "bid": "498.40",
      "ask": "498.80",
      "open": "496.80",
      "high": "501.40",
      "low": "496.70",
      "close": "498.10",
      "average": "498.5128",
      "volume": "196034",
      "turnover": "97728622.4",
      "trades": "2643"
    },
    {
      "date": "2023-11-30",
      "bid": "499.50",
      "ask": "500.00",
      "open": "498.10",
      "high": "510.20",
      "low": "494.80",
      "close": "510.20",
      "average": "509.1871",
      "volume": "2347875",
      "turnover": "1195451297",
      "trades": "3208"
    },
    {
      "date": "2023-12-01",
      "bid": "510.00",
      "ask": "510.60",
      "open": "506.80",
      "high": "513.60",
      "low": "503.20",
      "close": "511.80",
      "average": "509.4333",
      "volume": "198126",
      "turnover": "100921856.8",
      "trades": "2430"
    },
    {
      "date": "2023-12-04",
      "bid": "511.60",
      "ask": "512.00",
      "open": "511.80",
      "high": "515.80",
      "low": "510.40",
      "close": "512.40",
      "average": "513.1917",
      "volume": "139946",
      "turnover": "71819817.8",
      "trades": "2046"
    },
    {
      "date": "2023-12-05",
      "bid": "525.80",
      "ask": "526.60",
      "open": "512.40",
      "high": "531.80",
      "low": "512.40",
      "close": "526.40",
      "average": "523.981",
      "volume": "217478",
      "turnover": "113943804.5",
      "trades": "3471"
    },
    {
      "date": "2023-12-06",
      "bid": "529.80",
      "ask": "530.20",
      "open": "527.20",
      "high": "532.00",
      "low": "524.00",
      "close": "530.20",
      "average": "529.8803",
      "volume": "120267",
      "turnover": "63714090.9",
      "trades": "1876"
    },
    {
      "date": "2023-12-07",
      "bid": "530.00",
      "ask": "530.40",
      "open": "528.80",
      "high": "532.60",
      "low": "524.60",
      "close": "531.20",
      "average": "529.9795",
      "volume": "148882",
      "turnover": "78903440.4",
      "trades": "2066"
    },
    {
      "date": "2023-12-08",
      "bid": "530.60",
      "ask": "531.20",
      "open": "532.20",
      "high": "533.60",
      "low": "528.40",
      "close": "532.00",
      "average": "531.4836",
      "volume": "99587",
      "turnover": "52928156.3",
      "trades": "1595"
    },
    {
      "date": "2023-12-11",
      "bid": "541.60",
      "ask": "542.00",
      "open": "532.00",
      "high": "542.40",
      "low": "532.00",
      "close": "542.00",
      "average": "538.2412",
      "volume": "122326",
      "turnover": "65847580.9",
      "trades": "1979"
    },
    {
      "date": "2023-12-12",
      "bid": "538.40",
      "ask": "539.00",
      "open": "542.00",
      "high": "542.60",
      "low": "536.40",
      "close": "539.00",
      "average": "538.9098",
      "volume": "160230",
      "turnover": "86343274.9",
      "trades": "2046"
    },
    {
      "date": "2023-12-13",
      "bid": "543.60",
      "ask": "543.80",
      "open": "539.80",
      "high": "545.20",
      "low": "539.20",
      "close": "543.20",
      "average": "543.1277",
      "volume": "162349",
      "turnover": "88176200.3",
      "trades": "2427"
    },
    {
      "date": "2023-12-14",
      "bid": "555.60",
      "ask": "556.00",
      "open": "550.00",
      "high": "560.60",
      "low": "550.00",
      "close": "556.40",
      "average": "555.7384",
      "volume": "179979",
      "turnover": "100018712.7",
      "trades": "2188"
    },
    {
      "date": "2023-12-15",
      "bid": "559.40",
      "ask": "559.80",
      "open": "558.20",
      "high": "561.20",
      "low": "555.20",
      "close": "560.60",
      "average": "559.7261",
      "volume": "349998",
      "turnover": "195962706.6",
      "trades": "2783"
    },
    {
      "date": "2023-12-18",
      "bid": "555.40",
      "ask": "555.60",
      "open": "559.20",
      "high": "559.40",
      "low": "554.80",
      "close": "554.80",
      "average": "556.1456",
      "volume": "175485",
      "turnover": "97596033.7",
      "trades": "1892"
    },
    {
      "date": "2023-12-19",
      "bid": "551.80",
      "ask": "552.40",
      "open": "555.00",
      "high": "558.60",
      "low": "551.20",
      "close": "552.00",
      "average": "553.2893",
      "volume": "138219",
      "turnover": "76476833.7",
      "trades": "1646"
    },
    {
      "date": "2023-12-20",
      "bid": "551.20",
      "ask": "552.00",
      "open": "552.00",
      "high": "553.40",
      "low": "548.40",
      "close": "551.20",
      "average": "550.826",
      "volume": "88648",
      "turnover": "48829617.4",
      "trades": "1134"
    },
    {
      "date": "2023-12-21",
      "bid": "548.00",
      "ask": "548.40",
      "open": "548.00",
      "high": "549.20",
      "low": "544.40",
      "close": "547.40",
      "average": "546.859",
      "volume": "83012",
      "turnover": "45395717.2",
      "trades": "1269"
    },
    {
      "date": "2023-12-22",
      "bid": "552.60",
      "ask": "553.00",
      "open": "547.40",
      "high": "556.00",
      "low": "546.60",
      "close": "553.00",
      "average": "551.6839",
      "volume": "77078",
      "turnover": "42534308.6",
      "trades": "1121"
    },
    {
      "date": "2023-12-27",
      "bid": "550.80",
      "ask": "551.20",
      "open": "553.00",
      "high": "554.80",
      "low": "550.00",
      "close": "551.20",
      "average": "551.7233",
      "volume": "73080",
      "turnover": "40319529.5",
      "trades": "1740"
    },
    {
      "date": "2023-12-28",
      "bid": "550.80",
      "ask": "551.20",
      "open": "552.00",
      "high": "553.60",
      "low": "547.60",
      "close": "550.20",
      "average": "550.0849",
      "volume": "74728",
      "turnover": "41107015.29",
      "trades": "1443"
    },
    {
      "date": "2023-12-29",
      "bid": "546.40",
      "ask": "547.00",
      "open": "550.00",
      "high": "552.80",
      "low": "546.40",
      "close": "548.20",
      "average": "548.5539",
      "volume": "84769",
      "turnover": "46499819.7",
      "trades": "1369"
    },
    {
      "date": "2024-01-02",
      "bid": "547.20",
      "ask": "547.60",
      "open": "548.60",
      "high": "552.00",
      "low": "546.20",
      "close": "547.60",
      "average": "548.1936",
      "volume": "90395",
      "turnover": "49553208.3",
      "trades": "1745"
    },
    {
      "date": "2024-01-03",
      "bid": "539.00",
      "ask": "539.40",
      "open": "547.00",
      "high": "547.60",
      "low": "536.80",
      "close": "539.40",
      "average": "539.9617",
      "volume": "119592",
      "turnover": "64558876.7",
      "trades": "1829"
    },
    {
      "date": "2024-01-04",
      "bid": "543.40",
      "ask": "543.60",
      "open": "539.40",
      "high": "544.80",
      "low": "539.00",
      "close": "543.60",
      "average": "542.3738",
      "volume": "97231",
      "turnover": "52735567.2",
      "trades": "1313"
    },
    {
      "date": "2024-01-05",
      "bid": "536.80",
      "ask": "537.40",
      "open": "540.00",
      "high": "540.00",
      "low": "535.80",
      "close": "535.80",
      "average": "537.1724",
      "volume": "31576",
      "turnover": "16961751.6",
      "trades": "672"
    },
    {
      "date": "2024-01-08",
      "bid": "540.60",
      "ask": "541.20",
      "open": "536.80",
      "high": "541.60",
      "low": "534.40",
      "close": "540.60",
      "average": "539.4686",
      "volume": "59539",
      "turnover": "32119420.5",
      "trades": "1263"
    },
    {
      "date": "2024-01-09",
      "bid": "538.20",
      "ask": "538.80",
      "open": "541.20",
      "high": "542.80",
      "low": "533.60",
      "close": "538.60",
      "average": "537.5696",
      "volume": "98125",
      "turnover": "52722865.9",
      "trades": "1412"
    },
    {
      "date": "2024-01-10",
      "bid": "537.00",
      "ask": "537.40",
      "open": "538.20",
      "high": "539.20",
      "low": "535.60",
      "close": "537.40",
      "average": "537.1894",
      "volume": "75958",
      "turnover": "40804096.4",
      "trades": "1241"
    },
    {
      "date": "2024-01-11",
      "bid": "533.80",
      "ask": "534.40",
      "open": "540.00",
      "high": "543.00",
      "low": "533.40",
      "close": "533.40",
      "average": "536.5232",
      "volume": "76573",
      "turnover": "41087455.6",
      "trades": "1299"
    },
    {
      "date": "2024-01-12",
      "bid": "540.80",
      "ask": "541.40",
      "open": "533.40",
      "high": "541.80",
      "low": "533.40",
      "close": "541.80",
      "average": "539.9234",
      "volume": "91662",
      "turnover": "49490467.6",
      "trades": "1435"
    },
    {
      "date": "2024-01-15",
      "bid": "535.60",
      "ask": "536.00",
      "open": "541.80",
      "high": "543.60",
      "low": "534.60",
      "close": "535.20",
      "average": "537.13",
      "volume": "73546",
      "turnover": "39504415.79",
      "trades": "1530"
    },
    {
      "date": "2024-01-16",
      "bid": "528.60",
      "ask": "529.00",
      "open": "534.60",
      "high": "534.60",
      "low": "526.60",
      "close": "529.00",
      "average": "530.1233",
      "volume": "90607",
      "turnover": "48034797.8",
      "trades": "1484"
    },
    {
      "date": "2024-01-17",
      "bid": "521.60",
      "ask": "522.20",
      "open": "524.60",
      "high": "524.60",
      "low": "517.80",
      "close": "522.20",
      "average": "520.7604",
      "volume": "86839",
      "turnover": "45222077.1",
      "trades": "1846"
    },
    {
      "date": "2024-01-18",
      "bid": "522.20",
      "ask": "522.60",
      "open": "523.00",
      "high": "525.40",
      "low": "520.40",
      "close": "523.20",
      "average": "522.9181",
      "volume": "100880",
      "turnover": "52752066.1",
      "trades": "1523"
    },
    {
      "date": "2024-01-19",
      "bid": "520.60",
      "ask": "520.80",
      "open": "524.40",
      "high": "527.40",
      "low": "519.40",
      "close": "521.00",
      "average": "521.6204",
      "volume": "52484",
      "turnover": "27377174.9",
      "trades": "1032"
    },
    {
      "date": "2024-01-22",
      "bid": "527.40",
      "ask": "528.00",
      "open": "525.60",
      "high": "529.00",
      "low": "523.60",
      "close": "527.80",
      "average": "526.5257",
      "volume": "63796",
      "turnover": "33590397.2",
      "trades": "1237"
    },
    {
      "date": "2024-01-23",
      "bid": "529.00",
      "ask": "529.40",
      "open": "532.00",
      "high": "532.00",
      "low": "525.60",
      "close": "529.00",
      "average": "528.6573",
      "volume": "61013",
      "turnover": "32254942.9",
      "trades": "1256"
    },
    {
      "date": "2024-01-24",
      "bid": "530.60",
      "ask": "531.20",
      "open": "532.00",
      "high": "534.40",
      "low": "529.80",
      "close": "531.40",
      "average": "531.5576",
      "volume": "89886",
      "turnover": "47778932.6",
      "trades": "1358"
    },
    {
      "date": "2024-01-25",
      "bid": "536.40",
      "ask": "536.80",
      "open": "531.40",
      "high": "537.20",
      "low": "527.80",
      "close": "536.20",
      "average": "534.0884",
      "volume": "68239",
      "turnover": "36444334.6",
      "trades": "1424"
    },
    {
      "date": "2024-01-26",
      "bid": "539.20",
      "ask": "539.60",
      "open": "536.00",
      "high": "540.60",
      "low": "530.20",
      "close": "540.60",
      "average": "537.0064",
      "volume": "44522",
      "turnover": "23910445.9",
      "trades": "1132"
    },
    {
      "date": "2024-01-29",
      "bid": "539.40",
      "ask": "540.00",
      "open": "540.60",
      "high": "543.00",
      "low": "534.20",
      "close": "539.80",
      "average": "538.936",
      "volume": "103900",
      "turnover": "56049429.6",
      "trades": "1336"
    },
    {
      "date": "2024-01-30",
      "bid": "540.20",
      "ask": "540.60",
      "open": "541.00",
      "high": "543.20",
      "low": "538.20",
      "close": "540.00",
      "average": "540.4793",
      "volume": "64366",
      "turnover": "34788493.4",
      "trades": "1324"
    },
    {
      "date": "2024-01-31",
      "bid": "544.80",
      "ask": "545.00",
      "open": "540.00",
      "high": "545.20",
      "low": "537.80",
      "close": "544.60",
      "average": "543.8619",
      "volume": "155108",
      "turnover": "84366580.2",
      "trades": "1401"
    },
    {
      "date": "2024-02-01",
      "bid": "543.80",
      "ask": "544.40",
      "open": "544.60",
      "high": "545.60",
      "low": "539.40",
      "close": "543.60",
      "average": "543.6839",
      "volume": "106373",
      "turnover": "57834329.5",
      "trades": "1552"
    },
    {
      "date": "2024-02-02",
      "bid": "546.20",
      "ask": "546.80",
      "open": "547.60",
      "high": "550.00",
      "low": "543.40",
      "close": "546.20",
      "average": "546.4633",
      "volume": "113339",
      "turnover": "61936386.1",
      "trades": "1598"
    },
    {
      "date": "2024-02-05",
      "bid": "541.40",
      "ask": "542.00",
      "open": "546.20",
      "high": "548.00",
      "low": "540.80",
      "close": "542.00",
      "average": "542.9713",
      "volume": "65286",
      "turnover": "35448423.9",
      "trades": "1179"
    },
    {
      "date": "2024-02-06",
      "bid": "545.40",
      "ask": "546.00",
      "open": "543.60",
      "high": "546.40",
      "low": "540.00",
      "close": "545.20",
      "average": "544.11",
      "volume": "60135",
      "turnover": "32720064.4",
      "trades": "1005"
    },
    {
      "date": "2024-02-07",
      "bid": "545.20",
      "ask": "545.80",
      "open": "545.20",
      "high": "548.40",
      "low": "543.40",
      "close": "545.60",
      "average": "545.8337",
      "volume": "77052",
      "turnover": "42055949.9",
      "trades": "1030"
    },
    {
      "date": "2024-02-08",
      "bid": "547.40",
      "ask": "548.00",
      "open": "547.60",
      "high": "550.40",
      "low": "545.00",
      "close": "547.80",
      "average": "547.6916",
      "volume": "55672",
      "turnover": "30491087.8",
      "trades": "1090"
    },
    {
      "date": "2024-02-09",
      "bid": "544.60",
      "ask": "545.00",
      "open": "547.80",
      "high": "548.80",
      "low": "543.20",
      "close": "544.60",
      "average": "545.2614",
      "volume": "37739",
      "turnover": "20577502.5",
      "trades": "979"
    },
    {
      "date": "2024-02-12",
      "bid": "551.00",
      "ask": "551.80",
      "open": "544.60",
      "high": "551.80",
      "low": "544.00",
      "close": "551.20",
      "average": "549.0416",
      "volume": "64110",
      "turnover": "35199014.9",
      "trades": "1331"
    },
    {
      "date": "2024-02-13",
      "bid": "546.00",
      "ask": "546.40",
      "open": "551.20",
      "high": "553.00",
      "low": "541.80",
      "close": "546.00",
      "average": "546.2228",
      "volume": "70028",
      "turnover": "38250054.2",
      "trades": "1427"
    },
    {
      "date": "2024-02-14",
      "bid": "547.60",
      "ask": "548.00",
      "open": "546.00",
      "high": "549.00",
      "low": "544.00",
      "close": "548.20",
      "average": "547.7527",
      "volume": "58305",
      "turnover": "31936405.1",
      "trades": "1066"
    },
    {
      "date": "2024-02-15",
      "bid": "553.40",
      "ask": "553.80",
      "open": "549.80",
      "high": "555.20",
      "low": "549.60",
      "close": "554.80",
      "average": "552.9075",
      "volume": "96442",
      "turnover": "53304263.7",
      "trades": "1920"
    },
    {
      "date": "2024-02-16",
      "bid": "559.20",
      "ask": "559.40",
      "open": "555.80",
      "high": "560.60",
      "low": "555.20",
      "close": "559.80",
      "average": "559.139",
      "volume": "115929",
      "turnover": "64819817.7",
      "trades": "1408"
    },
    {
      "date": "2024-02-19",
      "bid": "560.60",
      "ask": "561.00",
      "open": "558.60",
      "high": "561.40",
      "low": "554.00",
      "close": "560.00",
      "average": "558.365",
      "volume": "62993",
      "turnover": "35172950.5",
      "trades": "1233"
    },
    {
      "date": "2024-02-20",
      "bid": "560.00",
      "ask": "560.40",
      "open": "559.80",
      "high": "562.00",
      "low": "557.40",
      "close": "559.40",
      "average": "559.6007",
      "volume": "59922",
      "turnover": "33531945",
      "trades": "1025"
    },
    {
      "date": "2024-02-21",
      "bid": "554.00",
      "ask": "554.60",
      "open": "560.80",
      "high": "560.80",
      "low": "552.60",
      "close": "554.80",
      "average": "555.1836",
      "volume": "75130",
      "turnover": "41712953.9",
      "trades": "1609"
    },
    {
      "date": "2024-02-22",
      "bid": "564.80",
      "ask": "565.40",
      "open": "558.00",
      "high": "565.40",
      "low": "557.20",
      "close": "563.40",
      "average": "562.3779",
      "volume": "115224",
      "turnover": "64772799.9",
      "trades": "1740"
    },
    {
      "date": "2024-02-23",
      "bid": "563.20",
      "ask": "563.40",
      "open": "559.80",
      "high": "564.00",
      "low": "551.60",
      "close": "563.40",
      "average": "557.6938",
      "volume": "148908",
      "turnover": "83037779.2",
      "trades": "2989"
    },
    {
      "date": "2024-02-26",
      "bid": "560.60",
      "ask": "561.00",
      "open": "560.00",
      "high": "564.20",
      "low": "553.80",
      "close": "561.40",
      "average": "560.3847",
      "volume": "102593",
      "turnover": "57491276.6",
      "trades": "2092"
    },
    {
      "date": "2024-02-27",
      "bid": "566.20",
      "ask": "566.60",
      "open": "562.40",
      "high": "567.00",
      "low": "560.80",
      "close": "566.20",
      "average": "565.2995",
      "volume": "79673",
      "turnover": "45039099.5",
      "trades": "1441"
    },
    {
      "date": "2024-02-28",
      "bid": "560.20",
      "ask": "560.60",
      "open": "564.00",
      "high": "565.00",
      "low": "560.00",
      "close": "560.80",
      "average": "561.5989",
      "volume": "120874",
      "turnover": "67888150.8",
      "trades": "1750"
    },
    {
      "date": "2024-02-29",
      "bid": "562.00",
      "ask": "562.40",
      "open": "561.00",
      "high": "566.80",
      "low": "557.00",
      "close": "563.00",
      "average": "562.2602",
      "volume": "195529",
      "turnover": "109937223",
      "trades": "2172"
    },
    {
      "date": "2024-03-01",
      "bid": "564.60",
      "ask": "565.20",
      "open": "566.00",
      "high": "569.00",
      "low": "560.20",
      "close": "565.60",
      "average": "565.3116",
      "volume": "94019",
      "turnover": "53145167.5",
      "trades": "1492"
    },
    {
      "date": "2024-03-04",
      "bid": "560.40",
      "ask": "561.00",
      "open": "565.60",
      "high": "567.20",
      "low": "558.20",
      "close": "561.00",
      "average": "561.1441",
      "volume": "106525",
      "turnover": "59773230.7",
      "trades": "1840"
    },
    {
      "date": "2024-03-05",
      "bid": "559.40",
      "ask": "559.80",
      "open": "560.20",
      "high": "562.40",
      "low": "556.60",
      "close": "560.60",
      "average": "560.0943",
      "volume": "63641",
      "turnover": "35645048",
      "trades": "1246"
    },
    {
      "date": "2024-03-06",
      "bid": "559.40",
      "ask": "559.80",
      "open": "560.60",
      "high": "561.20",
      "low": "555.60",
      "close": "559.00",
      "average": "558.0901",
      "volume": "80620",
      "turnover": "44988418.5",
      "trades": "1693"
    },
    {
      "date": "2024-03-07",
      "bid": "558.80",
      "ask": "559.00",
      "open": "555.60",
      "high": "562.20",
      "low": "552.40",
      "close": "558.40",
      "average": "558.0143",
      "volume": "60138",
      "turnover": "33557819.4",
      "trades": "1167"
    },
    {
      "date": "2024-03-08",
      "bid": "566.60",
      "ask": "566.80",
      "open": "558.40",
      "high": "567.20",
      "low": "558.40",
      "close": "566.80",
      "average": "564.315",
      "volume": "62144",
      "turnover": "35068842.5",
      "trades": "1399"
    },
    {
      "date": "2024-03-11",
      "bid": "566.00",
      "ask": "566.20",
      "open": "565.60",
      "high": "567.00",
      "low": "560.40",
      "close": "566.60",
      "average": "564.8986",
      "volume": "95309",
      "turnover": "53835544.7",
      "trades": "1462"
    },
    {
      "date": "2024-03-12",
      "bid": "573.20",
      "ask": "573.60",
      "open": "567.80",
      "high": "573.80",
      "low": "567.00",
      "close": "572.80",
      "average": "571.297",
      "volume": "65835",
      "turnover": "37604043.1",
      "trades": "1056"
    },
    {
      "date": "2024-03-13",
      "bid": "573.60",
      "ask": "574.20",
      "open": "573.40",
      "high": "575.00",
      "low": "568.60",
      "close": "574.40",
      "average": "573.2335",
      "volume": "113673",
      "turnover": "65160824.5",
      "trades": "1364"
    },
    {
      "date": "2024-03-14",
      "bid": "572.40",
      "ask": "572.80",
      "open": "575.60",
      "high": "578.00",
      "low": "567.60",
      "close": "572.20",
      "average": "572.7734",
      "volume": "72569",
      "turnover": "41565884.2",
      "trades": "1452"
    },
    {
      "date": "2024-03-15",
      "bid": "577.40",
      "ask": "577.80",
      "open": "572.40",
      "high": "580.00",
      "low": "571.00",
      "close": "578.20",
      "average": "577.6094",
      "volume": "166461",
      "turnover": "96149245.3",
      "trades": "2025"
    },
    {
      "date": "2024-03-18",
      "bid": "569.40",
      "ask": "569.80",
      "open": "578.20",
      "high": "578.20",
      "low": "569.20",
      "close": "570.20",
      "average": "572.7557",
      "volume": "64975",
      "turnover": "37221495.9",
      "trades": "1386"
    },
    {
      "date": "2024-03-19",
      "bid": "576.80",
      "ask": "577.40",
      "open": "570.20",
      "high": "577.60",
      "low": "568.20",
      "close": "577.60",
      "average": "574.6888",
      "volume": "57389",
      "turnover": "32980804.4",
      "trades": "1170"
    },
    {
      "date": "2024-03-20",
      "bid": "578.00",
      "ask": "578.40",
      "open": "577.60",
      "high": "583.80",
      "low": "574.60",
      "close": "580.20",
      "average": "579.8234",
      "volume": "75390",
      "turnover": "43713188.3",
      "trades": "1263"
    },
    {
      "date": "2024-03-21",
      "bid": "589.40",
      "ask": "590.00",
      "open": "585.00",
      "high": "591.00",
      "low": "583.40",
      "close": "590.00",
      "average": "588.0154",
      "volume": "65466",
      "turnover": "38494425.9",
      "trades": "1389"
    },
    {
      "date": "2024-03-22",
      "bid": "590.40",
      "ask": "590.80",
      "open": "589.40",
      "high": "591.80",
      "low": "587.00",
      "close": "591.80",
      "average": "590.1767",
      "volume": "52031",
      "turnover": "30707434.6",
      "trades": "1279"
    },
    {
      "date": "2024-03-25",
      "bid": "590.20",
      "ask": "590.60",
      "open": "591.80",
      "high": "592.00",
      "low": "583.00",
      "close": "590.00",
      "average": "588.2295",
      "volume": "85993",
      "turnover": "50583028.1",
      "trades": "1735"
    },
    {
      "date": "2024-03-26",
      "bid": "582.00",
      "ask": "582.20",
      "open": "589.00",
      "high": "590.80",
      "low": "581.60",
      "close": "581.60",
      "average": "583.6272",
      "volume": "119816",
      "turnover": "69930715.5",
      "trades": "2249"
    },
    {
      "date": "2024-03-27",
      "bid": "581.80",
      "ask": "582.20",
      "open": "581.60",
      "high": "584.40",
      "low": "581.40",
      "close": "581.40",
      "average": "582.1385",
      "volume": "114054",
      "turnover": "66401954.5",
      "trades": "1604"
    },
    {
      "date": "2024-03-28",
      "bid": "579.00",
      "ask": "579.20",
      "open": "582.40",
      "high": "584.80",
      "low": "577.60",
      "close": "579.40",
      "average": "579.8422",
      "volume": "69497",
