{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2333952/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mips?id=TX2333952",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2333952",
    "asset_class": "SHARES",
    "isin": "SE0009216278",
    "symbol": "MIPS",
    "company": "Mips",
    "market": null,
    "last_sale_price": "SEK 399.80",
    "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": "933.50",
      "ask": "936.50",
      "open": "909.00",
      "high": "939.50",
      "low": "902.00",
      "close": "939.00",
      "average": "924.0743",
      "volume": "66183",
      "turnover": "61148474.75",
      "trades": "2302"
    },
    {
      "date": "2021-08-03",
      "bid": "941.50",
      "ask": "943.50",
      "open": "939.00",
      "high": "953.50",
      "low": "929.00",
      "close": "943.00",
      "average": "942.6639",
      "volume": "28342",
      "turnover": "26715449.25",
      "trades": "1195"
    },
    {
      "date": "2021-08-04",
      "bid": "937.00",
      "ask": "939.00",
      "open": "945.50",
      "high": "954.00",
      "low": "932.00",
      "close": "937.50",
      "average": "939.8582",
      "volume": "31430",
      "turnover": "29542138",
      "trades": "1414"
    },
    {
      "date": "2021-08-05",
      "bid": "925.50",
      "ask": "928.00",
      "open": "937.50",
      "high": "953.00",
      "low": "916.50",
      "close": "927.00",
      "average": "934.0586",
      "volume": "39736",
      "turnover": "37129153.75",
      "trades": "1618"
    },
    {
      "date": "2021-08-06",
      "bid": "925.50",
      "ask": "927.50",
      "open": "927.00",
      "high": "932.00",
      "low": "909.00",
      "close": "929.00",
      "average": "925.3738",
      "volume": "41098",
      "turnover": "38035288.5",
      "trades": "1400"
    },
    {
      "date": "2021-08-09",
      "bid": "918.50",
      "ask": "921.00",
      "open": "929.00",
      "high": "943.00",
      "low": "913.00",
      "close": "925.00",
      "average": "924.9799",
      "volume": "28018",
      "turnover": "25915839",
      "trades": "1145"
    },
    {
      "date": "2021-08-10",
      "bid": "920.00",
      "ask": "923.50",
      "open": "921.50",
      "high": "940.00",
      "low": "916.50",
      "close": "921.50",
      "average": "924.4752",
      "volume": "40157",
      "turnover": "37124535",
      "trades": "1278"
    },
    {
      "date": "2021-08-11",
      "bid": "884.00",
      "ask": "886.00",
      "open": "921.50",
      "high": "921.50",
      "low": "874.00",
      "close": "883.50",
      "average": "889.4761",
      "volume": "75339",
      "turnover": "67014505.5",
      "trades": "3093"
    },
    {
      "date": "2021-08-12",
      "bid": "874.50",
      "ask": "877.00",
      "open": "884.50",
      "high": "891.50",
      "low": "865.00",
      "close": "875.00",
      "average": "874.7177",
      "volume": "49868",
      "turnover": "43620383",
      "trades": "1883"
    },
    {
      "date": "2021-08-13",
      "bid": "888.00",
      "ask": "891.00",
      "open": "876.50",
      "high": "901.00",
      "low": "870.00",
      "close": "890.00",
      "average": "888.5097",
      "volume": "39817",
      "turnover": "35373025.75",
      "trades": "1301"
    },
    {
      "date": "2021-08-16",
      "bid": "861.50",
      "ask": "863.50",
      "open": "890.00",
      "high": "890.00",
      "low": "858.50",
      "close": "864.50",
      "average": "869.3252",
      "volume": "29292",
      "turnover": "25446636.85",
      "trades": "1214"
    },
    {
      "date": "2021-08-17",
      "bid": "856.00",
      "ask": "859.50",
      "open": "863.50",
      "high": "870.00",