      "turnover": "40300583",
      "trades": "838"
    },
    {
      "date": "2024-04-02",
      "bid": "570.50",
      "ask": "571.50",
      "open": "579.50",
      "high": "583.00",
      "low": "568.50",
      "close": "570.50",
      "average": "575.4014",
      "volume": "222977",
      "turnover": "128323284.5",
      "trades": "2188"
    },
    {
      "date": "2024-04-03",
      "bid": "567.50",
      "ask": "568.00",
      "open": "570.50",
      "high": "573.50",
      "low": "567.50",
      "close": "568.00",
      "average": "569.3015",
      "volume": "168651",
      "turnover": "96012803",
      "trades": "1695"
    },
    {
      "date": "2024-04-04",
      "bid": "564.50",
      "ask": "565.00",
      "open": "568.00",
      "high": "569.00",
      "low": "564.00",
      "close": "565.00",
      "average": "565.8354",
      "volume": "166754",
      "turnover": "94355795.5",
      "trades": "3028"
    },
    {
      "date": "2024-04-05",
      "bid": "558.50",
      "ask": "559.00",
      "open": "560.00",
      "high": "560.00",
      "low": "553.00",
      "close": "558.50",
      "average": "556.5431",
      "volume": "186519",
      "turnover": "103801041.25",
      "trades": "2681"
    },
    {
      "date": "2024-04-08",
      "bid": "561.00",
      "ask": "561.50",
      "open": "559.00",
      "high": "564.50",
      "low": "557.50",
      "close": "561.50",
      "average": "560.8922",
      "volume": "117413",
      "turnover": "65862009",
      "trades": "1856"
    },
    {
      "date": "2024-04-09",
      "bid": "556.50",
      "ask": "557.50",
      "open": "560.00",
      "high": "562.00",
      "low": "556.00",
      "close": "556.00",
      "average": "558.3665",
      "volume": "128865",
      "turnover": "71954256.25",
      "trades": "1878"
    },
    {
      "date": "2024-04-10",
      "bid": "553.00",
      "ask": "553.50",
      "open": "557.00",
      "high": "560.50",
      "low": "549.50",
      "close": "553.50",
      "average": "554.464",
      "volume": "161729",
      "turnover": "89672897",
      "trades": "2125"
    },
    {
      "date": "2024-04-11",
      "bid": "543.00",
      "ask": "543.50",
      "open": "549.50",
      "high": "551.00",
      "low": "539.50",
      "close": "543.50",
      "average": "544.8801",
      "volume": "200944",
      "turnover": "109507680.75",
      "trades": "2506"
    },
    {
      "date": "2024-04-12",
      "bid": "545.50",
      "ask": "546.00",
      "open": "550.00",
      "high": "558.50",
      "low": "544.00",
      "close": "545.50",
      "average": "549.2347",
      "volume": "156355",
      "turnover": "85926876",
      "trades": "1945"
    },
    {
      "date": "2024-04-15",
      "bid": "546.00",
      "ask": "546.50",
      "open": "547.00",
      "high": "551.50",
      "low": "546.00",
      "close": "547.50",
      "average": "548.384",
      "volume": "97148",
      "turnover": "53273764.5",
      "trades": "1418"
    },
    {
      "date": "2024-04-16",
      "bid": "537.50",
      "ask": "538.00",
      "open": "541.50",
      "high": "545.00",
      "low": "537.00",
      "close": "538.00",
      "average": "539.9192",
      "volume": "136475",
      "turnover": "73682946.5",
      "trades": "2024"
    },
    {
      "date": "2024-04-17",
      "bid": "539.00",
      "ask": "540.00",
      "open": "538.00",
      "high": "545.00",
      "low": "538.00",
      "close": "539.50",
      "average": "541.1947",
      "volume": "127466",
      "turnover": "68986991.75",
      "trades": "2002"
    },
    {
      "date": "2024-04-18",
      "bid": "542.00",
      "ask": "542.50",
      "open": "541.50",
      "high": "544.00",
      "low": "535.50",
      "close": "542.00",
      "average": "540.0965",
      "volume": "108186",
      "turnover": "58430940.75",
      "trades": "1854"
    },
    {
      "date": "2024-04-19",
      "bid": "540.00",
      "ask": "541.00",
      "open": "537.50",
      "high": "541.00",
      "low": "534.50",
      "close": "539.50",
      "average": "538.6756",
      "volume": "84444",
      "turnover": "45469343.5",
      "trades": "1488"
    },
    {
      "date": "2024-04-22",
      "bid": "542.50",
      "ask": "543.00",
      "open": "541.00",
      "high": "544.50",
      "low": "540.00",
      "close": "543.50",
      "average": "542.5403",
      "volume": "121987",
      "turnover": "66183370.75",
      "trades": "1682"
    },
    {
      "date": "2024-04-23",
      "bid": "551.50",
      "ask": "552.00",
      "open": "546.00",
      "high": "552.50",
      "low": "546.00",
      "close": "552.00",
      "average": "550.9337",
      "volume": "89130",
      "turnover": "49105067.5",
      "trades": "1191"
    },
    {
      "date": "2024-04-24",
      "bid": "549.00",
      "ask": "549.50",
      "open": "554.00",
      "high": "554.50",
      "low": "548.50",
      "close": "549.50",
      "average": "551.0371",
      "volume": "76106",
      "turnover": "41937314.25",
      "trades": "1088"
    },
    {
      "date": "2024-04-25",
      "bid": "535.00",
      "ask": "535.50",
      "open": "549.50",
      "high": "550.50",
      "low": "534.00",
      "close": "535.50",
      "average": "538.6928",
      "volume": "146068",
      "turnover": "78687458.75",
      "trades": "2464"
    },
    {
      "date": "2024-04-26",
      "bid": "543.50",
      "ask": "544.50",
      "open": "540.00",
      "high": "546.50",
      "low": "539.00",
      "close": "544.00",
      "average": "543.4199",
      "volume": "55520",
      "turnover": "30170674",
      "trades": "1171"
    },
    {
      "date": "2024-04-29",
      "bid": "546.50",
      "ask": "547.00",
      "open": "545.00",
      "high": "548.00",
      "low": "543.00",
      "close": "546.50",
      "average": "545.7687",
      "volume": "69548",
      "turnover": "37957368.5",
      "trades": "1242"
    },
    {
      "date": "2024-04-30",
      "bid": "547.00",
      "ask": "547.50",
      "open": "546.50",
      "high": "548.00",
      "low": "541.50",
      "close": "548.00",
      "average": "546.914",
      "volume": "81690",
      "turnover": "44677404",
      "trades": "897"
    },
    {
      "date": "2024-05-02",
      "bid": "542.50",
      "ask": "543.50",
      "open": "548.00",
      "high": "548.00",
      "low": "542.00",
      "close": "542.00",
      "average": "543.0236",
      "volume": "92143",
      "turnover": "50036566",
      "trades": "1489"
    },
    {
      "date": "2024-05-03",
      "bid": "548.00",
      "ask": "548.50",
      "open": "542.50",
      "high": "551.00",
      "low": "542.00",
      "close": "548.00",
      "average": "544.81",
      "volume": "159474",
      "turnover": "86888529.5",
      "trades": "1498"
    },
    {
      "date": "2024-05-06",
      "bid": "550.50",
      "ask": "551.50",
      "open": "549.00",
      "high": "552.00",
      "low": "545.50",
      "close": "552.00",
      "average": "550.4263",
      "volume": "53901",
      "turnover": "29668077.75",
      "trades": "1081"
    },
    {
      "date": "2024-05-07",
      "bid": "559.50",
      "ask": "560.00",
      "open": "556.00",
      "high": "561.00",
      "low": "553.00",
      "close": "561.00",
      "average": "558.4392",
      "volume": "141037",
      "turnover": "78755593.25",
      "trades": "1696"
    },
    {
      "date": "2024-05-08",
      "bid": "562.50",
      "ask": "563.50",
      "open": "561.50",
      "high": "568.00",
      "low": "560.50",
      "close": "561.50",
      "average": "564.2401",
      "volume": "84662",
      "turnover": "47770436",
      "trades": "1055"
    },
    {
      "date": "2024-05-10",
      "bid": "568.50",
      "ask": "569.00",
      "open": "564.50",
      "high": "571.50",
      "low": "564.50",
      "close": "569.00",
      "average": "568.5135",
      "volume": "113816",
      "turnover": "64704514.5",
      "trades": "1440"
    },
    {
      "date": "2024-05-13",
      "bid": "567.50",
      "ask": "568.00",
      "open": "570.00",
      "high": "570.00",
      "low": "565.00",
      "close": "567.00",
      "average": "567.2435",
      "volume": "95337",
      "turnover": "54079380",
      "trades": "1189"
    },
    {
      "date": "2024-05-14",
      "bid": "569.00",
      "ask": "569.50",
      "open": "567.00",
      "high": "572.00",
      "low": "565.50",
      "close": "570.50",
      "average": "568.8512",
      "volume": "179227",
      "turnover": "101952018",
      "trades": "2255"
    },
    {
      "date": "2024-05-15",
      "bid": "577.00",
      "ask": "578.00",
      "open": "573.00",
      "high": "579.50",
      "low": "572.50",
      "close": "576.00",
      "average": "576.0188",
      "volume": "101310",
      "turnover": "58352649",
      "trades": "1324"
    },
    {
      "date": "2024-05-16",
      "bid": "572.00",
      "ask": "572.50",
      "open": "576.00",
      "high": "578.00",
      "low": "571.00",
      "close": "571.50",
      "average": "572.5092",
      "volume": "66813",
      "turnover": "38251180",
      "trades": "955"
    },
    {
      "date": "2024-05-17",
      "bid": "570.00",
      "ask": "570.50",
      "open": "570.00",
      "high": "572.00",
      "low": "567.00",
      "close": "572.00",
      "average": "570.9037",
      "volume": "84455",
      "turnover": "48215357.5",
      "trades": "942"
    },
    {
      "date": "2024-05-20",
      "bid": "578.50",
      "ask": "579.50",
      "open": "572.00",
      "high": "580.50",
      "low": "572.00",
      "close": "580.50",
      "average": "578.5792",
      "volume": "94486",
      "turnover": "54667273",
      "trades": "1159"
    },
    {
      "date": "2024-05-21",
      "bid": "580.50",
      "ask": "581.00",
      "open": "580.50",
      "high": "581.50",
      "low": "578.00",
      "close": "581.00",
      "average": "580.3247",
      "volume": "77228",
      "turnover": "44816987.25",
      "trades": "989"
    },
    {
      "date": "2024-05-22",
      "bid": "581.00",
      "ask": "582.00",
      "open": "582.00",
      "high": "584.50",
      "low": "578.50",
      "close": "581.00",
      "average": "580.8794",
      "volume": "95933",
      "turnover": "55725771",
      "trades": "1244"
    },
    {
      "date": "2024-05-23",
      "bid": "578.00",
      "ask": "578.50",
      "open": "582.00",
      "high": "585.00",
      "low": "576.50",
      "close": "577.50",
      "average": "579.6001",
      "volume": "107740",
      "turnover": "62446551.75",
      "trades": "1344"
    },
    {
      "date": "2024-05-24",
      "bid": "576.00",
      "ask": "577.00",
      "open": "575.00",
      "high": "577.00",
      "low": "570.00",
      "close": "575.50",
      "average": "575.278",
      "volume": "62787",
      "turnover": "36120414.75",
      "trades": "1189"
    },
    {
      "date": "2024-05-27",
      "bid": "565.50",
      "ask": "566.00",
      "open": "572.00",
      "high": "572.00",
      "low": "564.00",
      "close": "565.00",
      "average": "566.7361",
      "volume": "90630",
      "turnover": "51363292.5",
      "trades": "1769"
    },
    {
      "date": "2024-05-28",
      "bid": "558.50",
      "ask": "559.00",
      "open": "565.00",
      "high": "567.00",
      "low": "557.50",
      "close": "558.50",
      "average": "561.0968",
      "volume": "118522",
      "turnover": "66505190.75",
      "trades": "1802"
    },
    {
      "date": "2024-05-29",
      "bid": "554.00",
      "ask": "554.50",
      "open": "558.00",
      "high": "558.00",
      "low": "552.50",
      "close": "553.00",
      "average": "554.2911",
      "volume": "161700",
      "turnover": "89643554.63",
      "trades": "1684"
    },
    {
      "date": "2024-05-30",
      "bid": "552.50",
      "ask": "553.00",
      "open": "551.00",
      "high": "553.00",
      "low": "545.00",
      "close": "551.00",
      "average": "550.252",
      "volume": "95120",
      "turnover": "52339987.25",
      "trades": "1819"
    },
    {
      "date": "2024-05-31",
      "bid": "555.00",
      "ask": "556.00",
      "open": "551.00",
      "high": "557.00",
      "low": "533.00",
      "close": "533.00",
      "average": "533.9222",
      "volume": "1715746",
      "turnover": "916055332.5",
      "trades": "2296"
    },
    {
      "date": "2024-06-03",
      "bid": "533.00",
      "ask": "533.50",
      "open": "548.00",
      "high": "548.00",
      "low": "531.50",
      "close": "533.50",
      "average": "536.5609",
      "volume": "776269",
      "turnover": "416531310.25",
      "trades": "6569"
    },
    {
      "date": "2024-06-04",
      "bid": "534.50",
      "ask": "535.00",
      "open": "533.00",
      "high": "537.00",
      "low": "531.50",
      "close": "535.50",
      "average": "534.5654",
      "volume": "219181",
      "turnover": "117166521.75",
      "trades": "2427"
    },
    {
      "date": "2024-06-05",
      "bid": "537.50",
      "ask": "538.00",
      "open": "538.00",
      "high": "541.50",
      "low": "536.50",
      "close": "536.50",
      "average": "537.7838",
      "volume": "157350",
      "turnover": "84622584.75",
      "trades": "1832"
    },
    {
      "date": "2024-06-07",
      "bid": "534.00",
      "ask": "534.50",
      "open": "539.50",
      "high": "539.50",
      "low": "533.00",
      "close": "533.50",
      "average": "535.1069",
      "volume": "134875",
      "turnover": "72173613.5",
      "trades": "1713"
    },
    {
      "date": "2024-06-10",
      "bid": "527.50",
      "ask": "528.00",
      "open": "531.00",
      "high": "532.00",
      "low": "527.00",
      "close": "529.00",
      "average": "529.2853",
      "volume": "104193",
      "turnover": "55147889.75",
      "trades": "1538"
    },
    {
      "date": "2024-06-11",
      "bid": "528.50",
      "ask": "529.50",
      "open": "529.50",
      "high": "531.00",
      "low": "526.00",
      "close": "529.00",
      "average": "528.6914",
      "volume": "147231",
      "turnover": "77839869.5",
      "trades": "1940"
    },
    {
      "date": "2024-06-12",
      "bid": "539.00",
      "ask": "539.50",
      "open": "530.00",
      "high": "540.00",
      "low": "527.50",
      "close": "537.50",
      "average": "535.6498",
      "volume": "119237",
      "turnover": "63868587.25",
      "trades": "1405"
    },
    {
      "date": "2024-06-13",
      "bid": "526.50",
      "ask": "527.50",
      "open": "537.50",
      "high": "538.50",
      "low": "526.50",
      "close": "526.50",
      "average": "529.5116",
      "volume": "121957",
      "turnover": "64587967",
      "trades": "1512"
    },
    {
      "date": "2024-06-14",
      "bid": "516.00",
      "ask": "517.00",
      "open": "526.50",
      "high": "528.00",
      "low": "515.50",
      "close": "516.50",
      "average": "519.3272",
      "volume": "184000",
      "turnover": "95571259.5",
      "trades": "2350"
    },
    {
      "date": "2024-06-17",
      "bid": "517.00",
      "ask": "517.50",
      "open": "517.00",
      "high": "522.00",
      "low": "514.50",
      "close": "518.00",
      "average": "517.8795",
      "volume": "103617",
      "turnover": "53659535.5",
      "trades": "1624"
    },
    {
      "date": "2024-06-18",
      "bid": "520.00",
      "ask": "521.00",
      "open": "518.00",
      "high": "522.50",
      "low": "517.50",
      "close": "521.50",
      "average": "520.6304",
      "volume": "211980",
      "turnover": "110367650.75",
      "trades": "1081"
    },
    {
      "date": "2024-06-19",
      "bid": "515.00",
      "ask": "516.00",
      "open": "521.00",
      "high": "521.50",
      "low": "515.00",
      "close": "516.00",
      "average": "516.4773",
      "volume": "119632",
      "turnover": "61787605.75",
      "trades": "1066"
    },
    {
      "date": "2024-06-20",
      "bid": "524.00",
      "ask": "525.50",
      "open": "516.50",
      "high": "525.50",
      "low": "516.50",
      "close": "525.50",
      "average": "524.5829",
      "volume": "181349",
      "turnover": "95130538.75",
      "trades": "1320"
    },
    {
      "date": "2024-06-24",
      "bid": "526.50",
      "ask": "527.50",
      "open": "521.50",
      "high": "528.50",
      "low": "518.00",
      "close": "528.50",
      "average": "526.1588",
      "volume": "99160",
      "turnover": "52173028.75",
      "trades": "1046"
    },
    {
      "date": "2024-06-25",
      "bid": "523.00",
      "ask": "523.50",
      "open": "528.00",
      "high": "529.00",
      "low": "522.50",
      "close": "524.50",
      "average": "525.0273",
      "volume": "137023",
      "turnover": "71940503.5",
      "trades": "1445"
    },
    {
      "date": "2024-06-26",
      "bid": "525.00",
      "ask": "525.50",
      "open": "526.00",
      "high": "529.50",
      "low": "522.00",
      "close": "525.00",
      "average": "525.6093",
      "volume": "76435",
      "turnover": "40175003.75",
      "trades": "1088"
    },
    {
      "date": "2024-06-27",
      "bid": "526.50",
      "ask": "527.00",
      "open": "525.00",
      "high": "529.50",
      "low": "523.50",
      "close": "527.00",
      "average": "527.0048",
      "volume": "126288",
      "turnover": "66571662.25",
      "trades": "1309"
    },
    {
      "date": "2024-06-28",
      "bid": "523.00",
      "ask": "523.50",
      "open": "529.00",
      "high": "531.00",
      "low": "522.00",
      "close": "524.00",
      "average": "525.3962",
      "volume": "145082",
      "turnover": "76222399",
      "trades": "1272"
    },
    {
      "date": "2024-07-01",
      "bid": "529.50",
      "ask": "530.00",
      "open": "530.00",
      "high": "531.00",
      "low": "525.50",
      "close": "530.00",
      "average": "528.83",
      "volume": "73100",
      "turnover": "38656619.25",
      "trades": "1228"
    },
    {
      "date": "2024-07-02",
      "bid": "532.50",
      "ask": "533.00",
      "open": "527.00",
      "high": "534.50",
      "low": "527.00",
      "close": "533.00",
      "average": "532.3224",
      "volume": "94137",
      "turnover": "50105856.75",
      "trades": "1483"
    },
    {
      "date": "2024-07-03",
      "bid": "533.00",
      "ask": "533.50",
      "open": "534.00",
      "high": "535.50",
      "low": "530.50",
      "close": "531.50",
      "average": "532.3099",
      "volume": "56090",
      "turnover": "29857468.75",
      "trades": "966"
    },
    {
      "date": "2024-07-04",
      "bid": "532.00",
      "ask": "533.00",
      "open": "532.50",
      "high": "537.00",
      "low": "531.50",
      "close": "533.00",
      "average": "534.7262",
      "volume": "186860",
      "turnover": "99917822.25",
      "trades": "834"
    },
    {
      "date": "2024-07-05",
      "bid": "532.00",
      "ask": "532.50",
      "open": "533.50",
      "high": "537.00",
      "low": "530.00",
      "close": "532.50",
      "average": "533.4561",
      "volume": "53911",
      "turnover": "28756396.5",
      "trades": "1089"
    },
    {
      "date": "2024-07-08",
      "bid": "530.00",
      "ask": "531.00",
      "open": "531.50",
      "high": "532.00",
      "low": "526.50",
      "close": "530.50",
      "average": "529.9115",
      "volume": "49407",
      "turnover": "26177290.25",
      "trades": "1036"
    },
    {
      "date": "2024-07-09",
      "bid": "523.50",
      "ask": "524.50",
      "open": "530.50",
      "high": "530.50",
      "low": "523.50",
      "close": "526.00",
      "average": "526.1739",
      "volume": "90124",
      "turnover": "47433715",
      "trades": "1102"
    },
    {
      "date": "2024-07-10",
      "bid": "524.50",
      "ask": "525.50",
      "open": "525.50",
      "high": "526.50",
      "low": "522.50",
      "close": "525.00",
      "average": "524.3318",
      "volume": "165551",
      "turnover": "86803238.25",
      "trades": "1116"
    },
    {
      "date": "2024-07-11",
      "bid": "531.00",
      "ask": "532.00",
      "open": "525.50",
      "high": "532.50",
      "low": "522.50",
      "close": "530.00",
      "average": "528.5796",
      "volume": "100860",
      "turnover": "53267784.5",
      "trades": "1382"
    },
    {
      "date": "2024-07-12",
      "bid": "538.50",
      "ask": "539.50",
      "open": "530.50",
      "high": "541.00",
      "low": "530.00",
      "close": "541.00",
      "average": "536.7094",
      "volume": "184840",
      "turnover": "99154297.5",
      "trades": "1765"
    },
    {
      "date": "2024-07-15",
      "bid": "531.00",
      "ask": "531.50",
      "open": "538.50",
      "high": "539.50",
      "low": "528.50",
      "close": "532.50",
      "average": "532.7331",
      "volume": "174692",
      "turnover": "93066826.5",
      "trades": "1725"
    },
    {
      "date": "2024-07-16",
      "bid": "534.50",
      "ask": "535.00",
      "open": "532.00",
      "high": "536.00",
      "low": "529.50",
      "close": "535.50",
      "average": "533.9793",
      "volume": "64194",
      "turnover": "34278297.25",
      "trades": "921"
    },
    {
      "date": "2024-07-17",
      "bid": "537.50",
      "ask": "538.50",
      "open": "534.00",
      "high": "539.50",
      "low": "531.50",
      "close": "539.50",
      "average": "537.0196",
      "volume": "112463",
      "turnover": "60391634",
      "trades": "1138"
    },
    {
      "date": "2024-07-18",
      "bid": "538.00",
      "ask": "539.00",
      "open": "540.50",
      "high": "545.00",
      "low": "535.00",
      "close": "537.00",
      "average": "538.3706",
      "volume": "133418",
      "turnover": "71883325.75",
      "trades": "1113"
    },
    {
      "date": "2024-07-19",
      "bid": "535.00",
      "ask": "536.00",
      "open": "536.50",
      "high": "539.50",
      "low": "534.50",
      "close": "534.50",
      "average": "535.9002",
      "volume": "52019",
      "turnover": "27877400.5",
      "trades": "1131"
    },
    {
      "date": "2024-07-22",
      "bid": "541.00",
      "ask": "541.50",
      "open": "535.00",
      "high": "543.00",
      "low": "534.50",
      "close": "541.50",
      "average": "540.3115",
      "volume": "58204",
      "turnover": "31448871.25",
      "trades": "1133"
    },
    {
      "date": "2024-07-23",
      "bid": "539.00",
      "ask": "540.00",
      "open": "541.50",
      "high": "545.00",
      "low": "537.50",
      "close": "539.50",
      "average": "540.6331",
      "volume": "38286",
      "turnover": "20698815.75",
      "trades": "890"
    },
    {
      "date": "2024-07-24",
      "bid": "536.00",
      "ask": "537.00",
      "open": "537.00",
      "high": "538.50",
      "low": "533.50",
      "close": "535.00",
      "average": "535.4648",
      "volume": "39350",
      "turnover": "21070753.25",
      "trades": "780"
    },
    {
      "date": "2024-07-25",
      "bid": "532.00",
      "ask": "532.50",
      "open": "533.00",
      "high": "533.00",
      "low": "526.00",
      "close": "530.50",
      "average": "529.8246",
      "volume": "54843",
      "turnover": "29057051",
      "trades": "1507"
    },
    {
      "date": "2024-07-26",
      "bid": "536.00",
      "ask": "536.50",
      "open": "530.50",
      "high": "537.00",
      "low": "530.50",
      "close": "537.00",
      "average": "535.7684",
      "volume": "42827",
      "turnover": "22944110.75",
      "trades": "1116"
    },
    {
      "date": "2024-07-29",
      "bid": "533.50",
      "ask": "534.00",
      "open": "538.00",
      "high": "541.50",
      "low": "533.50",
      "close": "535.00",
      "average": "536.4928",
      "volume": "53846",
      "turnover": "28888272.25",
      "trades": "1114"
    },
    {
      "date": "2024-07-30",
      "bid": "537.50",
      "ask": "538.00",
      "open": "535.00",
      "high": "539.00",
      "low": "534.50",
      "close": "538.50",
      "average": "537.8765",
      "volume": "35801",
      "turnover": "19256477",
      "trades": "700"
    },
    {
      "date": "2024-07-31",
      "bid": "541.50",
      "ask": "542.00",
      "open": "540.50",
      "high": "547.00",
      "low": "537.00",
      "close": "541.00",
      "average": "541.9159",
      "volume": "85953",
      "turnover": "46580717.75",
      "trades": "1109"
    },
    {
      "date": "2024-08-01",
      "bid": "534.50",
      "ask": "535.50",
      "open": "542.00",
      "high": "545.00",