      "low": "851.50",
      "close": "860.00",
      "average": "861.8472",
      "volume": "27786",
      "turnover": "23946487.75",
      "trades": "1172"
    },
    {
      "date": "2021-08-18",
      "bid": "870.00",
      "ask": "872.00",
      "open": "860.00",
      "high": "882.50",
      "low": "853.00",
      "close": "873.50",
      "average": "872.2144",
      "volume": "42452",
      "turnover": "37018723.5",
      "trades": "1319"
    },
    {
      "date": "2021-08-19",
      "bid": "843.00",
      "ask": "844.50",
      "open": "873.50",
      "high": "876.00",
      "low": "835.50",
      "close": "842.50",
      "average": "846.1029",
      "volume": "48770",
      "turnover": "41265318.5",
      "trades": "2006"
    },
    {
      "date": "2021-08-20",
      "bid": "866.50",
      "ask": "869.00",
      "open": "842.50",
      "high": "871.00",
      "low": "834.50",
      "close": "868.50",
      "average": "859.4883",
      "volume": "43506",
      "turnover": "37390514.5",
      "trades": "1431"
    },
    {
      "date": "2021-08-23",
      "bid": "893.50",
      "ask": "894.50",
      "open": "879.00",
      "high": "894.50",
      "low": "871.50",
      "close": "894.50",
      "average": "889.1768",
      "volume": "30406",
      "turnover": "27038274",
      "trades": "1412"
    },
    {
      "date": "2021-08-24",
      "bid": "894.00",
      "ask": "895.00",
      "open": "895.00",
      "high": "899.50",
      "low": "885.00",
      "close": "897.50",
      "average": "893.3249",
      "volume": "29773",
      "turnover": "26589820",
      "trades": "1163"
    },
    {
      "date": "2021-08-25",
      "bid": "905.50",
      "ask": "908.00",
      "open": "900.00",
      "high": "924.00",
      "low": "898.50",
      "close": "909.00",
      "average": "909.2411",
      "volume": "40631",
      "turnover": "36944543.75",
      "trades": "1605"
    },
    {
      "date": "2021-08-26",
      "bid": "946.50",
      "ask": "947.50",
      "open": "909.00",
      "high": "949.00",
      "low": "898.50",
      "close": "947.00",
      "average": "935.9367",
      "volume": "76951",
      "turnover": "72071895",
      "trades": "2655"
    },
    {
      "date": "2021-08-27",
      "bid": "949.00",
      "ask": "949.50",
      "open": "947.00",
      "high": "967.00",
      "low": "937.50",
      "close": "949.50",
      "average": "952.8458",
      "volume": "55816",
      "turnover": "53183485.25",
      "trades": "2134"
    },
    {
      "date": "2021-08-30",
      "bid": "960.50",
      "ask": "961.00",
      "open": "949.50",
      "high": "963.50",
      "low": "945.50",
      "close": "961.00",
      "average": "958.0937",
      "volume": "58793",
      "turnover": "56320945",
      "trades": "1954"
    },
    {
      "date": "2021-08-31",
      "bid": "958.50",
      "ask": "960.00",
      "open": "961.00",
      "high": "972.50",
      "low": "920.00",
      "close": "959.50",
      "average": "960.8676",
      "volume": "111806",
      "turnover": "107425646",
      "trades": "2953"
    },
    {
      "date": "2021-09-01",
      "bid": "969.50",
      "ask": "973.00",
      "open": "969.00",
      "high": "989.50",
      "low": "963.50",
      "close": "972.00",
      "average": "975.6746",
      "volume": "89304",
      "turnover": "87131304.5",
      "trades": "3072"
    },
    {
      "date": "2021-09-02",
      "bid": "965.00",
      "ask": "966.00",
      "open": "972.00",
      "high": "982.00",
      "low": "961.50",
      "close": "966.00",
      "average": "972.7829",
      "volume": "73607",
      "turnover": "71584005.5",
      "trades": "2346"
    },
    {
      "date": "2021-09-03",
      "bid": "957.00",
      "ask": "959.50",
      "open": "965.50",
      "high": "967.50",
      "low": "948.50",
      "close": "958.00",
      "average": "956.7056",
      "volume": "61020",
      "turnover": "58382215",
      "trades": "1785"
    },
    {
      "date": "2021-09-06",
      "bid": "946.00",
      "ask": "947.00",
      "open": "958.00",
      "high": "969.00",
      "low": "932.50",
      "close": "950.50",
      "average": "945.6202",
      "volume": "37854",
      "turnover": "35788765.5",
      "trades": "1915"
    },
    {
      "date": "2021-09-07",
      "bid": "950.50",
      "ask": "952.50",
      "open": "940.00",
      "high": "960.50",
      "low": "940.00",
      "close": "951.00",
      "average": "952.6988",
      "volume": "28304",
      "turnover": "26960109.5",
      "trades": "1168"
    },
    {
      "date": "2021-09-08",
      "bid": "943.00",
      "ask": "945.00",
      "open": "945.00",
      "high": "954.50",
      "low": "931.00",
      "close": "945.50",
      "average": "946.8938",
      "volume": "33734",
      "turnover": "31944958",
      "trades": "1636"
    },
    {
      "date": "2021-09-09",
      "bid": "969.00",
      "ask": "972.00",
      "open": "945.00",
      "high": "972.00",
      "low": "934.00",
      "close": "972.00",
      "average": "963.3167",
      "volume": "26996",
      "turnover": "26004243.75",
      "trades": "1276"
    },
    {
      "date": "2021-09-10",
      "bid": "992.00",
      "ask": "994.00",
      "open": "981.50",
      "high": "1023.00",
      "low": "977.00",
      "close": "994.50",
      "average": "1004.205",
      "volume": "71553",
      "turnover": "71844512.25",
      "trades": "2001"
    },
    {
      "date": "2021-09-13",
      "bid": "941.50",
      "ask": "943.50",
      "open": "995.00",
      "high": "1000.00",
      "low": "936.50",
      "close": "942.50",
      "average": "954.3479",
      "volume": "55504",
      "turnover": "52969158",
      "trades": "2500"
    },
    {
      "date": "2021-09-14",
      "bid": "966.00",
      "ask": "968.00",
      "open": "942.50",
      "high": "969.00",
      "low": "938.50",
      "close": "969.00",
      "average": "958.4814",
      "volume": "29075",
      "turnover": "27856188.25",
      "trades": "1260"
    },
    {
      "date": "2021-09-15",
      "bid": "950.00",
      "ask": "953.50",
      "open": "967.00",
      "high": "974.50",
      "low": "947.00",
      "close": "951.00",
      "average": "953.9643",
      "volume": "32591",
      "turnover": "31089644",
      "trades": "1220"
    },
    {
      "date": "2021-09-16",
      "bid": "1009.00",
      "ask": "1013.00",
      "open": "954.00",
      "high": "1012.00",
      "low": "952.50",
      "close": "1011.00",
      "average": "992.4379",
      "volume": "91907",
      "turnover": "91211697.25",
      "trades": "3154"
    },
    {
      "date": "2021-09-17",
      "bid": "1009.00",
      "ask": "1011.00",
      "open": "1011.00",
      "high": "1040.00",
      "low": "990.50",
      "close": "1026.00",
      "average": "1024.0064",
      "volume": "297055",
      "turnover": "304178471",
      "trades": "2533"
    },
    {
      "date": "2021-09-20",
      "bid": "962.00",
      "ask": "963.00",
      "open": "1008.00",
      "high": "1009.00",
      "low": "944.50",
      "close": "960.00",
      "average": "964.956",
      "volume": "81352",
      "turnover": "78496799",
      "trades": "3732"
    },
    {
      "date": "2021-09-21",
      "bid": "955.00",
      "ask": "959.00",
      "open": "959.00",
      "high": "967.50",
      "low": "931.50",
      "close": "954.50",
      "average": "952.6805",
      "volume": "69580",