      "low": "533.50",
      "close": "535.00",
      "average": "538.4052",
      "volume": "66830",
      "turnover": "35982877.75",
      "trades": "953"
    },
    {
      "date": "2024-08-02",
      "bid": "518.50",
      "ask": "519.50",
      "open": "530.50",
      "high": "530.50",
      "low": "517.50",
      "close": "518.50",
      "average": "521.1175",
      "volume": "73797",
      "turnover": "38457088.25",
      "trades": "2242"
    },
    {
      "date": "2024-08-05",
      "bid": "501.50",
      "ask": "502.50",
      "open": "504.50",
      "high": "507.50",
      "low": "494.00",
      "close": "500.00",
      "average": "500.2888",
      "volume": "137032",
      "turnover": "68555085.75",
      "trades": "4436"
    },
    {
      "date": "2024-08-06",
      "bid": "504.50",
      "ask": "505.50",
      "open": "504.50",
      "high": "510.00",
      "low": "498.40",
      "close": "502.50",
      "average": "503.7146",
      "volume": "108768",
      "turnover": "54831601.6",
      "trades": "2201"
    },
    {
      "date": "2024-08-07",
      "bid": "519.00",
      "ask": "520.00",
      "open": "507.50",
      "high": "522.00",
      "low": "507.00",
      "close": "522.00",
      "average": "520.2115",
      "volume": "182406",
      "turnover": "94874824.5",
      "trades": "1460"
    },
    {
      "date": "2024-08-08",
      "bid": "526.00",
      "ask": "526.50",
      "open": "520.00",
      "high": "528.50",
      "low": "517.00",
      "close": "525.00",
      "average": "523.6127",
      "volume": "131588",
      "turnover": "68873284",
      "trades": "1715"
    },
    {
      "date": "2024-08-09",
      "bid": "528.50",
      "ask": "529.00",
      "open": "527.50",
      "high": "532.00",
      "low": "525.00",
      "close": "530.00",
      "average": "529.2998",
      "volume": "80867",
      "turnover": "42797843",
      "trades": "1220"
    },
    {
      "date": "2024-08-12",
      "bid": "529.00",
      "ask": "529.50",
      "open": "531.00",
      "high": "534.00",
      "low": "527.00",
      "close": "529.50",
      "average": "529.7795",
      "volume": "61571",
      "turnover": "32621368.75",
      "trades": "1098"
    },
    {
      "date": "2024-08-13",
      "bid": "530.50",
      "ask": "531.50",
      "open": "530.00",
      "high": "532.50",
      "low": "526.00",
      "close": "530.50",
      "average": "529.7053",
      "volume": "59970",
      "turnover": "31764617",
      "trades": "1056"
    },
    {
      "date": "2024-08-14",
      "bid": "533.50",
      "ask": "534.50",
      "open": "532.50",
      "high": "535.00",
      "low": "530.00",
      "close": "535.00",
      "average": "533.5161",
      "volume": "47702",
      "turnover": "25449599.75",
      "trades": "1018"
    },
    {
      "date": "2024-08-15",
      "bid": "539.50",
      "ask": "540.00",
      "open": "535.50",
      "high": "542.00",
      "low": "535.00",
      "close": "539.50",
      "average": "538.3995",
      "volume": "46684",
      "turnover": "25134625",
      "trades": "973"
    },
    {
      "date": "2024-08-16",
      "bid": "541.50",
      "ask": "542.00",
      "open": "540.00",
      "high": "544.00",
      "low": "538.50",
      "close": "542.00",
      "average": "541.1558",
      "volume": "72875",
      "turnover": "39431406",
      "trades": "1202"
    },
    {
      "date": "2024-08-19",
      "bid": "542.00",
      "ask": "543.00",
      "open": "542.00",
      "high": "544.00",
      "low": "539.50",
      "close": "544.00",
      "average": "542.5418",
      "volume": "57138",
      "turnover": "30999270.5",
      "trades": "1012"
    },
    {
      "date": "2024-08-20",
      "bid": "541.00",
      "ask": "542.00",
      "open": "544.00",
      "high": "546.50",
      "low": "539.50",
      "close": "540.50",
      "average": "541.2603",
      "volume": "65651",
      "turnover": "35534882.75",
      "trades": "1145"
    },
    {
      "date": "2024-08-21",
      "bid": "542.50",
      "ask": "543.00",
      "open": "540.50",
      "high": "546.00",
      "low": "539.50",
      "close": "542.50",
      "average": "542.6349",
      "volume": "120285",
      "turnover": "65271046.5",
      "trades": "1179"
    },
    {
      "date": "2024-08-22",
      "bid": "546.00",
      "ask": "547.50",
      "open": "542.50",
      "high": "548.00",
      "low": "541.00",
      "close": "547.00",
      "average": "545.9544",
      "volume": "46383",
      "turnover": "25323201.5",
      "trades": "997"
    },
    {
      "date": "2024-08-23",
      "bid": "554.00",
      "ask": "554.50",
      "open": "547.00",
      "high": "554.50",
      "low": "547.00",
      "close": "552.50",
      "average": "551.8743",
      "volume": "46675",
      "turnover": "25759507.5",
      "trades": "1345"
    },
    {
      "date": "2024-08-26",
      "bid": "554.50",
      "ask": "555.00",
      "open": "552.50",
      "high": "557.00",
      "low": "551.00",
      "close": "554.00",
      "average": "554.4615",
      "volume": "57960",
      "turnover": "32136616.25",
      "trades": "1292"
    },
    {
      "date": "2024-08-27",
      "bid": "553.00",
      "ask": "554.00",
      "open": "555.00",
      "high": "558.50",
      "low": "552.50",
      "close": "553.00",
      "average": "555.5556",
      "volume": "70271",
      "turnover": "39039765",
      "trades": "1364"
    },
    {
      "date": "2024-08-28",
      "bid": "560.50",
      "ask": "561.50",
      "open": "553.00",
      "high": "564.50",
      "low": "553.00",
      "close": "560.50",
      "average": "560.7196",
      "volume": "112225",
      "turnover": "62925091.75",
      "trades": "2588"
    },
    {
      "date": "2024-08-29",
      "bid": "562.00",
      "ask": "563.00",
      "open": "560.50",
      "high": "564.50",
      "low": "560.00",
      "close": "562.50",
      "average": "562.5169",
      "volume": "47644",
      "turnover": "26801279",
      "trades": "1117"
    },
    {
      "date": "2024-08-30",
      "bid": "560.50",
      "ask": "561.50",
      "open": "563.00",
      "high": "567.00",
      "low": "559.00",
      "close": "563.00",
      "average": "563.1854",
      "volume": "203912",
      "turnover": "114836327.75",
      "trades": "1954"
    },
    {
      "date": "2024-09-02",
      "bid": "568.00",
      "ask": "568.50",
      "open": "563.00",
      "high": "569.00",
      "low": "559.00",
      "close": "567.00",
      "average": "565.3016",
      "volume": "55395",
      "turnover": "31312613.5",
      "trades": "1320"
    },
    {
      "date": "2024-09-03",
      "bid": "558.50",
      "ask": "559.00",
      "open": "567.00",
      "high": "569.00",
      "low": "558.00",
      "close": "558.00",
      "average": "561.6487",
      "volume": "121420",
      "turnover": "68228273.7",
      "trades": "1619"
    },
    {
      "date": "2024-09-04",
      "bid": "552.00",
      "ask": "553.00",
      "open": "551.50",
      "high": "555.50",
      "low": "549.00",
      "close": "552.50",
      "average": "552.9511",
      "volume": "82963",
      "turnover": "45874586.5",
      "trades": "1607"
    },
    {
      "date": "2024-09-05",
      "bid": "549.00",
      "ask": "549.50",
      "open": "552.50",
      "high": "555.50",
      "low": "548.00",
      "close": "548.00",
      "average": "551.6946",
      "volume": "76141",
      "turnover": "42006549",
      "trades": "1495"
    },
    {
      "date": "2024-09-06",
      "bid": "548.00",
      "ask": "548.50",
      "open": "547.50",
      "high": "555.50",
      "low": "544.00",
      "close": "547.50",
      "average": "548.6381",
      "volume": "73198",
      "turnover": "40158629.75",
      "trades": "1381"
    },
    {
      "date": "2024-09-09",
      "bid": "553.50",
      "ask": "554.50",
      "open": "549.00",
      "high": "556.00",
      "low": "549.00",
      "close": "554.00",
      "average": "553.7951",
      "volume": "52851",
      "turnover": "29268625.25",
      "trades": "985"
    },
    {
      "date": "2024-09-10",
      "bid": "556.50",
      "ask": "557.50",
      "open": "554.50",
      "high": "561.00",
      "low": "554.50",
      "close": "558.50",
      "average": "557.8593",
      "volume": "71210",
      "turnover": "39725141.5",
      "trades": "1143"
    },
    {
      "date": "2024-09-11",
      "bid": "550.50",
      "ask": "551.00",
      "open": "558.50",
      "high": "560.50",
      "low": "550.00",
      "close": "552.00",
      "average": "554.4099",
      "volume": "50136",
      "turnover": "27795893.5",
      "trades": "1255"
    },
    {
      "date": "2024-09-12",
      "bid": "561.50",
      "ask": "562.00",
      "open": "558.50",
      "high": "563.50",
      "low": "556.50",
      "close": "562.00",
      "average": "561.1159",
      "volume": "80638",
      "turnover": "45241915.5",
      "trades": "1052"
    },
    {
      "date": "2024-09-13",
      "bid": "564.00",
      "ask": "565.00",
      "open": "563.50",
      "high": "567.50",
      "low": "560.00",
      "close": "564.00",
      "average": "563.6788",
      "volume": "107655",
      "turnover": "60685910.26",
      "trades": "1358"
    },
    {
      "date": "2024-09-16",
      "bid": "564.00",
      "ask": "564.50",
      "open": "564.50",
      "high": "566.50",
      "low": "561.50",
      "close": "564.50",
      "average": "564.3265",
      "volume": "58663",
      "turnover": "33099863.75",
      "trades": "956"
    },
    {
      "date": "2024-09-17",
      "bid": "563.00",
      "ask": "564.00",
      "open": "565.00",
      "high": "568.00",
      "low": "562.50",
      "close": "564.00",
      "average": "563.9347",
      "volume": "81219",
      "turnover": "45799560.75",
      "trades": "1041"
    },
    {
      "date": "2024-09-18",
      "bid": "557.00",
      "ask": "557.50",
      "open": "563.50",
      "high": "563.50",
      "low": "556.00",
      "close": "558.00",
      "average": "558.5637",
      "volume": "84335",
      "turnover": "47103384.75",
      "trades": "1170"
    },
    {
      "date": "2024-09-19",
      "bid": "568.50",
      "ask": "569.00",
      "open": "562.50",
      "high": "571.50",
      "low": "559.50",
      "close": "569.50",
      "average": "567.3536",
      "volume": "76054",
      "turnover": "43096956.75",
      "trades": "1292"
    },
    {
      "date": "2024-09-20",
      "bid": "567.00",
      "ask": "568.00",
      "open": "568.50",
      "high": "570.50",
      "low": "566.50",
      "close": "567.50",
      "average": "567.7967",
      "volume": "126591",
      "turnover": "71878360",
      "trades": "1580"
    },
    {
      "date": "2024-09-23",
      "bid": "570.50",
      "ask": "571.00",
      "open": "567.50",
      "high": "572.00",
      "low": "563.50",
      "close": "570.50",
      "average": "569.4942",
      "volume": "31014",
      "turnover": "17662315.5",
      "trades": "919"
    },
    {
      "date": "2024-09-24",
      "bid": "564.00",
      "ask": "564.50",
      "open": "573.00",
      "high": "574.00",
      "low": "560.50",
      "close": "565.00",
      "average": "564.9643",
      "volume": "90853",
      "turnover": "51313780.25",
      "trades": "1549"
    },
    {
      "date": "2024-09-25",
      "bid": "568.50",
      "ask": "569.00",
      "open": "564.50",
      "high": "571.00",
      "low": "564.50",
      "close": "569.00",
      "average": "569.1185",
      "volume": "61287",
      "turnover": "34879146.5",
      "trades": "1353"
    },
    {
      "date": "2024-09-26",
      "bid": "578.50",
      "ask": "579.50",
      "open": "571.50",
      "high": "580.50",
      "low": "571.50",
      "close": "579.00",
      "average": "577.6343",
      "volume": "64747",
      "turnover": "37398314.5",
      "trades": "1391"
    },
    {
      "date": "2024-09-27",
      "bid": "578.50",
      "ask": "579.00",
      "open": "579.00",
      "high": "581.00",
      "low": "575.50",
      "close": "578.00",
      "average": "578.1607",
      "volume": "77955",
      "turnover": "45071112.5",
      "trades": "1604"
    },
    {
      "date": "2024-09-30",
      "bid": "579.00",
      "ask": "580.00",
      "open": "578.00",
      "high": "581.00",
      "low": "577.50",
      "close": "581.00",
      "average": "579.5322",
      "volume": "115562",
      "turnover": "66971556.5",
      "trades": "1758"
    },
    {
      "date": "2024-10-01",
      "bid": "579.50",
      "ask": "580.00",
      "open": "580.00",
      "high": "586.50",
      "low": "579.50",
      "close": "580.00",
      "average": "581.1392",
      "volume": "101691",
      "turnover": "59105488.75",
      "trades": "1683"
    },
    {
      "date": "2024-10-02",
      "bid": "583.50",
      "ask": "584.50",
      "open": "581.00",
      "high": "584.50",
      "low": "579.00",
      "close": "584.50",
      "average": "582.1949",
      "volume": "156409",
      "turnover": "91058487.25",
      "trades": "2112"
    },
    {
      "date": "2024-10-03",
      "bid": "577.00",
      "ask": "577.50",
      "open": "584.50",
      "high": "584.50",
      "low": "575.50",
      "close": "577.00",
      "average": "580.4889",
      "volume": "181485",
      "turnover": "105350196.5",
      "trades": "1523"
    },
    {
      "date": "2024-10-04",
      "bid": "574.50",
      "ask": "575.00",
      "open": "577.00",
      "high": "579.00",
      "low": "572.50",
      "close": "574.00",
      "average": "575.4454",
      "volume": "67602",
      "turnover": "38902455.5",
      "trades": "1296"
    },
    {
      "date": "2024-10-07",
      "bid": "567.50",
      "ask": "568.50",
      "open": "575.00",
      "high": "575.50",
      "low": "567.00",
      "close": "568.00",
      "average": "569.4267",
      "volume": "62036",
      "turnover": "35324378.5",
      "trades": "1240"
    },
    {
      "date": "2024-10-08",
      "bid": "563.50",
      "ask": "564.00",
      "open": "564.50",
      "high": "567.00",
      "low": "562.00",
      "close": "564.00",
      "average": "564.7459",
      "volume": "76860",
      "turnover": "43406224.75",
      "trades": "942"
    },
    {
      "date": "2024-10-09",
      "bid": "564.50",
      "ask": "565.00",
      "open": "564.50",
      "high": "565.50",
      "low": "561.00",
      "close": "563.00",
      "average": "562.9798",
      "volume": "76041",
      "turnover": "42809939.5",
      "trades": "1433"
    },
    {
      "date": "2024-10-10",
      "bid": "559.50",
      "ask": "560.00",
      "open": "563.50",
      "high": "565.00",
      "low": "556.50",
      "close": "559.00",
      "average": "559.2882",
      "volume": "62415",
      "turnover": "34908176.25",
      "trades": "1219"
    },
    {
      "date": "2024-10-11",
      "bid": "566.00",
      "ask": "566.50",
      "open": "559.00",
      "high": "570.00",
      "low": "559.00",
      "close": "566.00",
      "average": "564.8036",
      "volume": "39810",
      "turnover": "22484812.25",
      "trades": "878"
    },
    {
      "date": "2024-10-14",
      "bid": "562.50",
      "ask": "563.00",
      "open": "566.00",
      "high": "569.00",
      "low": "560.00",
      "close": "564.00",
      "average": "563.3072",
      "volume": "56887",
      "turnover": "32044817",
      "trades": "1093"
    },
    {
      "date": "2024-10-15",
      "bid": "559.50",
      "ask": "560.50",
      "open": "564.00",
      "high": "567.00",
      "low": "557.50",
      "close": "560.00",
      "average": "560.7223",
      "volume": "75470",
      "turnover": "42317959",
      "trades": "1326"
    },
    {
      "date": "2024-10-16",
      "bid": "555.00",
      "ask": "555.50",
      "open": "558.50",
      "high": "558.50",
      "low": "553.50",
      "close": "555.50",
      "average": "555.564",
      "volume": "48426",
      "turnover": "26903804.5",
      "trades": "1048"
    },
    {
      "date": "2024-10-17",
      "bid": "553.50",
      "ask": "554.00",
      "open": "556.50",
      "high": "558.00",
      "low": "552.50",
      "close": "554.00",
      "average": "554.2132",
      "volume": "56724",
      "turnover": "31437155",
      "trades": "1050"
    },
    {
      "date": "2024-10-18",
      "bid": "552.50",
      "ask": "553.00",
      "open": "553.00",
      "high": "555.50",
      "low": "551.00",
      "close": "553.00",
      "average": "553.1348",
      "volume": "72609",
      "turnover": "40164380",
      "trades": "1162"
    },
    {
      "date": "2024-10-21",
      "bid": "542.00",
      "ask": "543.50",
      "open": "551.00",
      "high": "553.50",
      "low": "542.00",
      "close": "542.50",
      "average": "546.0477",
      "volume": "138725",
      "turnover": "75758490.25",
      "trades": "1969"
    },
    {
      "date": "2024-10-22",
      "bid": "541.50",
      "ask": "542.00",
      "open": "542.50",
      "high": "544.50",
      "low": "536.00",
      "close": "542.00",
      "average": "540.7859",
      "volume": "199200",
      "turnover": "107724236",
      "trades": "1715"
    },
    {
      "date": "2024-10-23",
      "bid": "540.00",
      "ask": "540.50",
      "open": "541.00",
      "high": "544.00",
      "low": "538.00",
      "close": "541.00",
      "average": "540.6272",
      "volume": "56214",
      "turnover": "30391163",
      "trades": "1179"
    },
    {
      "date": "2024-10-24",
      "bid": "537.50",
      "ask": "538.00",
      "open": "541.00",
      "high": "543.50",
      "low": "536.50",
      "close": "536.50",
      "average": "538.7954",
      "volume": "77114",
      "turnover": "41572573",
      "trades": "1241"
    },
    {
      "date": "2024-10-25",
      "bid": "538.00",
      "ask": "539.00",
      "open": "536.50",
      "high": "542.50",
      "low": "535.50",
      "close": "538.50",
      "average": "538.7703",
      "volume": "68752",
      "turnover": "37033952",
      "trades": "1692"
    },
    {
      "date": "2024-10-28",
      "bid": "544.00",
      "ask": "544.50",
      "open": "539.50",
      "high": "546.00",
      "low": "539.50",
      "close": "545.50",
      "average": "542.9127",
      "volume": "111981",
      "turnover": "60816615.25",
      "trades": "2169"
    },
    {
      "date": "2024-10-29",
      "bid": "543.00",
      "ask": "543.50",
      "open": "546.00",
      "high": "550.50",
      "low": "543.00",
      "close": "543.50",
      "average": "545.107",
      "volume": "87508",
      "turnover": "47714275",
      "trades": "1553"
    },
    {
      "date": "2024-10-30",
      "bid": "535.50",
      "ask": "536.50",
      "open": "543.00",
      "high": "544.50",
      "low": "533.50",
      "close": "533.50",
      "average": "536.9023",
      "volume": "100682",
      "turnover": "54060969.25",
      "trades": "1764"
    },
    {
      "date": "2024-10-31",
      "bid": "527.00",
      "ask": "528.00",
      "open": "533.50",
      "high": "534.00",
      "low": "526.50",
      "close": "526.50",
      "average": "528.0672",
      "volume": "113015",
      "turnover": "59691217.75",
      "trades": "1852"
    },
    {
      "date": "2024-11-01",
      "bid": "531.00",
      "ask": "531.50",
      "open": "526.50",
      "high": "531.50",
      "low": "526.50",
      "close": "530.00",
      "average": "530.0989",
      "volume": "50310",
      "turnover": "26669400.75",
      "trades": "909"
    },
    {
      "date": "2024-11-04",
      "bid": "531.00",
      "ask": "532.00",
      "open": "530.00",
      "high": "534.50",
      "low": "529.50",
      "close": "530.50",
      "average": "531.9254",
      "volume": "91782",
      "turnover": "48821661.25",
      "trades": "1557"
    },
    {
      "date": "2024-11-05",
      "bid": "529.00",
      "ask": "529.50",
      "open": "530.50",
      "high": "532.00",
      "low": "526.50",
      "close": "529.00",
      "average": "529.0593",
      "volume": "80369",
      "turnover": "42519397",
      "trades": "1503"
    },
    {
      "date": "2024-11-06",
      "bid": "525.00",
      "ask": "526.00",
      "open": "533.00",
      "high": "541.50",
      "low": "525.00",
      "close": "526.00",
      "average": "530.7259",
      "volume": "154770",
      "turnover": "82097740.25",
      "trades": "2385"
    },
    {
      "date": "2024-11-07",
      "bid": "538.50",
      "ask": "539.00",
      "open": "526.00",
      "high": "540.00",
      "low": "525.50",
      "close": "537.50",
      "average": "536.2709",
      "volume": "105286",
      "turnover": "56434126.25",
      "trades": "1544"
    },
    {
      "date": "2024-11-08",
      "bid": "536.50",
      "ask": "537.00",
      "open": "537.50",
      "high": "538.50",
      "low": "531.50",
      "close": "537.00",
      "average": "536.176",
      "volume": "93998",
      "turnover": "50400978.75",
      "trades": "1782"
    },
    {
      "date": "2024-11-11",
      "bid": "542.00",
      "ask": "542.50",
      "open": "538.00",
      "high": "545.00",
      "low": "538.00",
      "close": "542.00",
      "average": "542.397",
      "volume": "76725",
      "turnover": "41626210.25",
      "trades": "1406"
    },
    {
      "date": "2024-11-12",
      "bid": "530.50",
      "ask": "531.00",
      "open": "538.50",
      "high": "538.50",
      "low": "529.50",
      "close": "529.50",
      "average": "532.2363",
      "volume": "144654",
      "turnover": "76996554.5",
      "trades": "2005"
    },
    {
      "date": "2024-11-13",
      "bid": "527.00",
      "ask": "528.00",
      "open": "529.50",
      "high": "531.00",
      "low": "522.50",
      "close": "527.50",
      "average": "526.5743",
      "volume": "110251",
      "turnover": "58046103.25",
      "trades": "1842"
    },
    {
      "date": "2024-11-14",
      "bid": "534.00",
      "ask": "534.50",
      "open": "530.00",
      "high": "536.00",
      "low": "529.00",
      "close": "534.00",
      "average": "533.5179",
      "volume": "86630",
      "turnover": "46218509",
      "trades": "1437"
    },
    {
      "date": "2024-11-15",
      "bid": "528.50",
      "ask": "529.50",
      "open": "532.00",
      "high": "532.50",
      "low": "527.50",
      "close": "529.50",
      "average": "529.4426",
      "volume": "97149",
      "turnover": "51432073.5",
      "trades": "1409"
    },
    {
      "date": "2024-11-18",
      "bid": "528.50",
      "ask": "529.00",
      "open": "528.50",
      "high": "531.00",
      "low": "525.50",
      "close": "529.50",
      "average": "528.4006",
      "volume": "117212",
      "turnover": "61934143",
      "trades": "2000"
    },
    {
      "date": "2024-11-19",
      "bid": "528.00",
      "ask": "528.50",
      "open": "529.50",
      "high": "534.00",
      "low": "520.50",
      "close": "527.00",
      "average": "526.0666",
      "volume": "100583",
      "turnover": "52911388.5",
      "trades": "1860"
    },
    {
      "date": "2024-11-20",
      "bid": "520.50",
      "ask": "521.00",
      "open": "530.00",
      "high": "532.50",
      "low": "520.00",
      "close": "520.50",
      "average": "523.3714",
      "volume": "139729",
      "turnover": "73240208.25",
      "trades": "1599"
    },
    {
      "date": "2024-11-21",
      "bid": "520.00",
      "ask": "520.50",
      "open": "520.00",
      "high": "521.50",
      "low": "516.50",
      "close": "520.50",
      "average": "519.9238",
      "volume": "107154",
      "turnover": "55713637.75",
      "trades": "1517"
    },
    {
      "date": "2024-11-22",
      "bid": "523.00",
      "ask": "524.00",
      "open": "520.50",
      "high": "526.50",
      "low": "518.00",
      "close": "525.50",
      "average": "524.3182",
      "volume": "107689",
      "turnover": "56456413",
      "trades": "1250"
    },
    {
      "date": "2024-11-25",
      "bid": "530.50",
      "ask": "531.00",
      "open": "525.00",
      "high": "532.50",
      "low": "525.00",
      "close": "531.00",
      "average": "530.1153",
      "volume": "329623",
      "turnover": "174731787.5",
      "trades": "3295"
    },
    {
      "date": "2024-11-26",
      "bid": "524.00",
      "ask": "524.50",
      "open": "529.50",
      "high": "529.50",
      "low": "522.00",
      "close": "524.50",
      "average": "524.7879",
      "volume": "84928",
      "turnover": "44569190",
      "trades": "1446"
    },
    {
      "date": "2024-11-27",
      "bid": "523.00",
      "ask": "523.50",
      "open": "524.50",
      "high": "527.50",
      "low": "521.50",
      "close": "522.00",
      "average": "522.8329",
      "volume": "95111",
      "turnover": "49737755.75",
      "trades": "1570"
    },
    {
      "date": "2024-11-28",
      "bid": "522.00",
      "ask": "522.50",
      "open": "523.00",
      "high": "530.00",
      "low": "519.50",
      "close": "522.00",
      "average": "523.9609",
      "volume": "155648",
      "turnover": "81591891.25",
      "trades": "2137"
    },
    {
      "date": "2024-11-29",
      "bid": "529.00",
      "ask": "530.00",
      "open": "522.00",
      "high": "529.50",
      "low": "522.00",
      "close": "529.00",
      "average": "528.3796",
      "volume": "172359",
      "turnover": "91067973",
      "trades": "1410"
    },
    {
      "date": "2024-12-02",
      "bid": "534.00",
      "ask": "535.00",
      "open": "527.50",
      "high": "536.00",
      "low": "526.00",
      "close": "535.00",
      "average": "532.5594",
      "volume": "85599",
      "turnover": "45574117",
      "trades": "1537"
    },
    {
      "date": "2024-12-03",
      "bid": "533.00",
      "ask": "533.50",
      "open": "535.00",
      "high": "537.00",
      "low": "530.50",
      "close": "533.00",
      "average": "532.3344",
      "volume": "216358",
      "turnover": "115190158",
      "trades": "2011"
    },
    {
      "date": "2024-12-04",
      "bid": "537.00",
      "ask": "537.50",
      "open": "533.00",
      "high": "538.00",
      "low": "533.00",
      "close": "538.00",
      "average": "536.4822",
      "volume": "102886",
      "turnover": "55197006",
      "trades": "1502"
    },
    {
      "date": "2024-12-05",
      "bid": "535.00",
      "ask": "535.50",
      "open": "537.50",
      "high": "539.50",
      "low": "534.00",
      "close": "535.50",
      "average": "536.279",
      "volume": "78927",
      "turnover": "42331533.75",
      "trades": "1304"
    },
    {
      "date": "2024-12-06",
      "bid": "533.00",
      "ask": "533.50",
      "open": "535.00",
      "high": "535.00",
      "low": "531.00",
      "close": "533.50",
      "average": "532.7192",
      "volume": "111163",
      "turnover": "59212323.25",
      "trades": "1612"
    },
    {
      "date": "2024-12-09",
      "bid": "529.50",
      "ask": "530.50",
      "open": "534.50",
      "high": "539.50",
      "low": "530.00",
      "close": "530.50",
      "average": "531.8281",
      "volume": "107975",
      "turnover": "57437551.75",
      "trades": "1621"
    },
    {
      "date": "2024-12-10",
      "bid": "528.50",
      "ask": "529.00",
      "open": "527.50",
      "high": "531.50",
      "low": "526.00",
      "close": "528.50",
      "average": "528.3612",
      "volume": "177644",
      "turnover": "93860253.25",
      "trades": "1715"
    },
    {
      "date": "2024-12-11",
      "bid": "519.00",
      "ask": "520.50",
      "open": "526.50",
      "high": "528.00",
      "low": "519.00",
      "close": "519.50",
      "average": "521.7471",
      "volume": "111742",
      "turnover": "58304852.5",
      "trades": "1928"
    },
    {
      "date": "2024-12-12",
      "bid": "514.00",
      "ask": "515.00",
      "open": "519.50",
      "high": "522.50",
      "low": "513.00",
      "close": "516.00",
      "average": "516.2069",
      "volume": "180907",
      "turnover": "93385676",
      "trades": "2259"
    },
    {
      "date": "2024-12-13",
      "bid": "514.00",
      "ask": "514.50",
      "open": "515.50",
      "high": "520.00",
      "low": "513.50",
      "close": "514.50",
      "average": "515.5303",
      "volume": "91354",
      "turnover": "47098106.5",
      "trades": "1249"
    },
    {
      "date": "2024-12-16",
      "bid": "509.00",
      "ask": "510.00",
      "open": "513.50",
      "high": "513.50",
      "low": "507.00",
      "close": "510.50",
      "average": "509.7293",
      "volume": "122154",
      "turnover": "62264609.75",
      "trades": "2064"
    },
    {
      "date": "2024-12-17",
      "bid": "507.00",
      "ask": "507.50",
      "open": "507.50",
      "high": "510.00",
      "low": "506.00",
      "close": "507.50",
      "average": "507.4211",
      "volume": "111087",
      "turnover": "56368311",
      "trades": "1368"
    },
    {
      "date": "2024-12-18",
      "bid": "507.50",
      "ask": "508.00",
      "open": "508.00",
      "high": "511.50",
      "low": "506.00",
      "close": "507.50",
      "average": "508.1672",
      "volume": "83211",
      "turnover": "42293181",
      "trades": "1276"
    },
    {
      "date": "2024-12-19",
      "bid": "495.60",
      "ask": "496.20",
      "open": "500.50",
      "high": "503.50",
      "low": "495.20",
      "close": "496.40",
      "average": "498.446",
      "volume": "144275",
      "turnover": "71914864.3",
      "trades": "3257"
    },
    {
      "date": "2024-12-20",
      "bid": "498.80",
      "ask": "499.20",
      "open": "493.60",
      "high": "500.00",
      "low": "491.00",
      "close": "498.80",
      "average": "496.0354",
      "volume": "418837",
      "turnover": "207700707.6",
      "trades": "3373"
    },
    {
      "date": "2024-12-23",
      "bid": "498.80",
      "ask": "499.20",
      "open": "498.00",
      "high": "499.80",
      "low": "495.00",
      "close": "499.20",
      "average": "498.0208",
      "volume": "82085",
      "turnover": "40880001.1",
      "trades": "2071"
    },
    {
      "date": "2024-12-27",
      "bid": "502.50",
      "ask": "503.50",
      "open": "499.20",
      "high": "504.50",
      "low": "499.20",
      "close": "503.50",
      "average": "502.8014",
      "volume": "75267",
      "turnover": "37844530.15",
      "trades": "1647"
    },
    {
      "date": "2024-12-30",
      "bid": "500.00",
      "ask": "500.50",
      "open": "502.50",
      "high": "503.00",
      "low": "498.20",
      "close": "501.00",
      "average": "500.5281",
      "volume": "107287",
      "turnover": "53704003.9",
      "trades": "1779"
    },
    {
      "date": "2025-01-02",
      "bid": "506.50",
      "ask": "507.50",
      "open": "502.00",
      "high": "507.00",
      "low": "502.00",
      "close": "507.00",
      "average": "505.7052",
      "volume": "84224",
      "turnover": "42587907.5",
      "trades": "1797"
    },
    {
      "date": "2025-01-03",
      "bid": "503.50",
      "ask": "504.00",
      "open": "506.50",
      "high": "508.50",
      "low": "503.50",
      "close": "505.00",
      "average": "504.9171",
      "volume": "89968",
      "turnover": "45424909.75",
      "trades": "1403"
    },
    {
      "date": "2025-01-07",
      "bid": "507.00",
      "ask": "508.00",
      "open": "511.50",
      "high": "514.50",
      "low": "505.50",
      "close": "509.00",
      "average": "511.0626",
      "volume": "265806",
      "turnover": "135829342",
      "trades": "2122"
    },
    {
      "date": "2025-01-08",
      "bid": "506.00",
      "ask": "506.50",
      "open": "508.00",
      "high": "511.50",
      "low": "504.00",
      "close": "507.00",
      "average": "507.9829",
      "volume": "141234",
      "turnover": "71731362.5",
      "trades": "1806"
    },
    {
      "date": "2025-01-09",
      "bid": "505.00",
      "ask": "505.50",
      "open": "506.50",
      "high": "509.50",
      "low": "504.00",
      "close": "504.00",
      "average": "505.286",
      "volume": "173918",
      "turnover": "87887921.75",
      "trades": "1652"
    },
    {
      "date": "2025-01-10",
      "bid": "502.50",
      "ask": "503.00",
      "open": "504.00",
      "high": "508.00",
      "low": "502.00",
      "close": "502.00",
      "average": "503.5252",
      "volume": "116565",
      "turnover": "58708434.5",
      "trades": "1648"
    },
    {
      "date": "2025-01-13",
      "bid": "502.00",
      "ask": "502.50",
      "open": "500.00",
      "high": "503.50",
      "low": "498.20",
      "close": "501.50",
      "average": "500.8381",
      "volume": "216269",
      "turnover": "108324600.1",
      "trades": "2149"
    },
    {
      "date": "2025-01-14",
      "bid": "502.00",
      "ask": "502.50",
      "open": "504.00",
      "high": "506.00",
      "low": "500.50",
      "close": "502.50",
      "average": "502.9026",
      "volume": "154336",
      "turnover": "77636366",
      "trades": "1590"
    },
    {
      "date": "2025-01-15",
      "bid": "511.00",
      "ask": "511.50",
      "open": "503.50",
      "high": "512.00",
      "low": "503.00",
      "close": "511.00",
      "average": "508.9462",
      "volume": "166297",
      "turnover": "84598997.75",
      "trades": "1575"
    },
    {
      "date": "2025-01-16",
      "bid": "514.00",
      "ask": "514.50",
      "open": "514.00",
      "high": "515.50",
      "low": "511.50",
      "close": "515.50",
      "average": "513.9153",
      "volume": "135133",
      "turnover": "69441250.75",
      "trades": "1235"
    },
    {
      "date": "2025-01-17",
      "bid": "515.50",
      "ask": "516.50",
      "open": "516.00",
      "high": "518.50",
      "low": "515.00",
      "close": "517.00",
      "average": "517.0033",
      "volume": "101351",
      "turnover": "52397775.75",
      "trades": "1521"
    },
    {
      "date": "2025-01-20",
      "bid": "515.00",
      "ask": "516.00",
      "open": "517.50",
      "high": "519.00",
      "low": "513.00",
      "close": "515.00",
      "average": "515.2415",
      "volume": "132152",
      "turnover": "68091176.25",
      "trades": "1642"
    },
    {
      "date": "2025-01-21",
      "bid": "528.50",
      "ask": "529.00",
      "open": "518.00",
      "high": "530.00",
      "low": "518.00",
      "close": "529.50",
      "average": "528.0096",
      "volume": "192793",
      "turnover": "101796982",
      "trades": "2331"
    },
    {
      "date": "2025-01-22",
      "bid": "527.00",
      "ask": "528.00",
      "open": "529.00",
      "high": "532.00",
      "low": "526.50",
      "close": "528.50",
      "average": "528.9331",
      "volume": "148763",
      "turnover": "78688230",
      "trades": "1480"
    },
    {
      "date": "2025-01-23",
      "bid": "528.50",
      "ask": "529.00",
      "open": "527.50",
      "high": "530.00",
      "low": "523.00",
      "close": "530.00",
      "average": "527.9457",
      "volume": "144428",
      "turnover": "76237948",
      "trades": "1746"
    },
    {
      "date": "2025-01-24",
      "bid": "530.00",
      "ask": "531.00",
      "open": "532.00",
      "high": "536.00",
      "low": "528.00",
      "close": "530.00",
      "average": "531.812",
      "volume": "71909",
      "turnover": "38242070",
      "trades": "1415"
    },
    {
      "date": "2025-01-27",
      "bid": "532.50",
      "ask": "534.00",
      "open": "526.00",
      "high": "534.00",
      "low": "524.00",
      "close": "533.00",
      "average": "530.4528",
      "volume": "99012",
      "turnover": "52517555.75",
      "trades": "1711"
    },
    {
      "date": "2025-01-28",
      "bid": "534.00",
      "ask": "534.50",
      "open": "533.00",
      "high": "538.00",
      "low": "532.50",
      "close": "534.00",
      "average": "534.5446",
      "volume": "74967",
      "turnover": "40072616",
      "trades": "1305"
    },
    {
      "date": "2025-01-29",
      "bid": "531.00",
      "ask": "531.50",
      "open": "534.50",
      "high": "537.00",
      "low": "530.50",
      "close": "532.50",
      "average": "532.6487",
      "volume": "187989",
      "turnover": "100143414",
      "trades": "1626"
    },
    {
      "date": "2025-01-30",
      "bid": "535.50",
      "ask": "536.50",
      "open": "533.00",
      "high": "537.50",
      "low": "533.00",
      "close": "537.50",
      "average": "536.0697",
      "volume": "160519",
      "turnover": "85958180",
      "trades": "1306"
    },
    {
      "date": "2025-01-31",
      "bid": "533.50",
      "ask": "534.50",
      "open": "537.50",
      "high": "537.50",
      "low": "533.50",
      "close": "534.50",
      "average": "534.6401",
      "volume": "142901",
      "turnover": "76407864.19",
      "trades": "1280"
    },
    {
      "date": "2025-02-03",
      "bid": "529.00",
      "ask": "529.50",
      "open": "524.50",
      "high": "529.50",
      "low": "520.00",
      "close": "529.50",
      "average": "526.6059",
      "volume": "153605",
      "turnover": "80875275.25",
      "trades": "2148"
    },
    {
      "date": "2025-02-04",
      "bid": "528.50",
      "ask": "529.50",
      "open": "529.50",
      "high": "530.50",
      "low": "523.00",
      "close": "530.50",
      "average": "528.4801",
      "volume": "90399",
      "turnover": "47764964.75",
      "trades": "1126"
    },
    {
      "date": "2025-02-05",
      "bid": "530.00",
      "ask": "530.50",
      "open": "528.50",
      "high": "532.00",
      "low": "526.50",
      "close": "532.00",
      "average": "530.8796",
      "volume": "123321",
      "turnover": "65452141.5",
      "trades": "1122"
    },
    {
      "date": "2025-02-06",
      "bid": "534.50",
      "ask": "535.50",
      "open": "533.50",
      "high": "537.00",
      "low": "530.00",
      "close": "535.00",
      "average": "533.7556",
      "volume": "221065",
      "turnover": "117873263.75",
      "trades": "1685"
    },
    {
      "date": "2025-02-07",
      "bid": "532.50",
      "ask": "533.00",
      "open": "534.50",
      "high": "538.00",
      "low": "532.00",
      "close": "532.50",
      "average": "534.3946",
      "volume": "165852",
      "turnover": "88664038",
      "trades": "1350"
    },
    {
      "date": "2025-02-10",
      "bid": "538.50",
      "ask": "539.00",
      "open": "534.00",
      "high": "539.50",
      "low": "533.00",
      "close": "539.50",
      "average": "537.9764",
      "volume": "147194",
      "turnover": "79141999.5",
      "trades": "1220"
    },
    {
      "date": "2025-02-11",
      "bid": "539.50",
      "ask": "540.00",
      "open": "539.00",
      "high": "542.50",
      "low": "536.50",
      "close": "540.00",
      "average": "539.39",
      "volume": "94845",
      "turnover": "51157456.75",
      "trades": "1375"
    },
    {
      "date": "2025-02-12",
      "bid": "539.50",
      "ask": "540.00",
      "open": "542.00",
      "high": "544.00",
      "low": "538.50",
      "close": "540.50",
      "average": "541.1701",
      "volume": "153100",
      "turnover": "82860374.5",
      "trades": "1120"
    },
    {
      "date": "2025-02-13",
      "bid": "547.00",
      "ask": "547.50",
      "open": "544.00",
      "high": "548.50",
      "low": "543.00",
      "close": "547.00",
      "average": "546.2358",
      "volume": "190983",
      "turnover": "104286427.25",
      "trades": "1442"
    },
    {
      "date": "2025-02-14",
      "bid": "548.50",
      "ask": "549.00",
      "open": "547.00",
      "high": "550.50",
      "low": "545.00",
      "close": "550.00",
      "average": "548.1701",
      "volume": "148693",
      "turnover": "81458323.5",
      "trades": "1484"
    },
    {
      "date": "2025-02-17",
      "bid": "556.50",
      "ask": "557.00",
      "open": "549.00",
      "high": "557.50",
      "low": "547.50",
      "close": "555.50",
      "average": "553.9425",
      "volume": "142605",
      "turnover": "78997555.5",
      "trades": "1603"
    },
    {
      "date": "2025-02-18",
      "bid": "555.00",
      "ask": "555.50",
      "open": "556.00",
      "high": "557.50",
      "low": "552.50",
      "close": "555.00",
      "average": "554.9689",
      "volume": "191818",
      "turnover": "106452642.49",
      "trades": "1276"
    },
    {
      "date": "2025-02-19",
      "bid": "530.00",
      "ask": "531.00",
      "open": "555.00",
      "high": "555.50",
      "low": "528.00",
      "close": "530.00",
      "average": "533.8974",
      "volume": "384009",
      "turnover": "205188775",
      "trades": "4290"
    },
    {
      "date": "2025-02-20",
      "bid": "532.00",
      "ask": "532.50",
      "open": "531.00",
      "high": "537.00",
      "low": "528.00",
      "close": "533.00",
      "average": "531.5926",
      "volume": "330387",
      "turnover": "175626641.75",
      "trades": "3714"
    },
    {
      "date": "2025-02-21",
      "bid": "538.50",
      "ask": "539.50",
      "open": "535.00",
      "high": "545.00",
      "low": "535.00",
      "close": "537.50",
      "average": "540.5528",
      "volume": "262766",
      "turnover": "142072831.25",
      "trades": "3031"
    },
    {
      "date": "2025-02-24",
      "bid": "529.50",
      "ask": "530.00",
      "open": "539.50",
      "high": "540.00",
      "low": "528.00",
      "close": "529.50",
      "average": "531.6626",
      "volume": "219916",
      "turnover": "116898448.75",
      "trades": "3248"
    },
    {
      "date": "2025-02-25",
      "bid": "535.50",
      "ask": "536.00",
      "open": "529.00",
      "high": "537.50",
      "low": "529.00",
      "close": "535.00",
      "average": "534.5558",
      "volume": "157438",
      "turnover": "84155254.5",
      "trades": "2415"
    },
    {
      "date": "2025-02-26",
      "bid": "541.50",
      "ask": "542.00",
      "open": "537.00",
      "high": "546.00",
      "low": "537.00",
      "close": "541.50",
      "average": "542.3548",
      "volume": "185606",
      "turnover": "100669089.5",
      "trades": "2239"
    },
    {
      "date": "2025-02-27",
      "bid": "537.00",
      "ask": "537.50",
      "open": "540.00",
      "high": "541.00",
      "low": "534.50",
      "close": "535.50",
      "average": "537.22",
      "volume": "150148",
      "turnover": "80665295.75",
      "trades": "2201"
    },
    {
      "date": "2025-02-28",
      "bid": "537.50",
      "ask": "538.00",
      "open": "533.00",
      "high": "538.00",
      "low": "531.50",
      "close": "536.00",
      "average": "535.8706",
      "volume": "251975",
      "turnover": "135027485",
      "trades": "2051"
    },
    {
      "date": "2025-03-03",
      "bid": "539.00",
      "ask": "539.50",
      "open": "537.00",
      "high": "545.00",
      "low": "535.00",
      "close": "538.00",
      "average": "538.2056",
      "volume": "116606",
      "turnover": "62758222.25",
      "trades": "1826"
    },
    {
      "date": "2025-03-04",
      "bid": "521.50",
      "ask": "522.50",
      "open": "536.00",
      "high": "536.00",
      "low": "520.50",
      "close": "521.50",
      "average": "525.28",
      "volume": "154384",
      "turnover": "81097576.25",
      "trades": "2769"
    },
    {
      "date": "2025-03-05",
      "bid": "525.50",
      "ask": "526.00",
      "open": "525.00",
      "high": "533.50",
      "low": "525.00",
      "close": "526.00",
      "average": "527.2496",
      "volume": "130538",
      "turnover": "68837006",
      "trades": "1745"
    },
    {
      "date": "2025-03-06",
      "bid": "523.00",
      "ask": "524.00",
      "open": "528.00",
      "high": "529.00",
      "low": "517.50",
      "close": "522.50",
      "average": "522.5826",
      "volume": "145695",
      "turnover": "76138286.5",
      "trades": "2183"
    },
    {
      "date": "2025-03-07",
      "bid": "521.00",
      "ask": "521.50",
      "open": "520.00",
      "high": "522.50",
      "low": "516.00",
      "close": "521.50",
      "average": "520.1677",
      "volume": "126648",
      "turnover": "65881975",
      "trades": "1674"
    },
    {
      "date": "2025-03-10",
      "bid": "517.00",
      "ask": "517.50",
      "open": "521.00",
      "high": "523.00",
      "low": "516.00",
      "close": "516.00",
      "average": "517.8679",
      "volume": "115070",
      "turnover": "59609463.25",
      "trades": "1645"
    },
    {
      "date": "2025-03-11",
      "bid": "506.00",
      "ask": "506.50",
      "open": "516.50",
      "high": "520.00",
      "low": "505.50",
      "close": "506.00",
      "average": "511.7246",
      "volume": "135411",
      "turnover": "69292161",
      "trades": "2199"
    },
    {
      "date": "2025-03-12",
      "bid": "508.50",
      "ask": "509.50",
      "open": "508.50",
      "high": "512.50",
      "low": "506.00",
      "close": "509.00",
      "average": "508.529",
      "volume": "131825",
      "turnover": "67036499",
      "trades": "1712"
    },
    {
      "date": "2025-03-13",
      "bid": "507.50",
      "ask": "508.00",
      "open": "506.50",
      "high": "513.50",
      "low": "503.00",
      "close": "507.50",
      "average": "508.4483",
      "volume": "227268",
      "turnover": "115576610.75",
      "trades": "2955"
    },
    {
      "date": "2025-03-14",
      "bid": "513.50",
      "ask": "514.50",
      "open": "508.00",
      "high": "515.00",
      "low": "508.00",
      "close": "515.00",
      "average": "512.9703",
      "volume": "140788",
      "turnover": "72212659",
      "trades": "1930"
    },
    {
      "date": "2025-03-17",
      "bid": "514.50",
      "ask": "515.00",
      "open": "515.50",
      "high": "516.50",
      "low": "512.00",
      "close": "515.50",
      "average": "514.3872",
      "volume": "166428",
      "turnover": "85609029",
      "trades": "2025"
    },
    {
      "date": "2025-03-18",
      "bid": "513.50",
      "ask": "514.00",
      "open": "516.50",
      "high": "519.00",
      "low": "512.50",
      "close": "514.00",
      "average": "515.3425",
      "volume": "125432",
      "turnover": "64661717.25",
      "trades": "1532"
    },
    {
      "date": "2025-03-19",
      "bid": "516.50",
      "ask": "517.00",
      "open": "512.00",
      "high": "517.50",
      "low": "512.00",
      "close": "517.50",
      "average": "516.0043",
      "volume": "146761",
      "turnover": "75719641.5",
      "trades": "1399"
    },
    {
      "date": "2025-03-20",
      "bid": "518.50",
      "ask": "519.50",
      "open": "517.00",
      "high": "521.50",
      "low": "514.50",
      "close": "520.00",
      "average": "518.439",
      "volume": "113416",
      "turnover": "58798546",
      "trades": "1426"
    },
    {
      "date": "2025-03-21",
      "bid": "511.00",
      "ask": "511.50",
      "open": "517.00",
      "high": "518.50",
      "low": "510.00",
      "close": "511.50",
      "average": "512.2693",
      "volume": "207542",
      "turnover": "106317773.75",
      "trades": "2105"
    },
    {
      "date": "2025-03-24",
      "bid": "512.50",
      "ask": "513.00",
      "open": "515.00",
      "high": "515.50",
      "low": "510.00",
      "close": "511.50",
      "average": "511.7743",
      "volume": "131553",
      "turnover": "67320944.5",
      "trades": "1378"
    },
    {
      "date": "2025-03-25",
      "bid": "513.50",
      "ask": "514.00",
      "open": "511.50",
      "high": "516.50",
      "low": "508.00",
      "close": "513.50",
      "average": "512.9589",
      "volume": "82930",
      "turnover": "42539617.5",
      "trades": "1299"
    },
    {
      "date": "2025-03-26",
      "bid": "512.00",
      "ask": "513.00",
      "open": "516.00",
      "high": "517.00",
      "low": "510.50",
      "close": "513.00",
      "average": "513.0749",
      "volume": "120411",
      "turnover": "61778002",
      "trades": "1802"
    },
    {
      "date": "2025-03-27",
      "bid": "512.50",
      "ask": "513.00",
      "open": "510.00",
      "high": "514.00",
      "low": "507.50",
      "close": "512.00",
      "average": "511.4875",
      "volume": "153144",
      "turnover": "78331130.25",
      "trades": "1799"
    },
    {
      "date": "2025-03-28",
      "bid": "508.50",
      "ask": "509.00",
      "open": "511.00",
      "high": "514.50",
      "low": "506.50",
      "close": "509.00",
      "average": "510.6717",
      "volume": "84340",
      "turnover": "43069615.5",
      "trades": "1292"
    },
    {
      "date": "2025-03-31",
      "bid": "503.00",
      "ask": "503.50",
      "open": "504.00",
      "high": "506.50",
      "low": "501.50",
      "close": "502.00",
      "average": "503.4789",
      "volume": "177692",
      "turnover": "89492338.5",
      "trades": "2006"
    },
    {
      "date": "2025-04-01",
      "bid": "505.50",
      "ask": "506.00",
      "open": "506.00",
      "high": "507.50",
      "low": "501.50",
      "close": "507.00",
      "average": "506.1517",