      "turnover": "66261453",
      "trades": "2494"
    },
    {
      "date": "2021-09-22",
      "bid": "930.50",
      "ask": "932.00",
      "open": "955.50",
      "high": "967.50",
      "low": "923.00",
      "close": "934.00",
      "average": "935.1646",
      "volume": "55856",
      "turnover": "52234411.5",
      "trades": "1871"
    },
    {
      "date": "2021-09-23",
      "bid": "967.00",
      "ask": "969.00",
      "open": "954.00",
      "high": "970.50",
      "low": "929.00",
      "close": "970.50",
      "average": "962.4958",
      "volume": "56965",
      "turnover": "54819230.75",
      "trades": "1783"
    },
    {
      "date": "2021-09-24",
      "bid": "948.00",
      "ask": "950.50",
      "open": "971.00",
      "high": "971.00",
      "low": "925.00",
      "close": "951.50",
      "average": "948.257",
      "volume": "78081",
      "turnover": "74040793.5",
      "trades": "2793"
    },
    {
      "date": "2021-09-27",
      "bid": "882.50",
      "ask": "885.00",
      "open": "950.00",
      "high": "956.00",
      "low": "875.50",
      "close": "888.00",
      "average": "896.6799",
      "volume": "63523",
      "turnover": "56993042",
      "trades": "2979"
    },
    {
      "date": "2021-09-28",
      "bid": "858.00",
      "ask": "860.00",
      "open": "887.00",
      "high": "887.00",
      "low": "836.50",
      "close": "863.00",
      "average": "856.531",
      "volume": "88593",
      "turnover": "75880562.5",
      "trades": "3812"
    },
    {
      "date": "2021-09-29",
      "bid": "856.00",
      "ask": "858.50",
      "open": "863.00",
      "high": "876.00",
      "low": "851.00",
      "close": "860.00",
      "average": "862.0478",
      "volume": "80120",
      "turnover": "69067285",
      "trades": "2627"
    },
    {
      "date": "2021-09-30",
      "bid": "877.00",
      "ask": "879.00",
      "open": "862.50",
      "high": "886.00",
      "low": "862.00",
      "close": "880.50",
      "average": "877.5426",
      "volume": "55617",
      "turnover": "48804404",
      "trades": "1779"
    },
    {
      "date": "2021-10-01",
      "bid": "864.00",
      "ask": "865.50",
      "open": "877.00",
      "high": "878.50",
      "low": "853.50",
      "close": "869.00",
      "average": "868.4416",
      "volume": "54071",
      "turnover": "46957506",
      "trades": "2106"
    },
    {
      "date": "2021-10-04",
      "bid": "832.50",
      "ask": "833.50",
      "open": "857.00",
      "high": "875.50",
      "low": "831.00",
      "close": "834.50",
      "average": "850.0866",
      "volume": "42240",
      "turnover": "35909403.25",
      "trades": "1730"
    },
    {
      "date": "2021-10-05",
      "bid": "863.00",
      "ask": "864.50",
      "open": "835.00",
      "high": "871.00",
      "low": "835.00",
      "close": "865.00",
      "average": "857.9869",
      "volume": "87842",
      "turnover": "75369816.75",
      "trades": "3157"
    },
    {
      "date": "2021-10-06",
      "bid": "854.00",
      "ask": "855.50",
      "open": "860.00",
      "high": "860.00",
      "low": "828.50",
      "close": "855.00",
      "average": "842.2127",
      "volume": "77882",
      "turnover": "65593351.25",
      "trades": "3422"
    },
    {
      "date": "2021-10-07",
      "bid": "864.00",
      "ask": "865.50",
      "open": "864.50",
      "high": "871.50",
      "low": "837.00",
      "close": "865.00",
      "average": "854.7057",
      "volume": "58432",
      "turnover": "49945578",
      "trades": "2464"
    },
    {
      "date": "2021-10-08",
      "bid": "842.00",
      "ask": "844.00",
      "open": "869.50",
      "high": "870.00",
      "low": "838.00",