      "volume": "160141",
      "turnover": "81055148.5",
      "trades": "1338"
    },
    {
      "date": "2025-04-02",
      "bid": "499.40",
      "ask": "500.00",
      "open": "504.50",
      "high": "505.50",
      "low": "494.20",
      "close": "500.50",
      "average": "498.5569",
      "volume": "139332",
      "turnover": "69460407.55",
      "trades": "2896"
    },
    {
      "date": "2025-04-03",
      "bid": "494.80",
      "ask": "495.00",
      "open": "489.40",
      "high": "501.50",
      "low": "486.40",
      "close": "495.40",
      "average": "496.4835",
      "volume": "259655",
      "turnover": "128913136.85",
      "trades": "3692"
    },
    {
      "date": "2025-04-04",
      "bid": "480.40",
      "ask": "481.00",
      "open": "493.60",
      "high": "505.00",
      "low": "473.40",
      "close": "479.80",
      "average": "489.6234",
      "volume": "298415",
      "turnover": "146119698.75",
      "trades": "5511"
    },
    {
      "date": "2025-04-07",
      "bid": "454.60",
      "ask": "454.80",
      "open": "455.40",
      "high": "481.00",
      "low": "447.20",
      "close": "453.60",
      "average": "457.1456",
      "volume": "424801",
      "turnover": "194229223.9",
      "trades": "6154"
    },
    {
      "date": "2025-04-08",
      "bid": "457.80",
      "ask": "458.40",
      "open": "463.00",
      "high": "465.20",
      "low": "452.60",
      "close": "458.20",
      "average": "458.5485",
      "volume": "172225",
      "turnover": "78974945",
      "trades": "2821"
    },
    {
      "date": "2025-04-09",
      "bid": "445.60",
      "ask": "446.40",
      "open": "443.80",
      "high": "454.40",
      "low": "439.20",
      "close": "444.80",
      "average": "445.3683",
      "volume": "187430",
      "turnover": "83491006.59",
      "trades": "3478"
    },
    {
      "date": "2025-04-10",
      "bid": "465.00",
      "ask": "465.80",
      "open": "474.60",
      "high": "478.20",
      "low": "464.00",
      "close": "465.00",
      "average": "468.4201",
      "volume": "177302",
      "turnover": "83052706.5",
      "trades": "2582"
    },
    {
      "date": "2025-04-11",
      "bid": "464.60",
      "ask": "465.80",
      "open": "466.80",
      "high": "467.20",
      "low": "454.40",
      "close": "466.20",
      "average": "462.8218",
      "volume": "128847",
      "turnover": "59629844.7",
      "trades": "1845"
    },
    {
      "date": "2025-04-14",
      "bid": "474.20",
      "ask": "474.80",
      "open": "475.00",
      "high": "476.00",
      "low": "471.60",
      "close": "475.00",
      "average": "474.2951",
      "volume": "119799",
      "turnover": "56819277.5",
      "trades": "1575"
    },
    {
      "date": "2025-04-15",
      "bid": "482.80",
      "ask": "483.40",
      "open": "476.00",
      "high": "483.40",
      "low": "474.20",
      "close": "482.20",
      "average": "481.8444",
      "volume": "85546",
      "turnover": "41219686.7",
      "trades": "1364"
    },
    {
      "date": "2025-04-16",
      "bid": "484.00",
      "ask": "484.40",
      "open": "480.00",
      "high": "484.60",
      "low": "478.40",
      "close": "483.60",
      "average": "482.6687",
      "volume": "121413",
      "turnover": "58600912.1",
      "trades": "2086"
    },
    {
      "date": "2025-04-17",
      "bid": "480.20",
      "ask": "480.80",
      "open": "482.20",
      "high": "483.60",
      "low": "478.20",
      "close": "478.20",
      "average": "479.4155",
      "volume": "59704",
      "turnover": "28623762.2",
      "trades": "1308"
    },
    {
      "date": "2025-04-22",
      "bid": "485.00",
      "ask": "485.40",
      "open": "479.40",
      "high": "485.60",
      "low": "474.00",
      "close": "484.20",
      "average": "482.1907",
      "volume": "128338",
      "turnover": "61883454.9",
      "trades": "1911"
    },
    {
      "date": "2025-04-23",
      "bid": "496.40",
      "ask": "496.80",
      "open": "488.80",
      "high": "500.00",
      "low": "488.40",
      "close": "496.20",
      "average": "495.7822",
      "volume": "165240",
      "turnover": "81913163.4",
      "trades": "2295"
    },
    {
      "date": "2025-04-24",
      "bid": "496.40",
      "ask": "496.80",
      "open": "497.00",
      "high": "498.00",
      "low": "491.60",
      "close": "496.40",
      "average": "495.7539",
      "volume": "115519",
      "turnover": "57268082.5",
      "trades": "1918"
    },
    {
      "date": "2025-04-25",
      "bid": "498.20",
      "ask": "498.60",
      "open": "499.00",
      "high": "501.00",
      "low": "494.20",
      "close": "499.40",
      "average": "498.2006",
      "volume": "135356",
      "turnover": "67432735.95",
      "trades": "2414"
    },
    {
      "date": "2025-04-28",
      "bid": "500.00",
      "ask": "500.50",
      "open": "500.50",
      "high": "504.50",
      "low": "498.60",
      "close": "500.00",
      "average": "501.3629",
      "volume": "197997",
      "turnover": "99267286.4",
      "trades": "2115"
    },
    {
      "date": "2025-04-29",
      "bid": "496.20",
      "ask": "497.60",
      "open": "501.50",
      "high": "505.50",
      "low": "496.20",
      "close": "496.80",
      "average": "498.2335",
      "volume": "174120",
      "turnover": "86815425.9",
      "trades": "1915"
    },
    {
      "date": "2025-04-30",
      "bid": "506.00",
      "ask": "507.00",
      "open": "500.00",
      "high": "509.50",
      "low": "499.00",
      "close": "509.50",
      "average": "507.5414",
      "volume": "94876",
      "turnover": "48151907.95",
      "trades": "846"
    },
    {
      "date": "2025-05-02",
      "bid": "511.00",
      "ask": "512.00",
      "open": "515.00",
      "high": "518.00",
      "low": "508.00",
      "close": "511.50",
      "average": "513.0513",
      "volume": "327284",
      "turnover": "167910030.25",
      "trades": "1954"
    },
    {
      "date": "2025-05-05",
      "bid": "511.50",
      "ask": "512.50",
      "open": "512.00",
      "high": "513.00",
      "low": "509.00",
      "close": "512.00",
      "average": "511.7925",
      "volume": "59156",
      "turnover": "30274971",
      "trades": "1091"
    },
    {
      "date": "2025-05-06",
      "bid": "500.50",
      "ask": "501.00",
      "open": "511.00",
      "high": "511.00",
      "low": "499.40",
      "close": "501.00",
      "average": "502.4362",
      "volume": "78002",
      "turnover": "39193215.54",
      "trades": "1472"
    },
    {
      "date": "2025-05-07",
      "bid": "502.50",
      "ask": "503.00",
      "open": "500.50",
      "high": "504.00",
      "low": "499.00",
      "close": "503.00",
      "average": "502.5246",
      "volume": "146350",
      "turnover": "73541451.3",
      "trades": "1430"
    },
    {
      "date": "2025-05-08",
      "bid": "507.50",
      "ask": "508.00",
      "open": "504.00",
      "high": "512.50",
      "low": "504.00",
      "close": "508.00",
      "average": "508.5591",
      "volume": "97562",
      "turnover": "49623143.5",
      "trades": "1090"
    },
    {
      "date": "2025-05-09",
      "bid": "507.00",
      "ask": "507.50",
      "open": "508.00",
      "high": "512.00",
      "low": "506.50",
      "close": "507.00",
      "average": "507.7703",
      "volume": "77741",
      "turnover": "39477830.75",
      "trades": "995"
    },
    {
      "date": "2025-05-12",
      "bid": "521.00",
      "ask": "521.50",
      "open": "510.00",
      "high": "524.00",
      "low": "510.00",
      "close": "521.00",
      "average": "520.0767",
      "volume": "101680",
      "turnover": "52881465",
      "trades": "1631"
    },
    {
      "date": "2025-05-13",
      "bid": "518.50",
      "ask": "519.50",
      "open": "521.00",
      "high": "521.50",
      "low": "516.50",
      "close": "518.00",
      "average": "519.08",
      "volume": "81052",
      "turnover": "42077372.75",
      "trades": "1182"
    },
    {
      "date": "2025-05-14",
      "bid": "517.00",
      "ask": "518.00",
      "open": "518.00",
      "high": "521.00",
      "low": "515.00",
      "close": "517.50",
      "average": "518.0609",
      "volume": "112819",
      "turnover": "58449268",
      "trades": "1487"
    },
    {
      "date": "2025-05-15",
      "bid": "521.50",
      "ask": "522.00",
      "open": "518.00",
      "high": "522.50",
      "low": "515.00",
      "close": "522.50",
      "average": "520.5963",
      "volume": "127489",
      "turnover": "66367966",
      "trades": "1578"
    },
    {
      "date": "2025-05-16",
      "bid": "518.50",
      "ask": "519.50",
      "open": "522.50",
      "high": "527.50",
      "low": "517.50",
      "close": "520.50",
      "average": "521.243",
      "volume": "106611",
      "turnover": "55563974",
      "trades": "1735"
    },
    {
      "date": "2025-05-19",
      "bid": "518.50",
      "ask": "519.50",
      "open": "520.00",
      "high": "521.00",
      "low": "513.50",
      "close": "519.50",
      "average": "517.3638",
      "volume": "100188",
      "turnover": "51832888.5",
      "trades": "1808"
    },
    {
      "date": "2025-05-20",
      "bid": "518.00",
      "ask": "518.50",
      "open": "519.50",
      "high": "520.00",
      "low": "515.00",
      "close": "519.50",
      "average": "518.6926",
      "volume": "89311",
      "turnover": "46323207.75",
      "trades": "1390"
    },
    {
      "date": "2025-05-21",
      "bid": "515.00",
      "ask": "515.50",
      "open": "519.00",
      "high": "519.00",
      "low": "508.00",
      "close": "515.50",
      "average": "513.831",
      "volume": "128844",
      "turnover": "66193820",
      "trades": "1669"
    },
    {
      "date": "2025-05-22",
      "bid": "502.50",
      "ask": "503.50",
      "open": "512.50",
      "high": "514.00",
      "low": "500.50",
      "close": "501.50",
      "average": "503.8537",
      "volume": "141448",
      "turnover": "71277098.5",
      "trades": "1718"
    },
    {
      "date": "2025-05-23",
      "bid": "493.60",
      "ask": "493.80",
      "open": "502.00",
      "high": "507.50",
      "low": "489.20",
      "close": "494.80",
      "average": "496.2809",
      "volume": "151664",
      "turnover": "75268944.55",
      "trades": "3164"
    },
    {
      "date": "2025-05-26",
      "bid": "501.50",
      "ask": "502.00",
      "open": "499.60",
      "high": "503.50",
      "low": "499.20",
      "close": "500.50",
      "average": "501.1263",
      "volume": "94451",
      "turnover": "47332556.35",
      "trades": "1568"
    },
    {
      "date": "2025-05-27",
      "bid": "498.20",
      "ask": "498.40",
      "open": "497.40",
      "high": "502.50",
      "low": "495.40",
      "close": "499.00",
      "average": "499.4324",
      "volume": "112398",
      "turnover": "56138366.2",
      "trades": "2062"
    },
    {
      "date": "2025-05-28",
      "bid": "486.80",
      "ask": "487.80",
      "open": "498.40",
      "high": "498.40",
      "low": "483.60",
      "close": "485.20",
      "average": "487.4502",
      "volume": "303281",
      "turnover": "147833550.19",
      "trades": "5467"
    },
    {
      "date": "2025-05-30",
      "bid": "488.60",
      "ask": "489.20",
      "open": "485.20",
      "high": "493.20",
      "low": "484.40",
      "close": "489.60",
      "average": "489.5912",
      "volume": "390946",
      "turnover": "191409296.1",
      "trades": "3183"
    },
    {
      "date": "2025-06-02",
      "bid": "487.40",
      "ask": "488.00",
      "open": "488.20",
      "high": "489.60",
      "low": "483.00",
      "close": "486.60",
      "average": "486.529",
      "volume": "210559",
      "turnover": "102442918.1",
      "trades": "2072"
    },
    {
      "date": "2025-06-03",
      "bid": "484.60",
      "ask": "485.00",
      "open": "488.00",
      "high": "490.00",
      "low": "482.00",
      "close": "484.60",
      "average": "484.8019",
      "volume": "113404",
      "turnover": "54971852.6",
      "trades": "1922"
    },
    {
      "date": "2025-06-04",
      "bid": "492.60",
      "ask": "493.20",
      "open": "488.00",
      "high": "494.00",
      "low": "486.40",
      "close": "491.60",
      "average": "489.7715",
      "volume": "202660",
      "turnover": "99276697.8",
      "trades": "2157"
    },
    {
      "date": "2025-06-05",
      "bid": "491.80",
      "ask": "492.20",
      "open": "493.20",
      "high": "495.00",
      "low": "489.00",
      "close": "490.80",
      "average": "491.9942",
      "volume": "125662",
      "turnover": "61826116.2",
      "trades": "1947"
    },
    {
      "date": "2025-06-09",
      "bid": "491.60",
      "ask": "491.80",
      "open": "491.80",
      "high": "498.00",
      "low": "491.00",
      "close": "491.00",
      "average": "493.2979",
      "volume": "90862",
      "turnover": "44828770.4",
      "trades": "1867"
    },
    {
      "date": "2025-06-10",
      "bid": "491.20",
      "ask": "491.80",
      "open": "491.00",
      "high": "495.00",
      "low": "490.00",
      "close": "491.80",
      "average": "492.1691",
      "volume": "332628",
      "turnover": "163709225.54",
      "trades": "2035"
    },
    {
      "date": "2025-06-11",
      "bid": "488.20",
      "ask": "488.40",
      "open": "491.80",
      "high": "493.00",
      "low": "487.00",
      "close": "487.20",
      "average": "488.2923",
      "volume": "153248",
      "turnover": "74830027",
      "trades": "2436"
    },
    {
      "date": "2025-06-12",
      "bid": "478.00",
      "ask": "478.20",
      "open": "485.40",
      "high": "487.00",
      "low": "477.40",
      "close": "477.80",
      "average": "479.5739",
      "volume": "222897",
      "turnover": "106910416.4",
      "trades": "3436"
    },
    {
      "date": "2025-06-13",
      "bid": "467.80",
      "ask": "468.00",
      "open": "470.40",
      "high": "473.40",
      "low": "466.20",
      "close": "466.60",
      "average": "468.0135",
      "volume": "237549",
      "turnover": "111177678.1",
      "trades": "4770"
    },
    {
      "date": "2025-06-16",
      "bid": "473.00",
      "ask": "473.20",
      "open": "467.00",
      "high": "473.80",
      "low": "466.40",
      "close": "472.40",
      "average": "471.4512",
      "volume": "147544",
      "turnover": "69560605.3",
      "trades": "3157"
    },
    {
      "date": "2025-06-17",
      "bid": "469.40",
      "ask": "470.00",
      "open": "470.20",
      "high": "471.60",
      "low": "467.40",
      "close": "469.40",
      "average": "469.3039",
      "volume": "136364",
      "turnover": "63994485.4",
      "trades": "2351"
    },
    {
      "date": "2025-06-18",
      "bid": "468.00",
      "ask": "468.40",
      "open": "469.00",
      "high": "470.20",
      "low": "466.40",
      "close": "468.40",
      "average": "468.1619",
      "volume": "136816",
      "turnover": "64050523.2",
      "trades": "2370"
    },
    {
      "date": "2025-06-19",
      "bid": "467.60",
      "ask": "468.20",
      "open": "465.20",
      "high": "470.00",
      "low": "464.80",
      "close": "469.00",
      "average": "468.343",
      "volume": "203078",
      "turnover": "95106721.3",
      "trades": "2010"
    },
    {
      "date": "2025-06-23",
      "bid": "465.40",
      "ask": "465.80",
      "open": "466.60",
      "high": "470.80",
      "low": "464.80",
      "close": "464.80",
      "average": "466.5029",
      "volume": "122161",
      "turnover": "56991994.2",
      "trades": "2088"
    },
    {
      "date": "2025-06-24",
      "bid": "468.40",
      "ask": "468.80",
      "open": "473.60",
      "high": "478.40",
      "low": "468.20",
      "close": "468.20",
      "average": "471.0316",
      "volume": "129632",
      "turnover": "61060815.1",
      "trades": "2147"
    },
    {
      "date": "2025-06-25",
      "bid": "467.00",
      "ask": "467.60",
      "open": "469.00",
      "high": "471.40",
      "low": "467.00",
      "close": "467.40",
      "average": "468.5596",
      "volume": "96334",
      "turnover": "45138841.8",
      "trades": "2074"
    },
    {
      "date": "2025-06-26",
      "bid": "467.40",
      "ask": "467.80",
      "open": "467.80",
      "high": "470.00",
      "low": "465.60",
      "close": "467.40",
      "average": "467.7031",
      "volume": "94368",
      "turnover": "44136502.2",
      "trades": "1934"
    },
    {
      "date": "2025-06-27",
      "bid": "475.60",
      "ask": "476.00",
      "open": "469.20",
      "high": "476.60",
      "low": "469.20",
      "close": "476.60",
      "average": "474.4656",
      "volume": "118248",
      "turnover": "56101698.2",
      "trades": "2111"
    },
    {
      "date": "2025-06-30",
      "bid": "470.40",
      "ask": "470.60",
      "open": "479.00",
      "high": "479.80",
      "low": "470.00",
      "close": "471.60",
      "average": "472.4492",
      "volume": "192698",
      "turnover": "91044811.1",
      "trades": "2139"
    },
    {
      "date": "2025-07-01",
      "bid": "476.40",
      "ask": "476.60",
      "open": "471.60",
      "high": "476.80",
      "low": "470.40",
      "close": "476.60",
      "average": "473.8795",
      "volume": "134468",
      "turnover": "63719448.5",
      "trades": "3353"
    },
    {
      "date": "2025-07-02",
      "bid": "479.80",
      "ask": "480.00",
      "open": "479.40",
      "high": "480.80",
      "low": "475.60",
      "close": "479.80",
      "average": "479.0114",
      "volume": "143448",
      "turnover": "68714784.2",
      "trades": "1930"
    },
    {
      "date": "2025-07-03",
      "bid": "482.20",
      "ask": "482.60",
      "open": "480.80",
      "high": "486.40",
      "low": "480.40",
      "close": "482.20",
      "average": "483.5811",
      "volume": "84679",
      "turnover": "40950449.7",
      "trades": "1746"
    },
    {
      "date": "2025-07-04",
      "bid": "478.20",
      "ask": "478.60",
      "open": "481.60",
      "high": "481.60",
      "low": "476.80",
      "close": "479.00",
      "average": "478.4537",
      "volume": "97760",
      "turnover": "46778328.7",
      "trades": "1683"
    },
    {
      "date": "2025-07-07",
      "bid": "476.60",
      "ask": "477.00",
      "open": "479.00",
      "high": "480.00",
      "low": "476.20",
      "close": "477.00",
      "average": "477.3595",
      "volume": "98870",
      "turnover": "47196837.1",
      "trades": "1606"
    },
    {
      "date": "2025-07-08",
      "bid": "478.00",
      "ask": "478.60",
      "open": "477.20",
      "high": "479.00",
      "low": "475.20",
      "close": "478.20",
      "average": "477.5328",
      "volume": "101284",
      "turnover": "48365835.5",
      "trades": "1467"
    },
    {
      "date": "2025-07-09",
      "bid": "482.60",
      "ask": "483.00",
      "open": "479.00",
      "high": "484.60",
      "low": "476.40",
      "close": "483.20",
      "average": "481.5102",
      "volume": "94494",
      "turnover": "45499801.1",
      "trades": "1181"
    },
    {
      "date": "2025-07-10",
      "bid": "490.40",
      "ask": "490.80",
      "open": "484.60",
      "high": "491.00",
      "low": "483.00",
      "close": "491.00",
      "average": "489.219",
      "volume": "128068",
      "turnover": "62653778.5",
      "trades": "2039"
    },
    {
      "date": "2025-07-11",
      "bid": "486.00",
      "ask": "486.20",
      "open": "490.00",
      "high": "490.00",
      "low": "485.60",
      "close": "486.20",
      "average": "486.6653",
      "volume": "84527",
      "turnover": "41139189.29",
      "trades": "1458"
    },
    {
      "date": "2025-07-14",
      "bid": "482.40",
      "ask": "482.80",
      "open": "482.60",
      "high": "484.40",
      "low": "480.80",
      "close": "483.80",
      "average": "483.0279",
      "volume": "72237",
      "turnover": "34891879.2",
      "trades": "1246"
    },
    {
      "date": "2025-07-15",
      "bid": "481.60",
      "ask": "482.00",
      "open": "483.80",
      "high": "487.80",
      "low": "481.40",
      "close": "482.20",
      "average": "484.8124",
      "volume": "137174",
      "turnover": "66494231.7",
      "trades": "1902"
    },
    {
      "date": "2025-07-16",
      "bid": "479.00",
      "ask": "480.80",
      "open": "481.20",
      "high": "483.40",
      "low": "478.40",
      "close": "481.00",
      "average": "481.0826",
      "volume": "92336",
      "turnover": "44422220.6",
      "trades": "1610"
    },
    {
      "date": "2025-07-17",
      "bid": "484.20",
      "ask": "484.80",
      "open": "484.60",
      "high": "486.60",
      "low": "483.00",
      "close": "484.40",
      "average": "484.6702",
      "volume": "90294",
      "turnover": "43762947",
      "trades": "1366"
    },
    {
      "date": "2025-07-18",
      "bid": "482.60",
      "ask": "482.80",
      "open": "485.80",
      "high": "487.20",
      "low": "482.00",
      "close": "483.40",
      "average": "484.0378",
      "volume": "68531",
      "turnover": "33170700.4",
      "trades": "1348"
    },
    {
      "date": "2025-07-21",
      "bid": "483.00",
      "ask": "483.60",
      "open": "483.40",
      "high": "485.40",
      "low": "481.80",
      "close": "483.00",
      "average": "483.246",
      "volume": "60468",
      "turnover": "29221191.7",
      "trades": "1372"
    },
    {
      "date": "2025-07-22",
      "bid": "480.60",
      "ask": "481.00",
      "open": "483.00",
      "high": "483.80",
      "low": "479.00",
      "close": "481.20",
      "average": "481.6383",
      "volume": "85127",
      "turnover": "40998058.7",
      "trades": "1191"
    },
    {
      "date": "2025-07-23",
      "bid": "486.80",
      "ask": "487.60",
      "open": "486.00",
      "high": "489.20",
      "low": "484.40",
      "close": "487.40",
      "average": "486.9161",
      "volume": "109793",
      "turnover": "53460312.1",
      "trades": "1439"
    },
    {
      "date": "2025-07-24",
      "bid": "489.60",
      "ask": "490.00",
      "open": "491.40",
      "high": "492.60",
      "low": "488.20",
      "close": "491.60",
      "average": "491.0725",
      "volume": "86497",
      "turnover": "42471172.7",
      "trades": "1389"
    },
    {
      "date": "2025-07-25",
      "bid": "491.80",
      "ask": "492.00",
      "open": "491.00",
      "high": "492.00",
      "low": "487.60",
      "close": "492.00",
      "average": "490.7608",
      "volume": "50616",
      "turnover": "24839969",
      "trades": "1453"
    },
    {
      "date": "2025-07-28",
      "bid": "488.40",
      "ask": "488.60",
      "open": "498.60",
      "high": "499.60",
      "low": "488.20",
      "close": "489.40",
      "average": "491.7771",
      "volume": "60136",
      "turnover": "29581762.6",
      "trades": "1459"
    },
    {
      "date": "2025-07-29",
      "bid": "487.80",
      "ask": "488.20",
      "open": "488.80",
      "high": "491.40",
      "low": "473.40",
      "close": "473.40",
      "average": "485.0897",
      "volume": "72452",
      "turnover": "35170703.6",
      "trades": "1151"
    },
    {
      "date": "2025-07-30",
      "bid": "490.20",
      "ask": "490.80",
      "open": "485.80",
      "high": "493.80",
      "low": "483.80",
      "close": "490.40",
      "average": "490.2008",
      "volume": "128344",
      "turnover": "62908821.8",
      "trades": "2737"
    },
    {
      "date": "2025-07-31",
      "bid": "477.40",
      "ask": "478.00",
      "open": "491.40",
      "high": "493.00",
      "low": "475.80",
      "close": "478.60",
      "average": "482.1567",
      "volume": "259903",
      "turnover": "125396274.8",
      "trades": "3866"
    },
    {
      "date": "2025-08-01",
      "bid": "471.20",
      "ask": "471.60",
      "open": "476.00",
      "high": "476.40",
      "low": "467.40",
      "close": "472.00",
      "average": "471.4934",
      "volume": "245402",
      "turnover": "115706788.4",
      "trades": "4282"
    },
    {
      "date": "2025-08-04",
      "bid": "474.60",
      "ask": "475.20",
      "open": "473.60",
      "high": "477.60",
      "low": "472.80",
      "close": "474.80",
      "average": "474.5396",
      "volume": "86264",
      "turnover": "40935713.1",
      "trades": "1882"
    },
    {
      "date": "2025-08-05",
      "bid": "477.20",
      "ask": "477.80",