      "close": "843.50",
      "average": "848.2268",
      "volume": "34609",
      "turnover": "29355468",
      "trades": "1388"
    },
    {
      "date": "2021-10-11",
      "bid": "824.50",
      "ask": "826.00",
      "open": "844.00",
      "high": "844.50",
      "low": "803.00",
      "close": "828.50",
      "average": "819.4535",
      "volume": "43995",
      "turnover": "36050389.5",
      "trades": "1807"
    },
    {
      "date": "2021-10-12",
      "bid": "848.00",
      "ask": "850.00",
      "open": "823.00",
      "high": "851.00",
      "low": "806.50",
      "close": "848.50",
      "average": "838.7306",
      "volume": "36835",
      "turnover": "30894772",
      "trades": "1320"
    },
    {
      "date": "2021-10-13",
      "bid": "877.50",
      "ask": "880.00",
      "open": "851.00",
      "high": "882.50",
      "low": "837.00",
      "close": "880.00",
      "average": "867.7849",
      "volume": "52072",
      "turnover": "45181887",
      "trades": "2058"
    },
    {
      "date": "2021-10-14",
      "bid": "929.50",
      "ask": "932.00",
      "open": "894.50",
      "high": "934.00",
      "low": "886.00",
      "close": "934.00",
      "average": "918.3938",
      "volume": "53345",
      "turnover": "48988772.75",
      "trades": "1995"
    },
    {
      "date": "2021-10-15",
      "bid": "931.50",
      "ask": "933.00",
      "open": "943.50",
      "high": "953.00",
      "low": "921.00",
      "close": "934.00",
      "average": "934.2327",
      "volume": "42286",
      "turnover": "39507092.25",
      "trades": "1559"
    },
    {
      "date": "2021-10-18",
      "bid": "946.50",
      "ask": "947.50",
      "open": "930.50",
      "high": "948.50",
      "low": "906.50",
      "close": "946.50",
      "average": "935.2712",
      "volume": "33410",
      "turnover": "31246731",
      "trades": "1896"
    },
    {
      "date": "2021-10-19",
      "bid": "955.00",
      "ask": "956.00",
      "open": "946.50",
      "high": "970.50",
      "low": "939.00",
      "close": "958.50",
      "average": "953.4842",
      "volume": "40893",
      "turnover": "38990758.5",
      "trades": "1681"
    },
    {
      "date": "2021-10-20",
      "bid": "961.50",
      "ask": "964.00",
      "open": "950.00",
      "high": "982.50",
      "low": "945.50",
      "close": "968.50",
      "average": "967.6778",
      "volume": "43693",
      "turnover": "42280882",
      "trades": "1682"
    },
    {
      "date": "2021-10-21",
      "bid": "989.00",
      "ask": "990.50",
      "open": "968.50",
      "high": "992.50",
      "low": "956.00",
      "close": "990.50",
      "average": "978.9672",
      "volume": "26094",
      "turnover": "25535758.75",
      "trades": "1154"
    },
    {
      "date": "2021-10-22",
      "bid": "1002.00",
      "ask": "1004.00",
      "open": "990.00",
      "high": "1028.00",
      "low": "977.50",
      "close": "1003.00",
      "average": "1007.234",
      "volume": "66728",
      "turnover": "67210638.75",
      "trades": "1907"
    },
    {
      "date": "2021-10-25",
      "bid": "1016.00",
      "ask": "1018.00",
      "open": "1003.00",
      "high": "1023.00",
      "low": "992.00",
      "close": "1016.00",
      "average": "1009.8287",
      "volume": "56680",
      "turnover": "57237613.5",
      "trades": "2426"
    },
    {
      "date": "2021-10-26",
      "bid": "999.00",
      "ask": "1000.00",
      "open": "1015.00",
      "high": "1032.00",
      "low": "993.00",
      "close": "1000.00",
      "average": "1007.4334",
      "volume": "54163",
      "turnover": "54576556.5",
      "trades": "2349"
    },
    {
      "date": "2021-10-27",
      "bid": "959.00",