      "open": "476.20",
      "high": "478.60",
      "low": "473.80",
      "close": "477.60",
      "average": "476.9575",
      "volume": "105396",
      "turnover": "50268551.8",
      "trades": "1599"
    },
    {
      "date": "2025-08-06",
      "bid": "478.60",
      "ask": "479.00",
      "open": "478.80",
      "high": "483.60",
      "low": "478.00",
      "close": "478.00",
      "average": "479.0725",
      "volume": "169321",
      "turnover": "81117661.3",
      "trades": "1562"
    },
    {
      "date": "2025-08-07",
      "bid": "485.60",
      "ask": "486.20",
      "open": "478.60",
      "high": "487.60",
      "low": "478.40",
      "close": "485.00",
      "average": "484.4103",
      "volume": "87561",
      "turnover": "42415786.29",
      "trades": "1301"
    },
    {
      "date": "2025-08-08",
      "bid": "486.20",
      "ask": "486.80",
      "open": "485.00",
      "high": "488.60",
      "low": "484.80",
      "close": "486.20",
      "average": "486.3614",
      "volume": "60155",
      "turnover": "29257258.7",
      "trades": "1431"
    },
    {
      "date": "2025-08-11",
      "bid": "483.60",
      "ask": "484.80",
      "open": "486.80",
      "high": "488.40",
      "low": "482.80",
      "close": "483.60",
      "average": "484.9837",
      "volume": "64146",
      "turnover": "31109653.8",
      "trades": "1244"
    },
    {
      "date": "2025-08-12",
      "bid": "481.80",
      "ask": "482.00",
      "open": "484.80",
      "high": "487.40",
      "low": "480.80",
      "close": "481.80",
      "average": "482.8668",
      "volume": "70498",
      "turnover": "34041436.6",
      "trades": "1002"
    },
    {
      "date": "2025-08-13",
      "bid": "481.60",
      "ask": "482.60",
      "open": "482.80",
      "high": "483.40",
      "low": "478.60",
      "close": "483.00",
      "average": "481.8768",
      "volume": "179868",
      "turnover": "86668789.2",
      "trades": "1469"
    },
    {
      "date": "2025-08-14",
      "bid": "481.80",
      "ask": "482.40",
      "open": "482.60",
      "high": "484.20",
      "low": "480.80",
      "close": "481.80",
      "average": "482.3009",
      "volume": "89142",
      "turnover": "42999662.3",
      "trades": "1333"
    },
    {
      "date": "2025-08-15",
      "bid": "484.20",
      "ask": "484.80",
      "open": "482.40",
      "high": "487.40",
      "low": "482.40",
      "close": "484.20",
      "average": "484.5819",
      "volume": "70908",
      "turnover": "34360917.1",
      "trades": "1220"
    },
    {
      "date": "2025-08-18",
      "bid": "478.80",
      "ask": "479.00",
      "open": "484.20",
      "high": "485.80",
      "low": "477.40",
      "close": "478.40",
      "average": "479.8821",
      "volume": "100430",
      "turnover": "48199468.7",
      "trades": "1795"
    },
    {
      "date": "2025-08-19",
      "bid": "488.40",
      "ask": "488.60",
      "open": "478.80",
      "high": "488.60",
      "low": "478.40",
      "close": "488.60",
      "average": "486.1725",
      "volume": "114878",
      "turnover": "55845979.7",
      "trades": "1708"
    },
    {
      "date": "2025-08-20",
      "bid": "487.20",
      "ask": "487.80",
      "open": "487.60",
      "high": "488.60",
      "low": "485.00",
      "close": "488.20",
      "average": "487.6749",
      "volume": "52710",
      "turnover": "25704910.6",
      "trades": "1025"
    },
    {
      "date": "2025-08-21",
      "bid": "484.00",
      "ask": "484.20",
      "open": "487.80",
      "high": "487.80",
      "low": "481.20",
      "close": "483.00",
      "average": "483.3429",
      "volume": "94249",
      "turnover": "45554532.6",
      "trades": "1353"
    },
    {
      "date": "2025-08-22",
      "bid": "490.40",
      "ask": "491.00",
      "open": "483.60",
      "high": "490.80",
      "low": "483.60",
      "close": "490.40",
      "average": "488.4269",
      "volume": "65636",
      "turnover": "32052380.2",
      "trades": "1311"
    },
    {
      "date": "2025-08-25",
      "bid": "488.80",
      "ask": "489.40",
      "open": "490.20",
      "high": "492.00",
      "low": "488.20",
      "close": "488.40",
      "average": "489.5978",
      "volume": "70821",
      "turnover": "34675876.7",
      "trades": "1677"
    },
    {
      "date": "2025-08-26",
      "bid": "485.60",
      "ask": "486.00",
      "open": "487.80",
      "high": "488.80",
      "low": "484.20",
      "close": "484.20",
      "average": "485.0306",
      "volume": "146688",
      "turnover": "71152538.9",
      "trades": "1493"
    },
    {
      "date": "2025-08-27",
      "bid": "483.00",
      "ask": "483.80",
      "open": "484.60",
      "high": "488.60",
      "low": "481.40",
      "close": "483.40",
      "average": "483.9394",
      "volume": "93917",
      "turnover": "45454452.5",
      "trades": "1916"
    },
    {
      "date": "2025-08-28",
      "bid": "482.00",
      "ask": "482.40",
      "open": "483.80",
      "high": "489.80",
      "low": "481.80",
      "close": "482.00",
      "average": "485.3426",
      "volume": "112286",
      "turnover": "54511072.3",
      "trades": "2381"
    },
    {
      "date": "2025-08-29",
      "bid": "479.20",
      "ask": "479.80",
      "open": "481.20",
      "high": "482.40",
      "low": "476.40",
      "close": "478.80",
      "average": "479.5286",
      "volume": "187759",
      "turnover": "90019229.9",
      "trades": "3234"
    },
    {
      "date": "2025-09-01",
      "bid": "483.60",
      "ask": "484.00",
      "open": "479.20",
      "high": "484.40",
      "low": "478.60",
      "close": "484.20",
      "average": "482.7026",
      "volume": "101818",
      "turnover": "49145986.1",
      "trades": "1972"
    },
    {
      "date": "2025-09-02",
      "bid": "471.60",
      "ask": "472.20",
      "open": "484.00",
      "high": "485.00",
      "low": "471.00",
      "close": "471.80",
      "average": "474.8394",
      "volume": "135175",
      "turnover": "64178909.6",
      "trades": "2907"
    },
    {
      "date": "2025-09-03",
      "bid": "476.40",
      "ask": "476.80",
      "open": "473.00",
      "high": "478.40",
      "low": "473.00",
      "close": "477.60",
      "average": "476.915",
      "volume": "165330",
      "turnover": "78846525.8",
      "trades": "1971"
    },
    {
      "date": "2025-09-04",
      "bid": "476.40",
      "ask": "476.60",
      "open": "477.60",
      "high": "481.20",
      "low": "475.80",
      "close": "476.20",
      "average": "477.2581",
      "volume": "76528",
      "turnover": "36523745.4",
      "trades": "1352"
    },
    {
      "date": "2025-09-05",
      "bid": "477.60",
      "ask": "478.00",
      "open": "477.00",
      "high": "482.00",
      "low": "475.60",
      "close": "478.60",
      "average": "478.316",
      "volume": "82517",
      "turnover": "39468549.2",
      "trades": "1481"
    },
    {
      "date": "2025-09-08",
      "bid": "478.60",
      "ask": "479.00",
      "open": "479.00",
      "high": "481.60",
      "low": "476.00",
      "close": "478.40",
      "average": "477.6294",
      "volume": "69101",
      "turnover": "33004524.2",
      "trades": "1452"
    },
    {
      "date": "2025-09-09",
      "bid": "481.80",
      "ask": "482.00",
      "open": "478.40",
      "high": "482.40",
      "low": "476.60",
      "close": "482.20",
      "average": "481.0949",
      "volume": "195993",
      "turnover": "94293869.8",
      "trades": "1224"
    },
    {
      "date": "2025-09-10",
      "bid": "482.60",
      "ask": "482.80",
      "open": "482.00",
      "high": "489.00",
      "low": "481.80",
      "close": "482.80",
      "average": "485.5851",
      "volume": "290268",
      "turnover": "140951828.6",
      "trades": "2211"
    },
    {
      "date": "2025-09-11",
      "bid": "484.40",
      "ask": "484.60",
      "open": "483.00",
      "high": "486.60",
      "low": "480.00",
      "close": "484.20",
      "average": "483.5472",
      "volume": "112436",
      "turnover": "54367129.1",
      "trades": "2083"
    },
    {
      "date": "2025-09-12",
      "bid": "483.20",
      "ask": "483.60",
      "open": "485.00",
      "high": "488.40",
      "low": "482.60",
      "close": "483.20",
      "average": "484.9119",
      "volume": "142167",
      "turnover": "68942165",
      "trades": "1930"
    },
    {
      "date": "2025-09-15",
      "bid": "490.40",
      "ask": "490.80",
      "open": "491.00",
      "high": "499.80",
      "low": "490.00",
      "close": "491.60",
      "average": "494.1231",
      "volume": "266131",
      "turnover": "131510950",
      "trades": "4075"
    },
    {
      "date": "2025-09-16",
      "bid": "487.80",
      "ask": "488.80",
      "open": "492.00",
      "high": "496.00",
      "low": "488.00",
      "close": "488.80",
      "average": "491.646",
      "volume": "216898",
      "turnover": "106642305.9",
      "trades": "2713"
    },
    {
      "date": "2025-09-17",
      "bid": "488.20",
      "ask": "488.60",
      "open": "490.00",
      "high": "491.20",
      "low": "488.00",
      "close": "488.80",
      "average": "489.1744",
      "volume": "125379",
      "turnover": "61332666.6",
      "trades": "1688"
    },
    {
      "date": "2025-09-18",
      "bid": "491.80",
      "ask": "492.00",
      "open": "489.40",
      "high": "493.60",
      "low": "488.80",
      "close": "491.60",
      "average": "491.7418",
      "volume": "129275",
      "turnover": "63570165.8",
      "trades": "1803"
    },
    {
      "date": "2025-09-19",
      "bid": "489.60",
      "ask": "490.20",
      "open": "492.00",
      "high": "494.40",
      "low": "488.80",
      "close": "488.80",
      "average": "489.9946",
      "volume": "192401",
      "turnover": "94289391.1",
      "trades": "2332"
    },
    {
      "date": "2025-09-22",
      "bid": "485.40",
      "ask": "485.60",
      "open": "489.60",
      "high": "491.40",
      "low": "484.40",
      "close": "485.20",
      "average": "486.7801",
      "volume": "89175",
      "turnover": "43408357.1",
      "trades": "1769"
    },
    {
      "date": "2025-09-23",
      "bid": "493.20",
      "ask": "493.40",
      "open": "485.40",
      "high": "493.40",
      "low": "484.60",
      "close": "492.60",
      "average": "491.7948",
      "volume": "103157",
      "turnover": "50731942.2",
      "trades": "1920"
    },
    {
      "date": "2025-09-24",
      "bid": "487.20",
      "ask": "487.40",
      "open": "491.20",
      "high": "491.20",
      "low": "486.20",
      "close": "486.20",
      "average": "487.7041",
      "volume": "111348",
      "turnover": "54305014.1",
      "trades": "1643"
    },
    {
      "date": "2025-09-25",
      "bid": "480.80",
      "ask": "481.20",
      "open": "485.00",
      "high": "487.60",
      "low": "480.00",
      "close": "480.00",
      "average": "481.8181",
      "volume": "88818",
      "turnover": "42794846.1",
      "trades": "2332"
    },
    {
      "date": "2025-09-26",
      "bid": "485.20",
      "ask": "485.60",
      "open": "480.80",
      "high": "486.60",
      "low": "480.20",
      "close": "484.20",
      "average": "482.6842",
      "volume": "171782",
      "turnover": "82891857.56",
      "trades": "2478"
    },
    {
      "date": "2025-09-29",
      "bid": "487.20",
      "ask": "487.40",
      "open": "486.00",
      "high": "487.80",
      "low": "484.20",
      "close": "487.00",
      "average": "486.5208",
      "volume": "115177",
      "turnover": "56033581.1",
      "trades": "2020"
    },
    {
      "date": "2025-09-30",
      "bid": "487.40",
      "ask": "487.60",
      "open": "487.20",
      "high": "488.60",
      "low": "482.60",
      "close": "488.40",
      "average": "487.2668",
      "volume": "127668",
      "turnover": "62200627.6",
      "trades": "1910"
    },
    {
      "date": "2025-10-01",
      "bid": "491.40",
      "ask": "491.60",
      "open": "487.40",
      "high": "492.00",
      "low": "484.00",
      "close": "490.60",
      "average": "489.7749",
      "volume": "100574",
      "turnover": "49256782.1",
      "trades": "1615"
    },
    {
      "date": "2025-10-02",
      "bid": "495.00",
      "ask": "495.40",
      "open": "491.40",
      "high": "496.60",
      "low": "491.40",
      "close": "494.40",
      "average": "494.5825",
      "volume": "105600",
      "turnover": "52226408.3",
      "trades": "1760"
    },
    {
      "date": "2025-10-03",
      "bid": "498.80",
      "ask": "499.40",
      "open": "495.60",
      "high": "499.40",
      "low": "494.20",
      "close": "499.20",
      "average": "496.9078",
      "volume": "151801",
      "turnover": "75431638.59",
      "trades": "1873"
    },
    {
      "date": "2025-10-06",
      "bid": "501.00",
      "ask": "501.50",
      "open": "499.80",
      "high": "501.50",
      "low": "496.00",
      "close": "501.00",
      "average": "499.619",
      "volume": "132634",
      "turnover": "66307306.65",
      "trades": "2034"
    },
    {
      "date": "2025-10-07",
      "bid": "498.60",
      "ask": "499.00",
      "open": "501.00",
      "high": "501.50",
      "low": "497.40",
      "close": "498.60",
      "average": "499.2639",
      "volume": "101768",
      "turnover": "50813197.95",
      "trades": "1728"
    },
    {
      "date": "2025-10-08",
      "bid": "496.80",
      "ask": "497.40",
      "open": "498.00",
      "high": "498.40",
      "low": "493.40",
      "close": "495.80",
      "average": "495.8878",
      "volume": "130785",
      "turnover": "64854576.1",
      "trades": "1912"
    },
    {
      "date": "2025-10-09",
      "bid": "492.40",
      "ask": "492.60",
      "open": "495.80",
      "high": "500.00",
      "low": "491.40",
      "close": "492.80",
      "average": "493.7763",
      "volume": "124428",
      "turnover": "61439423.1",
      "trades": "2060"
    },
    {
      "date": "2025-10-10",
      "bid": "493.00",
      "ask": "493.40",
      "open": "492.60",
      "high": "501.00",
      "low": "492.40",
      "close": "492.40",
      "average": "496.4778",
      "volume": "135068",
      "turnover": "67072756.6",
      "trades": "2356"
    },
    {
      "date": "2025-10-13",
      "bid": "493.00",
      "ask": "493.40",
      "open": "492.40",
      "high": "496.40",
      "low": "490.20",
      "close": "492.40",
      "average": "492.7927",
      "volume": "127397",
      "turnover": "62781491.1",
      "trades": "2171"
    },
    {
      "date": "2025-10-14",
      "bid": "494.00",
      "ask": "494.40",
      "open": "492.40",
      "high": "495.00",
      "low": "489.60",
      "close": "494.20",
      "average": "493.0731",
      "volume": "81846",
      "turnover": "40356143.1",
      "trades": "1625"
    },
    {
      "date": "2025-10-15",
      "bid": "502.00",
      "ask": "503.00",
      "open": "496.40",
      "high": "503.00",
      "low": "496.40",
      "close": "502.00",
      "average": "500.4823",
      "volume": "120299",
      "turnover": "60206567.85",
      "trades": "1937"
    },
    {
      "date": "2025-10-16",
      "bid": "503.00",
      "ask": "504.00",
      "open": "502.50",
      "high": "507.00",
      "low": "500.00",
      "close": "503.50",
      "average": "503.471",
      "volume": "100410",
      "turnover": "50553360.5",
      "trades": "1369"
    },
    {
      "date": "2025-10-17",
      "bid": "499.20",
      "ask": "499.60",
      "open": "499.40",
      "high": "500.50",
      "low": "491.00",
      "close": "500.50",
      "average": "497.0488",
      "volume": "164834",
      "turnover": "81934425.09",
      "trades": "2487"
    },
    {
      "date": "2025-10-20",
      "bid": "505.50",
      "ask": "506.50",
      "open": "501.50",
      "high": "507.00",
      "low": "498.80",
      "close": "507.00",
      "average": "504.7156",
      "volume": "87102",
      "turnover": "43960748.9",
      "trades": "1123"
    },
    {
      "date": "2025-10-21",
      "bid": "512.00",
      "ask": "513.00",
      "open": "507.00",
      "high": "513.50",
      "low": "507.00",
      "close": "512.00",
      "average": "510.8898",
      "volume": "83380",
      "turnover": "42597173.75",
      "trades": "1236"
    },
    {
      "date": "2025-10-22",
      "bid": "512.00",
      "ask": "512.50",
      "open": "512.00",
      "high": "514.00",
      "low": "510.50",
      "close": "511.00",
      "average": "511.471",
      "volume": "80601",
      "turnover": "41225360",
      "trades": "1195"
    },
    {
      "date": "2025-10-23",
      "bid": "512.50",
      "ask": "513.00",
      "open": "512.00",
      "high": "514.00",
      "low": "509.00",
      "close": "512.50",
      "average": "512.1349",
      "volume": "67222",
      "turnover": "34426700.75",
      "trades": "1039"
    },
    {
      "date": "2025-10-24",
      "bid": "516.50",
      "ask": "517.50",
      "open": "514.00",
      "high": "517.50",
      "low": "513.00",
      "close": "516.00",
      "average": "515.4405",
      "volume": "70414",
      "turnover": "36294177",
      "trades": "1446"
    },
    {
      "date": "2025-10-27",
      "bid": "514.50",
      "ask": "515.00",
      "open": "517.50",
      "high": "518.50",
      "low": "513.50",
      "close": "516.00",
      "average": "515.824",
      "volume": "108918",
      "turnover": "56180779.75",
      "trades": "1845"
    },
    {
      "date": "2025-10-28",
      "bid": "511.00",
      "ask": "511.50",
      "open": "515.50",
      "high": "515.50",
      "low": "510.50",
      "close": "512.50",
      "average": "512.2632",
      "volume": "80728",
      "turnover": "41354062",
      "trades": "1320"
    },
    {
      "date": "2025-10-29",
      "bid": "509.50",
      "ask": "510.00",
      "open": "511.50",
      "high": "514.00",
      "low": "509.50",
      "close": "510.50",
      "average": "511.5947",
      "volume": "94445",
      "turnover": "48317089.5",
      "trades": "1167"
    },
    {
      "date": "2025-10-30",
      "bid": "512.50",
      "ask": "513.50",
      "open": "510.50",
      "high": "513.50",
      "low": "509.00",
      "close": "513.00",
      "average": "512.1742",
      "volume": "69433",
      "turnover": "35561287.5",
      "trades": "1081"
    },
    {
      "date": "2025-10-31",
      "bid": "509.00",
      "ask": "510.00",
      "open": "514.00",
      "high": "514.00",
      "low": "508.50",
      "close": "509.00",
      "average": "510.0587",
      "volume": "44463",
      "turnover": "22678740",
      "trades": "750"
    },
    {
      "date": "2025-11-03",
      "bid": "505.50",
      "ask": "506.00",
      "open": "509.00",
      "high": "509.00",
      "low": "504.50",
      "close": "504.50",
      "average": "506.5079",
      "volume": "100972",
      "turnover": "51146334.5",
      "trades": "2008"
    },
    {
      "date": "2025-11-04",
      "bid": "504.00",
      "ask": "504.50",
      "open": "502.50",
      "high": "505.50",
      "low": "496.60",
      "close": "504.50",
      "average": "502.543",
      "volume": "109606",
      "turnover": "55082740.15",
      "trades": "1770"
    },
    {
      "date": "2025-11-05",
      "bid": "508.00",
      "ask": "509.00",
      "open": "503.50",
      "high": "510.00",
      "low": "500.50",
      "close": "509.50",
      "average": "507.5967",
      "volume": "82267",
      "turnover": "41758127.5",
      "trades": "1279"
    },
    {
      "date": "2025-11-06",
      "bid": "509.50",
      "ask": "510.50",
      "open": "509.50",
      "high": "510.50",
      "low": "508.00",
      "close": "509.50",
      "average": "509.5601",
      "volume": "95615",
      "turnover": "48721217",
      "trades": "1398"
    },
    {
      "date": "2025-11-07",
      "bid": "504.50",
      "ask": "505.00",
      "open": "509.50",
      "high": "511.00",
      "low": "501.50",
      "close": "506.50",
      "average": "505.8721",
      "volume": "113429",
      "turnover": "57380562.5",
      "trades": "1283"
    },
    {
      "date": "2025-11-10",
      "bid": "510.50",
      "ask": "511.00",
      "open": "510.50",
      "high": "513.00",
      "low": "508.50",
      "close": "509.50",
      "average": "509.8687",
      "volume": "83919",
      "turnover": "42787667.5",
      "trades": "1231"
    },
    {
      "date": "2025-11-11",
      "bid": "515.50",
      "ask": "516.50",
      "open": "510.50",
      "high": "516.50",
      "low": "510.50",
      "close": "516.00",
      "average": "514.5947",
      "volume": "95872",
      "turnover": "49336064.75",
      "trades": "1364"
    },
    {
      "date": "2025-11-12",
      "bid": "517.50",
      "ask": "518.50",
      "open": "517.50",
      "high": "520.00",
      "low": "513.50",
      "close": "518.00",
      "average": "517.4148",
      "volume": "93070",
      "turnover": "48155387",
      "trades": "1253"
    },
    {
      "date": "2025-11-13",
      "bid": "514.50",
      "ask": "515.50",
      "open": "518.50",
      "high": "520.50",
      "low": "513.50",
      "close": "514.00",
      "average": "516.3878",
      "volume": "92312",
      "turnover": "47668777.75",
      "trades": "1419"
    },
    {
      "date": "2025-11-14",
      "bid": "512.00",
      "ask": "512.50",
      "open": "512.50",
      "high": "513.50",
      "low": "507.50",
      "close": "513.50",
      "average": "510.8001",
      "volume": "119547",
      "turnover": "61063197.5",
      "trades": "1555"
    },
    {
      "date": "2025-11-17",
      "bid": "509.50",
      "ask": "510.00",
      "open": "512.50",
      "high": "515.00",
      "low": "509.00",
      "close": "510.00",
      "average": "510.9833",
      "volume": "114214",
      "turnover": "58361395.75",
      "trades": "1431"
    },
    {
      "date": "2025-11-18",
      "bid": "495.00",
      "ask": "496.00",
      "open": "502.50",
      "high": "504.50",
      "low": "493.20",
      "close": "495.00",
      "average": "497.0351",
      "volume": "121355",
      "turnover": "60317726",
      "trades": "3130"
    },
    {
      "date": "2025-11-19",
      "bid": "497.20",
      "ask": "498.00",
      "open": "496.00",
      "high": "499.80",
      "low": "493.60",
      "close": "497.20",
      "average": "496.94",
      "volume": "79939",
      "turnover": "39725047.29",
      "trades": "1761"
    },
    {
      "date": "2025-11-20",
      "bid": "497.40",
      "ask": "497.80",
      "open": "504.50",
      "high": "504.50",
      "low": "496.80",
      "close": "497.20",
      "average": "498.479",
      "volume": "104929",
      "turnover": "52304396.65",
      "trades": "1667"
    },
    {
      "date": "2025-11-21",
      "bid": "499.00",
      "ask": "499.40",
      "open": "490.00",
      "high": "500.50",
      "low": "488.60",
      "close": "499.80",
      "average": "497.60",
      "volume": "103931",
      "turnover": "51715505.7",
      "trades": "2384"
    },
    {
      "date": "2025-11-24",
      "bid": "505.50",
      "ask": "506.00",
      "open": "503.00",
      "high": "507.50",
      "low": "502.00",
      "close": "507.00",
      "average": "506.335",
      "volume": "238145",
      "turnover": "120581107",
      "trades": "1994"
    },
    {
      "date": "2025-11-25",
      "bid": "503.50",
      "ask": "504.50",
      "open": "506.00",
      "high": "510.00",
      "low": "501.50",
      "close": "502.00",
      "average": "504.818",
      "volume": "181612",
      "turnover": "91682542.25",
      "trades": "2693"
    },
    {
      "date": "2025-11-26",
      "bid": "510.50",
      "ask": "511.00",
      "open": "505.00",
      "high": "513.50",
      "low": "505.00",
      "close": "510.00",
      "average": "510.0981",
      "volume": "161747",
      "turnover": "82507123",
      "trades": "2787"
    },
    {
      "date": "2025-11-27",
      "bid": "510.50",
      "ask": "511.50",
      "open": "511.00",
      "high": "516.00",
      "low": "509.50",
      "close": "510.50",
      "average": "511.9746",
      "volume": "183525",
      "turnover": "93960112",
      "trades": "2673"
    },
    {
      "date": "2025-11-28",
      "bid": "503.00",
      "ask": "503.50",
      "open": "511.00",
      "high": "512.50",
      "low": "501.50",
      "close": "502.00",
      "average": "503.8799",
      "volume": "418930",
      "turnover": "211068422.5",
      "trades": "3008"
    },
    {
      "date": "2025-12-01",
      "bid": "496.40",
      "ask": "496.60",
      "open": "502.50",
      "high": "503.00",
      "low": "494.60",
      "close": "497.40",
      "average": "497.328",
      "volume": "176252",
      "turnover": "87654968.7",
      "trades": "3207"
    },
    {
      "date": "2025-12-02",
      "bid": "500.00",
      "ask": "500.50",
      "open": "497.80",
      "high": "503.00",
      "low": "494.60",
      "close": "499.80",
      "average": "499.8035",
      "volume": "212388",
      "turnover": "106152615.4",
      "trades": "2479"
    },
    {
      "date": "2025-12-03",
      "bid": "499.00",
      "ask": "499.40",
      "open": "500.00",
      "high": "503.00",
      "low": "498.20",
      "close": "499.20",
      "average": "500.1316",
      "volume": "175154",
      "turnover": "87600111.6",
      "trades": "2155"
    },
    {
      "date": "2025-12-04",
      "bid": "506.00",
      "ask": "506.50",
      "open": "500.00",
      "high": "507.00",
      "low": "500.00",
      "close": "506.00",
      "average": "504.5404",
      "volume": "108007",
      "turnover": "54493525",
      "trades": "1559"
    },
    {
      "date": "2025-12-05",
      "bid": "506.00",
      "ask": "507.00",
      "open": "506.00",
      "high": "508.50",
      "low": "503.00",
      "close": "506.50",
      "average": "505.6376",
      "volume": "109584",
      "turnover": "55409728.5",
      "trades": "1847"
    },
    {
      "date": "2025-12-08",
      "bid": "502.50",
      "ask": "503.00",
      "open": "506.50",
      "high": "506.50",
      "low": "501.50",
      "close": "501.50",
      "average": "502.9353",
      "volume": "161185",
      "turnover": "81065851.5",
      "trades": "1782"
    },
    {
      "date": "2025-12-09",
      "bid": "494.60",
      "ask": "495.20",
      "open": "501.50",
      "high": "504.00",
      "low": "494.00",
      "close": "494.40",
      "average": "496.4933",
      "volume": "144483",
      "turnover": "71731804.4",
      "trades": "1772"
    },
    {
      "date": "2025-12-10",
      "bid": "493.60",
      "ask": "494.00",
      "open": "494.40",
      "high": "495.20",
      "low": "489.60",
      "close": "494.60",
      "average": "492.734",
      "volume": "110906",
      "turnover": "54647475.2",
      "trades": "1750"
    },
    {
      "date": "2025-12-11",
      "bid": "498.20",
      "ask": "498.60",
      "open": "494.00",
      "high": "499.80",
      "low": "493.00",
      "close": "497.40",
      "average": "497.1048",
      "volume": "107818",
      "turnover": "53596871.6",
      "trades": "1568"
    },
    {
      "date": "2025-12-12",
      "bid": "498.60",
      "ask": "499.00",
      "open": "498.60",
      "high": "503.50",
      "low": "498.40",
      "close": "499.80",
      "average": "500.4632",
      "volume": "141197",
      "turnover": "70665043.59",
      "trades": "1451"
    },
    {
      "date": "2025-12-15",
      "bid": "500.00",
      "ask": "500.50",
      "open": "499.80",
      "high": "502.50",
      "low": "498.20",
      "close": "499.40",
      "average": "500.2761",
      "volume": "126827",
      "turnover": "63449929.6",
      "trades": "1703"
    },
    {
      "date": "2025-12-16",
      "bid": "503.00",
      "ask": "504.00",
      "open": "499.40",
      "high": "503.50",
      "low": "498.20",
      "close": "503.00",
      "average": "501.9684",
      "volume": "141932",
      "turnover": "71242961.05",
      "trades": "1533"
    },
    {
      "date": "2025-12-17",
      "bid": "498.60",
      "ask": "498.80",
      "open": "504.00",
      "high": "504.50",
      "low": "496.80",
      "close": "499.00",
      "average": "499.0524",
      "volume": "166086",
      "turnover": "82885527.8",
      "trades": "1729"
    },
    {
      "date": "2025-12-18",
      "bid": "505.00",
      "ask": "505.50",
      "open": "499.00",
      "high": "506.00",
      "low": "497.40",
      "close": "505.50",
      "average": "503.2994",
      "volume": "126367",
      "turnover": "63594862.9",
      "trades": "1380"
    },
    {
      "date": "2025-12-19",
      "bid": "503.00",
      "ask": "504.00",
      "open": "505.00",
      "high": "506.50",
      "low": "501.00",
      "close": "502.50",
      "average": "502.8271",
      "volume": "293389",
      "turnover": "147524140",
      "trades": "2093"
    },
    {
      "date": "2025-12-22",
      "bid": "503.00",
      "ask": "503.50",
      "open": "503.00",
      "high": "504.50",
      "low": "499.80",
      "close": "504.00",
      "average": "502.3276",
      "volume": "102603",
      "turnover": "51540208.65",
      "trades": "1457"
    },
    {
      "date": "2025-12-23",
      "bid": "504.50",
      "ask": "505.50",
      "open": "504.50",
      "high": "507.00",
      "low": "503.00",
      "close": "504.50",
      "average": "504.7157",
      "volume": "105139",
      "turnover": "53065305.75",
      "trades": "1323"
    },
    {
      "date": "2025-12-29",
      "bid": "508.00",
      "ask": "509.00",
      "open": "505.00",
      "high": "510.00",
      "low": "502.50",
      "close": "508.00",
      "average": "506.3316",
      "volume": "133887",
      "turnover": "67791655.25",
      "trades": "1736"
    },
    {
      "date": "2025-12-30",
      "bid": "510.50",
      "ask": "511.00",
      "open": "508.00",
      "high": "511.50",
      "low": "507.00",
      "close": "511.50",
      "average": "510.0758",
      "volume": "108381",
      "turnover": "55282562.5",
      "trades": "1576"
    },
    {
      "date": "2026-01-02",
      "bid": "505.50",
      "ask": "506.00",
      "open": "511.50",
      "high": "514.50",
      "low": "505.50",
      "close": "505.50",
      "average": "508.8979",
      "volume": "111149",
      "turnover": "56563526",
      "trades": "1799"
    },
    {
      "date": "2026-01-05",
      "bid": "505.50",
      "ask": "506.00",
      "open": "506.00",
      "high": "509.00",
      "low": "503.00",
      "close": "507.00",
      "average": "506.2005",
      "volume": "87963",
      "turnover": "44526495.5",
      "trades": "1288"
    },
    {
      "date": "2026-01-07",
      "bid": "526.50",
      "ask": "527.00",
      "open": "513.50",
      "high": "527.00",
      "low": "512.00",
      "close": "526.50",
      "average": "523.0975",
      "volume": "266253",
      "turnover": "139276447.75",
      "trades": "2804"
    },
    {
      "date": "2026-01-08",
      "bid": "516.00",
      "ask": "517.00",
      "open": "526.50",
      "high": "526.50",
      "low": "515.00",
      "close": "516.50",
      "average": "517.6554",
      "volume": "92655",
      "turnover": "47963213.25",
      "trades": "1498"
    },
    {
      "date": "2026-01-09",
      "bid": "522.00",
      "ask": "522.50",
      "open": "516.50",
      "high": "523.00",
      "low": "513.50",
      "close": "523.00",
      "average": "519.9782",
      "volume": "99464",
      "turnover": "51719469.5",
      "trades": "1505"
    },
    {
      "date": "2026-01-12",
      "bid": "517.50",
      "ask": "518.50",
      "open": "523.00",
      "high": "523.00",
      "low": "515.50",
      "close": "518.00",
      "average": "518.3967",
      "volume": "119639",
      "turnover": "62019818",
      "trades": "1886"
    },
    {
      "date": "2026-01-13",
      "bid": "519.50",
      "ask": "520.00",
      "open": "518.00",
      "high": "520.50",
      "low": "515.00",
      "close": "520.50",
      "average": "518.9501",
      "volume": "118361",
      "turnover": "61423253",
      "trades": "1567"
    },
    {
      "date": "2026-01-14",
      "bid": "520.50",
      "ask": "521.00",
      "open": "521.00",
      "high": "524.00",
      "low": "517.00",
      "close": "522.50",
      "average": "520.5726",
      "volume": "165889",
      "turnover": "86347588.25",
      "trades": "1975"
    },
    {
      "date": "2026-01-15",
      "bid": "534.50",
      "ask": "535.50",
      "open": "523.00",
      "high": "536.00",
      "low": "523.00",
      "close": "536.00",
      "average": "532.6154",
      "volume": "170224",
      "turnover": "90664166",
      "trades": "1887"
    },
    {
      "date": "2026-01-16",
      "bid": "534.00",
      "ask": "534.50",
      "open": "535.50",
      "high": "535.50",
      "low": "530.50",
      "close": "535.00",
      "average": "533.6711",
      "volume": "129779",
      "turnover": "69252820.25",
      "trades": "1641"
    },
    {
      "date": "2026-01-19",
      "bid": "518.00",
      "ask": "519.50",
      "open": "525.00",
      "high": "525.00",
      "low": "516.50",
      "close": "518.50",
      "average": "519.2467",
      "volume": "199196",
      "turnover": "103432016",
      "trades": "2669"
    },
    {
      "date": "2026-01-20",
      "bid": "511.50",
      "ask": "512.00",
      "open": "516.50",
      "high": "516.50",
      "low": "509.50",
      "close": "511.50",
      "average": "512.5097",
      "volume": "108076",
      "turnover": "55388574.25",
      "trades": "1795"
    },
    {
      "date": "2026-01-21",
      "bid": "513.50",
      "ask": "514.00",
      "open": "511.00",
      "high": "515.50",
      "low": "507.00",
      "close": "513.00",
      "average": "510.7981",
      "volume": "146750",
      "turnover": "74953792.5",
      "trades": "1816"
    },
    {
      "date": "2026-01-22",
      "bid": "517.00",
      "ask": "517.50",
      "open": "520.00",
      "high": "524.50",
      "low": "516.50",
      "close": "517.50",
      "average": "519.3202",
      "volume": "103913",
      "turnover": "53965113.75",
      "trades": "1452"
    },
    {
      "date": "2026-01-23",
      "bid": "516.50",
      "ask": "517.00",
      "open": "517.50",
      "high": "518.00",
      "low": "511.50",
      "close": "518.00",
      "average": "516.0291",
      "volume": "125125",
      "turnover": "64552065",
      "trades": "1818"
    },
    {
      "date": "2026-01-26",
      "bid": "517.00",
      "ask": "517.50",
      "open": "518.00",
      "high": "519.50",
      "low": "514.00",
      "close": "517.00",
      "average": "517.0832",
      "volume": "106598",
      "turnover": "55116696.75",
      "trades": "1389"
    },
    {
      "date": "2026-01-27",
      "bid": "517.50",
      "ask": "518.50",
      "open": "518.50",
      "high": "520.50",
      "low": "516.00",
      "close": "519.00",
      "average": "518.7537",
      "volume": "128495",
      "turnover": "66658955.75",
      "trades": "1326"
    },
    {
      "date": "2026-01-28",
      "bid": "526.00",
      "ask": "526.50",
      "open": "519.00",
      "high": "527.00",
      "low": "518.50",
      "close": "525.50",
      "average": "523.0294",
      "volume": "127772",
      "turnover": "66817871.75",
      "trades": "1462"
    },
    {
      "date": "2026-01-29",
      "bid": "527.50",
      "ask": "528.00",
      "open": "526.00",
      "high": "531.50",
      "low": "525.50",
      "close": "528.00",
      "average": "528.9973",
      "volume": "176463",
      "turnover": "93348160",
      "trades": "1534"
    },
    {
      "date": "2026-01-30",
      "bid": "527.50",
      "ask": "528.00",
      "open": "528.00",
      "high": "530.00",
      "low": "526.00",
      "close": "530.00",
      "average": "529.3169",
      "volume": "167807",
      "turnover": "88818246",
      "trades": "1408"
    },
    {
      "date": "2026-02-02",
      "bid": "533.00",
      "ask": "534.00",
      "open": "527.50",
      "high": "535.00",
      "low": "522.00",
      "close": "532.50",
      "average": "530.5541",
      "volume": "89434",
      "turnover": "47450761.25",
      "trades": "1582"
    },
    {
      "date": "2026-02-03",
      "bid": "538.00",
      "ask": "539.00",
      "open": "534.50",
      "high": "540.00",
      "low": "534.00",
      "close": "539.50",
      "average": "537.5606",
      "volume": "145370",
      "turnover": "78142325.75",
      "trades": "2006"
    },
    {
      "date": "2026-02-04",
      "bid": "547.00",
      "ask": "549.00",
      "open": "539.00",
      "high": "550.50",
      "low": "536.50",
      "close": "547.50",
      "average": "545.239",
      "volume": "144637",
      "turnover": "78867474.5",
      "trades": "1864"
    },
    {
      "date": "2026-02-05",
      "bid": "545.00",
      "ask": "545.50",
      "open": "547.50",
      "high": "548.00",
      "low": "541.50",
      "close": "547.00",
      "average": "545.654",
      "volume": "173324",
      "turnover": "94570671.25",
      "trades": "1787"
    },
    {
      "date": "2026-02-06",
      "bid": "548.50",
      "ask": "549.00",
      "open": "545.00",
      "high": "551.00",
      "low": "540.50",
      "close": "547.50",
      "average": "546.7428",
      "volume": "115232",
      "turnover": "62999535.75",
      "trades": "1468"
    },
    {
      "date": "2026-02-09",
      "bid": "550.50",
      "ask": "551.50",
      "open": "548.50",
      "high": "553.00",
      "low": "546.50",
      "close": "550.50",
      "average": "549.864",
      "volume": "96782",
      "turnover": "53216426.5",
      "trades": "1362"
    },
    {
      "date": "2026-02-10",
      "bid": "555.00",
      "ask": "556.00",
      "open": "551.50",
      "high": "556.00",
      "low": "551.00",
      "close": "556.00",
      "average": "554.6804",
      "volume": "114900",
      "turnover": "63724134.5",
      "trades": "1297"
    },
    {
      "date": "2026-02-11",
      "bid": "558.00",
      "ask": "558.50",
      "open": "556.00",
      "high": "560.00",
      "low": "552.00",
      "close": "557.50",
      "average": "556.774",
      "volume": "111942",
      "turnover": "62347000.25",
      "trades": "1436"
    },
    {
      "date": "2026-02-12",
      "bid": "548.50",
      "ask": "549.00",
      "open": "558.50",
      "high": "559.00",
      "low": "548.50",
      "close": "549.50",
      "average": "551.3941",
      "volume": "198612",
      "turnover": "109519039.5",
      "trades": "1896"
    },
    {
      "date": "2026-02-13",
      "bid": "546.00",
      "ask": "546.50",
      "open": "550.00",
      "high": "550.00",
      "low": "542.50",
      "close": "547.00",
      "average": "546.3227",
      "volume": "93801",
      "turnover": "51244828",
      "trades": "1441"
    },
    {
      "date": "2026-02-16",
      "bid": "541.50",
      "ask": "542.50",
      "open": "547.50",
      "high": "547.50",
      "low": "541.50",
      "close": "543.50",
      "average": "544.7738",
      "volume": "65475",
      "turnover": "35669247",
      "trades": "1023"
    },
    {
      "date": "2026-02-17",
      "bid": "544.00",
      "ask": "545.00",
      "open": "542.50",
      "high": "545.50",
      "low": "539.00",
      "close": "545.50",
      "average": "543.8769",
      "volume": "120141",
      "turnover": "65340981",
      "trades": "1469"
    },
    {
      "date": "2026-02-18",
      "bid": "539.50",
      "ask": "540.50",
      "open": "545.00",
      "high": "549.00",
      "low": "539.50",
      "close": "542.00",
      "average": "542.9199",
      "volume": "245453",
      "turnover": "133269895.5",
      "trades": "2394"
    },
    {
      "date": "2026-02-19",
      "bid": "550.00",
      "ask": "551.00",
      "open": "542.50",
      "high": "554.50",
      "low": "542.50",
      "close": "550.50",
      "average": "550.3942",
      "volume": "165447",
      "turnover": "91065204.75",
      "trades": "2046"
    },
    {
      "date": "2026-02-20",
      "bid": "560.00",
      "ask": "560.50",
      "open": "551.00",
      "high": "562.50",
      "low": "549.50",
      "close": "562.50",
      "average": "555.2169",
      "volume": "290348",
      "turnover": "161209037",
      "trades": "2181"
    },
    {
      "date": "2026-02-23",
      "bid": "564.00",
      "ask": "564.50",
      "open": "562.00",
      "high": "568.00",
      "low": "558.00",
      "close": "564.50",
      "average": "564.2882",
      "volume": "160309",
      "turnover": "90460814.5",
      "trades": "1991"
    },
    {
      "date": "2026-02-24",
      "bid": "572.00",
      "ask": "573.50",
      "open": "565.00",
      "high": "578.50",
      "low": "565.00",
      "close": "575.00",
      "average": "573.2793",
      "volume": "184322",
      "turnover": "105667228.25",
      "trades": "2434"
    },
    {
      "date": "2026-02-25",
      "bid": "579.00",
      "ask": "579.50",
      "open": "575.50",
      "high": "583.00",
      "low": "575.50",
      "close": "578.00",
      "average": "579.1084",
      "volume": "168096",
      "turnover": "97349882",
      "trades": "2327"
    },
    {
      "date": "2026-02-26",
      "bid": "586.50",
      "ask": "587.00",
      "open": "580.00",
      "high": "589.00",
      "low": "580.00",
      "close": "587.00",
      "average": "586.5037",
      "volume": "227597",
      "turnover": "133479306.75",
      "trades": "2395"
    },
    {
      "date": "2026-02-27",
      "bid": "592.50",
      "ask": "593.50",
      "open": "586.50",
      "high": "593.50",
      "low": "584.50",
      "close": "593.00",
      "average": "591.8163",
      "volume": "275433",
      "turnover": "162992266.5",
      "trades": "2744"
    },
    {
      "date": "2026-03-02",
      "bid": "575.00",
      "ask": "575.50",
      "open": "579.00",
      "high": "580.00",
      "low": "573.50",
      "close": "575.50",
      "average": "576.7832",
      "volume": "220712",
      "turnover": "127251088.25",
      "trades": "3812"
    },
    {
      "date": "2026-03-03",
      "bid": "559.00",
      "ask": "560.00",
      "open": "570.00",
      "high": "570.00",
      "low": "555.00",
      "close": "558.00",
      "average": "559.6003",
      "volume": "206165",
      "turnover": "115376306",
      "trades": "3026"
    },
    {
      "date": "2026-03-04",
      "bid": "564.00",
      "ask": "565.00",
      "open": "557.00",
      "high": "567.50",
      "low": "556.00",
      "close": "566.00",
      "average": "564.187",
      "volume": "142611",
      "turnover": "80453366.25",
      "trades": "2001"
    },
    {
      "date": "2026-03-05",
      "bid": "560.00",
      "ask": "561.00",
      "open": "566.00",
      "high": "569.50",
      "low": "559.50",
      "close": "559.50",
      "average": "562.1598",
      "volume": "114744",
      "turnover": "64508128.25",
      "trades": "1500"
    },
    {
      "date": "2026-03-06",
      "bid": "553.00",
      "ask": "554.00",
      "open": "561.50",
      "high": "565.00",
      "low": "549.50",
      "close": "554.50",
      "average": "555.3921",
      "volume": "146015",
      "turnover": "81087925.75",
      "trades": "2187"
    },
    {
      "date": "2026-03-09",
      "bid": "540.50",
      "ask": "541.00",
      "open": "541.00",
      "high": "546.00",
      "low": "536.50",
      "close": "542.00",
      "average": "541.0697",
      "volume": "149724",
      "turnover": "81011721.75",
      "trades": "2501"
    },
    {
      "date": "2026-03-10",
      "bid": "558.00",
      "ask": "558.50",
      "open": "553.50",
      "high": "561.00",
      "low": "552.50",
      "close": "557.00",
      "average": "556.7058",
      "volume": "146226",
      "turnover": "81406768.75",
      "trades": "1766"
    },
    {
      "date": "2026-03-11",
      "bid": "546.50",
      "ask": "548.00",
      "open": "554.00",
      "high": "554.50",
      "low": "546.50",
      "close": "547.00",
      "average": "549.1758",
      "volume": "136323",
      "turnover": "74866084",
      "trades": "1798"
    },
    {
      "date": "2026-03-12",
      "bid": "548.50",
      "ask": "549.50",
      "open": "545.50",
      "high": "552.00",
      "low": "544.50",
      "close": "548.00",
      "average": "548.1469",
      "volume": "112455",
      "turnover": "61639639.25",
      "trades": "1661"
    },
    {
      "date": "2026-03-13",
      "bid": "540.50",
      "ask": "541.50",
      "open": "545.50",
      "high": "549.00",
      "low": "539.50",
      "close": "541.00",
      "average": "543.1223",
      "volume": "84094",
      "turnover": "45678245.75",
      "trades": "1370"
    },
    {
      "date": "2026-03-16",
      "bid": "539.00",
      "ask": "540.00",
      "open": "540.50",
      "high": "543.50",
      "low": "536.00",
      "close": "540.00",
      "average": "539.7559",
      "volume": "98565",
      "turnover": "53200686.25",
      "trades": "1384"
    },
    {
      "date": "2026-03-17",
      "bid": "535.50",
      "ask": "536.50",
      "open": "539.50",
      "high": "540.50",
      "low": "534.50",
      "close": "536.50",
      "average": "536.7369",
      "volume": "157575",
      "turnover": "84578053.75",
      "trades": "1406"
    },
    {
      "date": "2026-03-18",
      "bid": "535.00",
      "ask": "536.00",
      "open": "538.00",
      "high": "545.00",
      "low": "534.50",
      "close": "535.00",
      "average": "537.7719",
      "volume": "101604",
      "turnover": "54642777.75",
      "trades": "1279"
    },
    {
      "date": "2026-03-19",
      "bid": "517.50",
      "ask": "518.50",
      "open": "527.00",
      "high": "527.00",
      "low": "516.00",
      "close": "516.00",
      "average": "519.4343",
      "volume": "129047",
      "turnover": "67044462",
      "trades": "2424"
    },
    {
      "date": "2026-03-20",
      "bid": "507.00",
      "ask": "508.00",
      "open": "520.00",
      "high": "521.50",
      "low": "506.50",
      "close": "508.00",
      "average": "510.8172",
      "volume": "176461",
      "turnover": "90140528.25",
      "trades": "2730"
    },
    {
      "date": "2026-03-23",
      "bid": "509.00",
      "ask": "510.00",
      "open": "493.80",
      "high": "517.00",
      "low": "490.40",
      "close": "509.00",
      "average": "504.2508",
      "volume": "224376",
      "turnover": "113197784.65",
      "trades": "4620"
    },
    {
      "date": "2026-03-24",
      "bid": "507.50",
      "ask": "509.00",
      "open": "511.00",
      "high": "511.00",
      "low": "505.00",
      "close": "510.00",
      "average": "508.6431",
      "volume": "101105",
      "turnover": "51404936",
      "trades": "1651"
    },
    {
      "date": "2026-03-25",
      "bid": "519.00",
      "ask": "520.00",
      "open": "517.50",
      "high": "523.00",
      "low": "515.50",
      "close": "521.00",
      "average": "520.3841",
      "volume": "141989",
      "turnover": "73888222.25",
      "trades": "2068"
    },
    {
      "date": "2026-03-26",
      "bid": "518.00",
      "ask": "519.00",
      "open": "518.50",
      "high": "521.50",
      "low": "515.00",
      "close": "517.50",
      "average": "518.2091",
      "volume": "73940",
      "turnover": "38318673.5",
      "trades": "1458"
    },
    {
      "date": "2026-03-27",
      "bid": "517.50",
      "ask": "518.00",
      "open": "517.50",
      "high": "520.00",
      "low": "514.00",
      "close": "518.00",
      "average": "517.4363",
      "volume": "87689",
      "turnover": "45372259",
      "trades": "1361"
    },
    {
      "date": "2026-03-30",
      "bid": "526.00",
      "ask": "527.00",
      "open": "517.00",
      "high": "526.50",
      "low": "513.50",
      "close": "524.00",
      "average": "522.1656",
      "volume": "108823",
      "turnover": "56819340.75",
      "trades": "1508"
    },
    {
      "date": "2026-03-31",
      "bid": "532.50",
      "ask": "533.00",
      "open": "527.00",
      "high": "534.50",
      "low": "526.50",
      "close": "532.00",
      "average": "531.5234",
      "volume": "121618",
      "turnover": "64643141.25",
      "trades": "1477"
    },
    {
      "date": "2026-04-01",
      "bid": "539.00",
      "ask": "540.00",
      "open": "546.50",
      "high": "548.00",
      "low": "537.00",
      "close": "539.00",
      "average": "539.8476",
      "volume": "106370",
      "turnover": "57450819.25",
      "trades": "1628"
    },
    {
      "date": "2026-04-02",
      "bid": "532.50",
      "ask": "533.00",
      "open": "531.00",
      "high": "534.50",
      "low": "529.50",
      "close": "531.50",
      "average": "531.9148",
      "volume": "42285",
      "turnover": "22496493",
      "trades": "854"
    },
    {
      "date": "2026-04-07",
      "bid": "532.50",
      "ask": "533.50",
      "open": "537.00",