      "ask": "960.00",
      "open": "1000.00",
      "high": "1003.00",
      "low": "957.50",
      "close": "959.50",
      "average": "970.2763",
      "volume": "50663",
      "turnover": "49157166",
      "trades": "2603"
    },
    {
      "date": "2021-10-28",
      "bid": "1062.00",
      "ask": "1064.00",
      "open": "1100.00",
      "high": "1200.00",
      "low": "1044.00",
      "close": "1061.00",
      "average": "1107.4884",
      "volume": "490882",
      "turnover": "544097752.5",
      "trades": "13437"
    },
    {
      "date": "2021-10-29",
      "bid": "1032.00",
      "ask": "1035.00",
      "open": "1058.00",
      "high": "1058.00",
      "low": "993.50",
      "close": "1037.00",
      "average": "1022.3101",
      "volume": "160997",
      "turnover": "164563071.5",
      "trades": "5424"
    },
    {
      "date": "2021-11-01",
      "bid": "1098.00",
      "ask": "1101.00",
      "open": "1040.00",
      "high": "1129.00",
      "low": "1040.00",
      "close": "1103.00",
      "average": "1099.9275",
      "volume": "111073",
      "turnover": "122164520",
      "trades": "4344"
    },
    {
      "date": "2021-11-02",
      "bid": "1100.00",
      "ask": "1103.00",
      "open": "1101.00",
      "high": "1117.00",
      "low": "1074.00",
      "close": "1102.00",
      "average": "1094.4854",
      "volume": "58097",
      "turnover": "63588413",
      "trades": "2196"
    },
    {
      "date": "2021-11-03",
      "bid": "1119.00",
      "ask": "1121.00",
      "open": "1105.00",
      "high": "1143.00",
      "low": "1103.00",
      "close": "1119.00",
      "average": "1123.6304",
      "volume": "69678",
      "turnover": "78292408.5",
      "trades": "2182"
    },
    {
      "date": "2021-11-04",
      "bid": "1110.00",
      "ask": "1113.00",
      "open": "1125.00",
      "high": "1125.00",
      "low": "1071.00",
      "close": "1108.00",
      "average": "1100.9026",
      "volume": "84689",
      "turnover": "93191164",
      "trades": "2216"
    },
    {
      "date": "2021-11-05",
      "bid": "1112.00",
      "ask": "1114.00",
      "open": "1112.00",
      "high": "1143.00",
      "low": "1102.00",
      "close": "1113.00",
      "average": "1122.8731",
      "volume": "53064",
      "turnover": "59581953.5",
      "trades": "1455"
    },
    {
      "date": "2021-11-08",
      "bid": "1129.00",
      "ask": "1132.00",
      "open": "1112.00",
      "high": "1134.00",
      "low": "1099.00",
      "close": "1134.00",
      "average": "1119.3224",
      "volume": "44437",
      "turnover": "49721444",
      "trades": "1952"
    },
    {
      "date": "2021-11-09",
      "bid": "1154.00",
      "ask": "1157.00",
      "open": "1145.00",
      "high": "1164.00",
      "low": "1128.00",
      "close": "1161.00",
      "average": "1153.6011",
      "volume": "48394",
      "turnover": "55826280",
      "trades": "1605"
    },
    {
      "date": "2021-11-10",
      "bid": "1137.00",
      "ask": "1140.00",
      "open": "1161.00",
      "high": "1161.00",
      "low": "1114.00",
      "close": "1142.00",
      "average": "1134.4277",
      "volume": "35983",
      "turnover": "40818997",
      "trades": "1546"
    },
    {
      "date": "2021-11-11",
      "bid": "1172.00",
      "ask": "1174.00",
      "open": "1145.00",
      "high": "1175.00",
      "low": "1137.00",
      "close": "1169.00",
      "average": "1165.9422",
      "volume": "35043",
      "turnover": "40858130",
      "trades": "1278"
    },
    {
      "date": "2021-11-12",
      "bid": "1173.00",
      "ask": "1175.00",
      "open": "1169.00",
      "high": "1188.00",
      "low": "1160.00",
      "close": "1168.00",