      "high": "542.00",
      "low": "531.50",
      "close": "533.00",
      "average": "535.7222",
      "volume": "107628",
      "turnover": "57661523.75",
      "trades": "1716"
    },
    {
      "date": "2026-04-08",
      "bid": "551.00",
      "ask": "552.00",
      "open": "555.00",
      "high": "556.50",
      "low": "550.00",
      "close": "552.50",
      "average": "552.9257",
      "volume": "94200",
      "turnover": "52086809.5",
      "trades": "1672"
    },
    {
      "date": "2026-04-09",
      "bid": "550.00",
      "ask": "551.00",
      "open": "552.50",
      "high": "553.00",
      "low": "548.50",
      "close": "549.00",
      "average": "549.7106",
      "volume": "76936",
      "turnover": "42292627.25",
      "trades": "1261"
    },
    {
      "date": "2026-04-10",
      "bid": "555.00",
      "ask": "555.50",
      "open": "551.50",
      "high": "560.00",
      "low": "551.00",
      "close": "554.50",
      "average": "555.1838",
      "volume": "85733",
      "turnover": "47599920.75",
      "trades": "1199"
    },
    {
      "date": "2026-04-13",
      "bid": "552.00",
      "ask": "552.50",
      "open": "550.00",
      "high": "553.00",
      "low": "547.00",
      "close": "552.00",
      "average": "551.3656",
      "volume": "107194",
      "turnover": "59101334.25",
      "trades": "1045"
    },
    {
      "date": "2026-04-14",
      "bid": "557.00",
      "ask": "557.50",
      "open": "556.50",
      "high": "559.00",
      "low": "554.00",
      "close": "556.50",
      "average": "556.5949",
      "volume": "105840",
      "turnover": "58910767.25",
      "trades": "1417"
    },
    {
      "date": "2026-04-15",
      "bid": "553.50",
      "ask": "554.00",
      "open": "556.50",
      "high": "559.50",
      "low": "553.00",
      "close": "554.50",
      "average": "554.9384",
      "volume": "130837",
      "turnover": "72608183",
      "trades": "1304"
    },
    {
      "date": "2026-04-16",
      "bid": "558.50",
      "ask": "559.50",
      "open": "557.50",
      "high": "562.00",
      "low": "554.50",
      "close": "557.50",
      "average": "557.5921",
      "volume": "78220",
      "turnover": "43616515.5",
      "trades": "1162"
    },
    {
      "date": "2026-04-17",
      "bid": "570.50",
      "ask": "571.00",
      "open": "558.50",
      "high": "573.00",
      "low": "558.00",
      "close": "573.00",
      "average": "569.0739",
      "volume": "128936",
      "turnover": "73370309",
      "trades": "1645"
    },
    {
      "date": "2026-04-20",
      "bid": "568.00",
      "ask": "569.00",
      "open": "568.00",
      "high": "572.50",
      "low": "564.50",
      "close": "569.50",
      "average": "569.2732",
      "volume": "104869",
      "turnover": "59706097.5",
      "trades": "1618"
    },
    {
      "date": "2026-04-21",
      "bid": "564.50",
      "ask": "565.00",
      "open": "566.00",
      "high": "570.50",
      "low": "563.50",
      "close": "563.50",
      "average": "565.4108",
      "volume": "84317",
      "turnover": "47697476.5",
      "trades": "1284"
    },
    {
      "date": "2026-04-22",
      "bid": "561.50",
      "ask": "562.50",
      "open": "563.50",
      "high": "565.00",
      "low": "560.00",
      "close": "560.00",
      "average": "560.8908",
      "volume": "115458",
      "turnover": "64763946",
      "trades": "1328"
    },
    {
      "date": "2026-04-23",
      "bid": "551.00",
      "ask": "552.00",
      "open": "560.00",
      "high": "560.00",
      "low": "550.50",
      "close": "550.50",
      "average": "552.4236",
      "volume": "88202",
      "turnover": "48726780",
      "trades": "1507"
    },
    {
      "date": "2026-04-24",
      "bid": "540.50",
      "ask": "541.50",
      "open": "550.00",
      "high": "550.00",
      "low": "538.00",
      "close": "539.50",
      "average": "542.4035",
      "volume": "120885",
      "turnover": "65567983.25",
      "trades": "2011"
    },
    {
      "date": "2026-04-27",
      "bid": "530.00",
      "ask": "530.50",
      "open": "539.50",
      "high": "542.00",
      "low": "530.00",
      "close": "530.50",
      "average": "533.2349",
      "volume": "116767",
      "turnover": "62267404.5",
      "trades": "2500"
    },
    {
      "date": "2026-04-28",
      "bid": "527.50",
      "ask": "528.50",
      "open": "530.00",
      "high": "532.00",
      "low": "524.50",
      "close": "529.50",
      "average": "528.8866",
      "volume": "106682",
      "turnover": "56421982.5",
      "trades": "1747"
    },
    {
      "date": "2026-04-29",
      "bid": "524.00",
      "ask": "525.00",
      "open": "529.50",
      "high": "529.50",
      "low": "523.00",
      "close": "525.00",
      "average": "526.3035",
      "volume": "80105",
      "turnover": "42159549.75",
      "trades": "1307"
    },
    {
      "date": "2026-04-30",
      "bid": "529.50",
      "ask": "530.50",
      "open": "520.00",
      "high": "532.00",
      "low": "519.00",
      "close": "532.00",
      "average": "528.5926",
      "volume": "65976",
      "turnover": "34874454",
      "trades": "968"
    },
    {
      "date": "2026-05-04",
      "bid": "522.00",
      "ask": "522.50",
      "open": "537.00",
      "high": "537.00",
      "low": "521.00",
      "close": "522.50",
      "average": "525.8223",
      "volume": "129349",
      "turnover": "68011952.25",
      "trades": "2382"
    },
    {
      "date": "2026-05-05",
      "bid": "527.00",
      "ask": "528.00",
      "open": "523.50",
      "high": "529.00",
      "low": "523.00",
      "close": "528.00",
      "average": "527.0198",
      "volume": "67653",
      "turnover": "35653757.25",
      "trades": "1047"
    },
    {
      "date": "2026-05-06",
      "bid": "541.50",
      "ask": "542.50",
      "open": "531.50",
      "high": "545.00",
      "low": "531.50",
      "close": "541.00",
      "average": "540.5838",
      "volume": "111516",
      "turnover": "60285922",
      "trades": "1656"
    },
    {
      "date": "2026-05-07",
      "bid": "536.00",
      "ask": "537.50",
      "open": "542.50",
      "high": "544.50",
      "low": "535.50",
      "close": "535.50",
      "average": "537.3817",
      "volume": "74679",
      "turnover": "40134395.5",
      "trades": "1236"
    },
    {
      "date": "2026-05-08",
      "bid": "529.00",
      "ask": "529.50",
      "open": "530.00",
      "high": "532.00",
      "low": "527.50",
      "close": "529.50",
      "average": "529.5921",
      "volume": "59226",
      "turnover": "31365714.5",
      "trades": "1212"
    },
    {
      "date": "2026-05-11",
      "bid": "529.50",
      "ask": "530.50",
      "open": "529.00",
      "high": "532.00",
      "low": "524.50",
      "close": "529.00",
      "average": "528.2659",
      "volume": "104646",
      "turnover": "55282577.25",
      "trades": "1293"
    },
    {
      "date": "2026-05-12",
      "bid": "522.50",
      "ask": "523.00",
      "open": "526.00",
      "high": "527.50",
      "low": "522.00",
      "close": "522.50",
      "average": "523.6167",
      "volume": "75551",
      "turnover": "39563489.25",
      "trades": "1259"
    },
    {
      "date": "2026-05-13",
      "bid": "518.50",
      "ask": "519.00",
      "open": "525.00",
      "high": "526.00",
      "low": "517.50",
      "close": "517.50",
      "average": "520.0744",
      "volume": "109533",
      "turnover": "56965000.25",
      "trades": "1074"
    },
    {
      "date": "2026-05-15",
      "bid": "518.00",
      "ask": "519.00",
      "open": "521.50",
      "high": "526.00",
      "low": "516.50",
      "close": "517.50",
      "average": "519.2197",
      "volume": "129700",
      "turnover": "67346028",
      "trades": "2166"
    },
    {
      "date": "2026-05-18",
      "bid": "519.00",
      "ask": "520.00",
      "open": "512.50",
      "high": "522.50",
      "low": "507.50",
      "close": "521.00",
      "average": "513.6649",
      "volume": "241163",
      "turnover": "123867316",
      "trades": "2334"
    },
    {
      "date": "2026-05-19",
      "bid": "525.00",
      "ask": "526.00",
      "open": "521.00",
      "high": "528.00",
      "low": "520.50",
      "close": "524.50",
      "average": "524.8157",
      "volume": "101584",
      "turnover": "53313423",
      "trades": "1416"
    },
    {
      "date": "2026-05-20",
      "bid": "531.50",
      "ask": "533.00",
      "open": "521.00",
      "high": "536.00",
      "low": "519.50",
      "close": "529.00",
      "average": "527.3287",
      "volume": "116454",
      "turnover": "61404314.25",
      "trades": "1302"
    },
    {
      "date": "2026-05-21",
      "bid": "535.50",
      "ask": "536.50",
      "open": "529.00",
      "high": "537.00",
      "low": "527.00",
      "close": "537.00",
      "average": "534.4889",
      "volume": "103991",
      "turnover": "55578766.5",
      "trades": "1479"
    },
    {
      "date": "2026-05-22",
      "bid": "546.50",
      "ask": "547.50",
      "open": "538.50",
      "high": "548.00",
      "low": "538.50",
      "close": "545.00",
      "average": "543.5102",
      "volume": "113546",
      "turnover": "61715124.5",
      "trades": "1551"
    },
    {
      "date": "2026-05-25",
      "bid": "549.50",
      "ask": "551.00",
      "open": "548.00",
      "high": "551.50",
      "low": "546.50",
      "close": "550.50",
      "average": "548.8836",
      "volume": "78540",
      "turnover": "43106708.75",
      "trades": "1378"
    },
    {
      "date": "2026-05-26",
      "bid": "542.50",
      "ask": "543.50",
      "open": "548.00",
      "high": "548.00",
      "low": "541.50",
      "close": "542.00",
      "average": "543.2295",
      "volume": "110452",
      "turnover": "60000591",
      "trades": "1517"
    },
    {
      "date": "2026-05-27",
      "bid": "543.50",
      "ask": "544.50",
      "open": "542.00",
      "high": "550.00",
      "low": "541.00",
      "close": "546.00",
      "average": "545.9802",
      "volume": "82057",
      "turnover": "44803181.5",
      "trades": "1567"
    },
    {
      "date": "2026-05-28",
      "bid": "539.00",
      "ask": "539.50",
      "open": "541.00",
      "high": "542.00",
      "low": "536.00",
      "close": "540.50",
      "average": "539.939",
      "volume": "105683",
      "turnover": "57061986",
      "trades": "1420"
    },
    {
      "date": "2026-05-29",
      "bid": "546.00",
      "ask": "547.00",
      "open": "541.00",
      "high": "548.00",
      "low": "540.00",
      "close": "545.00",
      "average": "544.7262",
      "volume": "345112",
      "turnover": "187988130",
      "trades": "1358"
    },
    {
      "date": "2026-06-01",
      "bid": "538.00",
      "ask": "539.00",
      "open": "544.00",
      "high": "544.00",
      "low": "536.00",
      "close": "538.00",
      "average": "539.3218",
      "volume": "87754",
      "turnover": "47327186.75",
      "trades": "1424"
    },
    {
      "date": "2026-06-02",
      "bid": "541.50",
      "ask": "542.50",
      "open": "540.00",
      "high": "546.00",
      "low": "537.50",
      "close": "544.00",
      "average": "542.6169",
      "volume": "101322",
      "turnover": "54972544.5",
      "trades": "1150"
    },
    {
      "date": "2026-06-03",
      "bid": "540.00",
      "ask": "541.00",
      "open": "541.50",
      "high": "544.00",
      "low": "539.50",
      "close": "541.00",
      "average": "541.2505",
      "volume": "76670",
      "turnover": "41496760",
      "trades": "1125"
    },
    {
      "date": "2026-06-04",
      "bid": "542.00",
      "ask": "542.50",
      "open": "540.00",
      "high": "546.50",
      "low": "539.50",
      "close": "542.50",
      "average": "542.892",
      "volume": "84685",
      "turnover": "45977039",
      "trades": "1119"
    },
    {
      "date": "2026-06-05",
      "bid": "541.00",
      "ask": "542.00",
      "open": "542.00",
      "high": "545.00",
      "low": "538.50",
      "close": "541.50",
      "average": "541.8346",
      "volume": "80716",
      "turnover": "43741510.25",
      "trades": "1080"
    },
    {
      "date": "2026-06-08",
      "bid": "543.50",
      "ask": "545.00",
      "open": "535.50",
      "high": "545.00",
      "low": "531.50",
      "close": "542.50",
      "average": "540.4031",
      "volume": "90134",
      "turnover": "48702904.5",
      "trades": "1368"
    },
    {
      "date": "2026-06-09",
      "bid": "531.50",
      "ask": "532.50",
      "open": "541.50",
      "high": "545.00",
      "low": "531.00",
      "close": "531.00",
      "average": "534.8338",
      "volume": "133921",
      "turnover": "71672412.75",
      "trades": "1688"
    },
    {
      "date": "2026-06-10",
      "bid": "531.00",
      "ask": "532.00",
      "open": "531.50",
      "high": "535.50",
      "low": "525.50",
      "close": "531.50",
      "average": "531.5525",
      "volume": "121682",
      "turnover": "64681778.5",
      "trades": "1549"
    },
    {
      "date": "2026-06-11",
      "bid": "532.00",
      "ask": "533.00",
      "open": "529.50",
      "high": "537.50",
      "low": "527.50",
      "close": "532.00",
      "average": "531.9058",
      "volume": "158245",
      "turnover": "84174807.75",
      "trades": "1379"
    },
    {
      "date": "2026-06-12",
      "bid": "541.50",
      "ask": "542.50",
      "open": "537.50",
      "high": "546.00",
      "low": "537.50",
      "close": "542.00",
      "average": "541.8742",
      "volume": "100593",
      "turnover": "54508239.5",
      "trades": "1743"
    },
    {
      "date": "2026-06-15",
      "bid": "545.00",
      "ask": "546.00",
      "open": "548.00",
      "high": "553.00",
      "low": "544.00",
      "close": "544.00",
      "average": "545.2134",
      "volume": "118335",
      "turnover": "64520459.75",
      "trades": "1366"
    },
    {
      "date": "2026-06-16",
      "bid": "544.50",
      "ask": "545.50",
      "open": "544.00",
      "high": "550.50",
      "low": "543.00",
      "close": "545.00",
      "average": "545.1131",
      "volume": "105631",
      "turnover": "57591222.75",
      "trades": "1100"
    },
    {
      "date": "2026-06-17",
      "bid": "547.00",
      "ask": "548.00",
      "open": "545.50",
      "high": "549.50",
      "low": "543.00",
      "close": "547.50",
      "average": "547.4241",
      "volume": "100587",
      "turnover": "55063452",
      "trades": "979"
    },
    {
      "date": "2026-06-18",
      "bid": "550.00",
      "ask": "551.50",
      "open": "547.50",
      "high": "551.50",
      "low": "544.50",
      "close": "549.00",
      "average": "548.7856",
      "volume": "173689",
      "turnover": "95316749.25",
      "trades": "1412"
    },
    {
      "date": "2026-06-22",
      "bid": "548.00",
      "ask": "548.50",
      "open": "548.00",
      "high": "549.50",
      "low": "540.50",
      "close": "549.50",
      "average": "547.2996",
      "volume": "113882",
      "turnover": "62326084.5",
      "trades": "1185"
    },
    {
      "date": "2026-06-23",
      "bid": "543.50",
      "ask": "544.50",
      "open": "544.50",
      "high": "545.50",
      "low": "540.50",
      "close": "544.00",
      "average": "543.3443",
      "volume": "107272",
      "turnover": "58285574.5",
      "trades": "1367"
    },
    {
      "date": "2026-06-24",
      "bid": "553.00",
      "ask": "553.50",
      "open": "544.00",
      "high": "555.00",
      "low": "544.00",
      "close": "552.00",
      "average": "550.7007",
      "volume": "120961",
      "turnover": "66610418.5",
      "trades": "1307"
    },
    {
      "date": "2026-06-25",
      "bid": "554.50",
      "ask": "556.00",
      "open": "553.50",
      "high": "559.50",
      "low": "553.00",
      "close": "553.00",
      "average": "554.2864",
      "volume": "73955",
      "turnover": "40996034.25",
      "trades": "1092"
    },
    {
      "date": "2026-06-26",
      "bid": "549.50",
      "ask": "550.50",
      "open": "553.00",
      "high": "553.50",
      "low": "546.50",
      "close": "550.00",
      "average": "550.0205",
      "volume": "71754",
      "turnover": "39466389.5",
      "trades": "1199"
    },
    {
      "date": "2026-06-29",
      "bid": "553.00",
      "ask": "555.00",
      "open": "551.00",
      "high": "555.50",
      "low": "549.50",
      "close": "552.50",
      "average": "552.4504",
      "volume": "66661",
      "turnover": "36827458.5",
      "trades": "1230"
    },
    {
      "date": "2026-06-30",
      "bid": "560.50",
      "ask": "561.50",
      "open": "555.00",
      "high": "561.50",
      "low": "555.00",
      "close": "558.50",
      "average": "558.6539",
      "volume": "105011",
      "turnover": "58664596.75",
      "trades": "1285"
    },
    {
      "date": "2026-07-01",
      "bid": "551.50",
      "ask": "552.50",
      "open": "560.00",
      "high": "560.50",
      "low": "549.00",
      "close": "551.50",
      "average": "551.7651",
      "volume": "110615",
      "turnover": "61032138.25",
      "trades": "1586"
    },
    {
      "date": "2026-07-02",
      "bid": "559.50",
      "ask": "560.00",
      "open": "549.00",
      "high": "561.00",
      "low": "547.50",
      "close": "559.50",
      "average": "556.872",
      "volume": "70867",
      "turnover": "39464342.75",
      "trades": "1243"
    },
    {
      "date": "2026-07-03",
      "bid": "566.00",
      "ask": "566.50",
      "open": "560.00",
      "high": "567.00",
      "low": "560.00",
      "close": "566.00",
      "average": "564.2992",
      "volume": "71211",
      "turnover": "40183149",
      "trades": "1126"
    },
    {
      "date": "2026-07-06",
      "bid": "562.00",
      "ask": "563.00",
      "open": "566.00",
      "high": "566.50",
      "low": "560.00",
      "close": "562.50",
      "average": "562.533",
      "volume": "72343",
      "turnover": "40695074.25",
      "trades": "1205"
    },
    {
      "date": "2026-07-07",
      "bid": "560.50",
      "ask": "561.00",
      "open": "562.00",
      "high": "565.50",
      "low": "558.50",
      "close": "560.00",
      "average": "561.0554",
      "volume": "79659",
      "turnover": "44694056.25",
      "trades": "1137"
    },
    {
      "date": "2026-07-08",
      "bid": "547.00",
      "ask": "547.50",
      "open": "555.00",
      "high": "555.00",
      "low": "543.50",
      "close": "547.00",
      "average": "547.9279",
      "volume": "83150",
      "turnover": "45560822",
      "trades": "1575"
    },
    {
      "date": "2026-07-09",
      "bid": "553.50",
      "ask": "554.50",
      "open": "551.50",
      "high": "554.50",
      "low": "545.00",
      "close": "554.50",
      "average": "552.2582",
      "volume": "80192",
      "turnover": "44285228.75",
      "trades": "1107"
    },
    {
      "date": "2026-07-10",
      "bid": "552.00",
      "ask": "553.00",
      "open": "552.50",
      "high": "555.00",
      "low": "549.50",
      "close": "553.50",
      "average": "553.0571",
      "volume": "71102",
      "turnover": "39322778.75",
      "trades": "1027"
    },
    {
      "date": "2026-07-13",
      "bid": "550.50",
      "ask": "551.50",
      "open": "550.00",
      "high": "553.00",
      "low": "548.00",
      "close": "551.50",
      "average": "550.7277",
      "volume": "49084",
      "turnover": "27030482.5",
      "trades": "1108"
    },
    {
      "date": "2026-07-14",
      "bid": "558.00",
      "ask": "558.50",
      "open": "548.50",
      "high": "558.50",
      "low": "547.50",
      "close": "557.50",
      "average": "555.3038",
      "volume": "94037",
      "turnover": "52204389",
      "trades": "1308"
    },
    {
      "date": "2026-07-15",
      "bid": "555.00",
      "ask": "555.50",
      "open": "558.00",
      "high": "558.00",
      "low": "547.00",
      "close": "553.50",
      "average": "550.7884",
      "volume": "177787",
      "turnover": "97925600.5",
      "trades": "1254"
    },
    {
      "date": "2026-07-16",
      "bid": "561.00",
      "ask": "561.50",
      "open": "557.00",
      "high": "562.00",
      "low": "553.50",
      "close": "561.50",
      "average": "558.7591",
      "volume": "84311",
      "turnover": "47109074",
      "trades": "1426"
    },
    {
      "date": "2026-07-17",
      "bid": "553.50",
      "ask": "554.50",
      "open": "558.50",
      "high": "564.00",
      "low": "551.50",
      "close": "555.00",
      "average": "555.5176",
      "volume": "80396",
      "turnover": "44661680.5",
      "trades": "1339"
    },
    {
      "date": "2026-07-20",
      "bid": "554.00",
      "ask": "555.00",
      "open": "554.50",
      "high": "560.00",
      "low": "550.50",
      "close": "555.00",
      "average": "555.1378",
      "volume": "70628",
      "turnover": "39209730.25",
      "trades": "914"
    },
    {
      "date": "2026-07-21",
      "bid": "549.50",
      "ask": "550.00",
      "open": "554.50",
      "high": "555.00",
      "low": "545.50",
      "close": "550.50",
      "average": "550.3603",
      "volume": "73064",
      "turnover": "40210590.75",
      "trades": "906"
    },
    {
      "date": "2026-07-22",
      "bid": "557.00",
      "ask": "557.50",
      "open": "550.50",
      "high": "560.50",
      "low": "548.00",
      "close": "556.50",
      "average": "555.9651",
      "volume": "95803",
      "turnover": "53264262.5",
      "trades": "1135"
    },
    {
      "date": "2026-07-23",
      "bid": "549.50",
      "ask": "550.00",
      "open": "556.50",
      "high": "557.00",
      "low": "550.00",
      "close": "550.50",
      "average": "551.6567",
      "volume": "65164",
      "turnover": "35951943.75",
      "trades": "1081"
    },
    {
      "date": "2026-07-24",
      "bid": "561.00",
      "ask": "561.50",
      "open": "551.00",
      "high": "562.00",
      "low": "551.00",
      "close": "562.00",
      "average": "560.2883",
      "volume": "81703",
      "turnover": "45772816.5",
      "trades": "1361"
    },
    {
      "date": "2026-07-27",
      "bid": "564.00",
      "ask": "565.00",
      "open": "562.00",
      "high": "570.00",
      "low": "561.50",
      "close": "562.50",
      "average": "564.1699",
      "volume": "133705",
      "turnover": "75435751",
      "trades": "1969"
    },
    {
      "date": "2026-07-28",
      "bid": "566.00",
      "ask": "567.00",
      "open": "561.50",
      "high": "568.00",
      "low": "561.00",
      "close": "568.00",
      "average": "565.5883",
      "volume": "75238",
      "turnover": "42538940",
      "trades": "1403"
    },
    {
      "date": "2026-07-29",
      "bid": "570.50",
      "ask": "571.00",
      "open": "568.00",
      "high": "573.50",
      "low": "567.00",
      "close": "569.00",
      "average": "569.5004",
      "volume": "80721",
      "turnover": "45976907.25",
      "trades": "1324"
    },
    {
      "date": "2026-07-30",
      "bid": "569.50",
      "ask": "570.50",
      "open": "569.00",
      "high": "574.00",
      "low": "567.50",
      "close": "570.00",
      "average": "570.1726",
      "volume": "55433",
      "turnover": "31607244.5",
      "trades": "962"
    },
    {
      "date": "2026-07-31",
      "bid": "573.00",
      "ask": "573.50",
      "open": "573.00",
      "high": "578.00",
      "low": "571.00",
      "close": "571.50",
      "average": "572.4841",
      "volume": "99061",
      "turnover": "56712820",
      "trades": "1015"
    },
    {
      "date": "2026-08-03",
      "bid": "579.50",
      "ask": "580.00",
      "open": "575.00",
      "high": "582.00",
      "low": "573.50",
      "close": "579.00",
      "average": "577.9289",
      "volume": "64238",
      "turnover": "37116707.75",
      "trades": "1401"
    },
    {
      "date": "2026-08-04",
      "bid": "583.00",
      "ask": "583.50",
      "open": "580.00",
      "high": "584.50",
      "low": "577.50",
      "close": "584.50",
      "average": "582.6425",
      "volume": "83683",
      "turnover": "48756122",
      "trades": "1444"
    },
    {
      "date": "2026-08-05",
      "bid": "584.50",
      "ask": "585.50",
      "open": "585.00",
      "high": "587.00",
      "low": "581.00",
      "close": "587.00",
      "average": "585.7385",
      "volume": "113891",
      "turnover": "66709664",
      "trades": "1531"
    }
  ]
}