      "average": "1172.051",
      "volume": "49280",
      "turnover": "57760412.5",
      "trades": "1436"
    },
    {
      "date": "2021-11-15",
      "bid": "1164.00",
      "ask": "1166.00",
      "open": "1168.00",
      "high": "1195.00",
      "low": "1157.00",
      "close": "1164.00",
      "average": "1171.7497",
      "volume": "53759",
      "turnover": "62992446.5",
      "trades": "2097"
    },
    {
      "date": "2021-11-16",
      "bid": "1163.00",
      "ask": "1165.00",
      "open": "1170.00",
      "high": "1182.00",
      "low": "1151.00",
      "close": "1167.00",
      "average": "1163.5879",
      "volume": "28867",
      "turnover": "33589291",
      "trades": "1243"
    },
    {
      "date": "2021-11-17",
      "bid": "1162.00",
      "ask": "1164.00",
      "open": "1167.00",
      "high": "1168.00",
      "low": "1154.00",
      "close": "1165.00",
      "average": "1162.1682",
      "volume": "56526",
      "turnover": "65692720",
      "trades": "1357"
    },
    {
      "date": "2021-11-18",
      "bid": "1158.00",
      "ask": "1160.00",
      "open": "1165.00",
      "high": "1183.00",
      "low": "1136.00",
      "close": "1160.00",
      "average": "1152.8377",
      "volume": "79552",
      "turnover": "91708887",
      "trades": "2115"
    },
    {
      "date": "2021-11-19",
      "bid": "1161.00",
      "ask": "1167.00",
      "open": "1161.00",
      "high": "1179.00",
      "low": "1156.00",
      "close": "1170.00",
      "average": "1167.4765",
      "volume": "45521",
      "turnover": "53143635",
      "trades": "1677"
    },
    {
      "date": "2021-11-22",
      "bid": "1191.00",
      "ask": "1194.00",
      "open": "1170.00",
      "high": "1210.00",
      "low": "1170.00",
      "close": "1202.00",
      "average": "1193.7756",
      "volume": "75371",
      "turnover": "89976033",
      "trades": "2255"
    },
    {
      "date": "2021-11-23",
      "bid": "1130.00",
      "ask": "1131.00",
      "open": "1187.00",
      "high": "1194.00",
      "low": "1127.00",
      "close": "1132.00",
      "average": "1149.5738",
      "volume": "46182",
      "turnover": "53084955",
      "trades": "1795"
    },
    {
      "date": "2021-11-24",
      "bid": "1137.00",
      "ask": "1138.00",
      "open": "1132.00",
      "high": "1148.00",
      "low": "1119.00",
      "close": "1143.00",
      "average": "1136.6497",
      "volume": "36006",
      "turnover": "40926815",
      "trades": "1431"
    },
    {
      "date": "2021-11-25",
      "bid": "1165.00",
      "ask": "1168.00",
      "open": "1143.00",
      "high": "1178.00",
      "low": "1131.00",
      "close": "1161.00",
      "average": "1159.2368",
      "volume": "45159",
      "turnover": "52368693.28",
      "trades": "1516"
    },
    {
      "date": "2021-11-26",
      "bid": "1172.00",
      "ask": "1175.00",
      "open": "1128.00",
      "high": "1194.00",
      "low": "1120.00",
      "close": "1182.00",
      "average": "1167.3289",
      "volume": "51112",
      "turnover": "59664391.5",
      "trades": "2004"
    },
    {
      "date": "2021-11-29",
      "bid": "1230.00",
      "ask": "1232.00",
      "open": "1182.00",
      "high": "1239.00",
      "low": "1180.00",
      "close": "1235.00",
      "average": "1221.621",
      "volume": "86150",
      "turnover": "105239648.5",
      "trades": "2602"
    },
    {
      "date": "2021-11-30",
      "bid": "1208.00",
      "ask": "1212.00",
      "open": "1225.00",
      "high": "1242.00",
      "low": "1203.00",
      "close": "1203.00",
      "average": "1209.6412",
      "volume": "115748",
      "turnover": "140008735",
      "trades": "2224"
    },
    {
      "date": "2021-12-01",
      "bid": "1211.00",
      "ask": "1214.00",
      "open": "1203.00",
      "high": "1216.00",
      "low": "1164.00",
      "close": "1213.00",
      "average": "1190.3397",
      "volume": "54271",
      "turnover": "64596157.5",
      "trades": "2463"
    },
    {
      "date": "2021-12-02",
      "bid": "1177.00",
      "ask": "1178.00",
      "open": "1199.00",
      "high": "1199.00",
      "low": "1161.00",
      "close": "1184.00",
      "average": "1177.4549",
      "volume": "66652",
      "turnover": "78482429",
      "trades": "2578"
    },
    {
      "date": "2021-12-03",
      "bid": "1156.00",
      "ask": "1158.00",
      "open": "1190.00",
      "high": "1207.00",
      "low": "1155.00",
      "close": "1161.00",
      "average": "1179.0638",
      "volume": "57466",
      "turnover": "67781260.5",
      "trades": "1980"
    },
    {
      "date": "2021-12-06",
      "bid": "1076.00",
      "ask": "1079.00",
      "open": "1164.00",
      "high": "1169.00",
      "low": "1072.00",
      "close": "1081.00",
      "average": "1099.777",
      "volume": "74500",
      "turnover": "81934232.5",
      "trades": "2914"
    },
    {
      "date": "2021-12-07",
      "bid": "1160.00",
      "ask": "1163.00",
      "open": "1085.00",
      "high": "1169.00",
      "low": "1085.00",
      "close": "1160.00",
      "average": "1136.2453",
      "volume": "86250",
      "turnover": "97880831",
      "trades": "2738"
    },
    {
      "date": "2021-12-08",
      "bid": "1124.00",
      "ask": "1127.00",
      "open": "1161.00",
      "high": "1197.00",
      "low": "1121.00",
      "close": "1123.00",
      "average": "1148.1338",
      "volume": "42928",
      "turnover": "49408606.5",
      "trades": "1568"
    },
    {
      "date": "2021-12-09",
      "bid": "1140.00",
      "ask": "1142.00",
      "open": "1129.00",
      "high": "1168.00",
      "low": "1124.00",
      "close": "1134.00",
      "average": "1145.611",
      "volume": "44302",
      "turnover": "50758755.5",
      "trades": "1305"
    },
    {
      "date": "2021-12-10",
      "bid": "1129.00",
      "ask": "1132.00",
      "open": "1113.00",
      "high": "1141.00",
      "low": "1100.00",
      "close": "1135.00",
      "average": "1124.7956",
      "volume": "47082",
      "turnover": "52965107",
      "trades": "1571"
    },
    {
      "date": "2021-12-13",
      "bid": "1134.00",
      "ask": "1137.00",
      "open": "1136.00",
      "high": "1163.00",
      "low": "1122.00",
      "close": "1138.00",
      "average": "1143.1144",
      "volume": "37792",
      "turnover": "43212652.5",
      "trades": "1339"
    },
    {
      "date": "2021-12-14",
      "bid": "1060.00",
      "ask": "1063.00",
      "open": "1131.00",
      "high": "1142.00",
      "low": "1043.00",
      "close": "1057.00",
      "average": "1072.2363",
      "volume": "110620",
      "turnover": "118618397",
      "trades": "4038"
    },
    {
      "date": "2021-12-15",
      "bid": "1080.00",
      "ask": "1083.00",
      "open": "1059.00",
      "high": "1088.00",
      "low": "1052.00",
      "close": "1084.00",
      "average": "1071.878",
      "volume": "39397",
      "turnover": "42218349",
      "trades": "1773"
    },
    {
      "date": "2021-12-16",
      "bid": "1085.00",
      "ask": "1088.00",
      "open": "1099.00",
      "high": "1118.00",
      "low": "1074.00",
      "close": "1089.00",
      "average": "1095.103",
      "volume": "48775",
      "turnover": "53419912",
      "trades": "1642"
    },
    {
      "date": "2021-12-17",
      "bid": "1066.00",
      "ask": "1069.00",
      "open": "1089.00",
      "high": "1089.00",
      "low": "1032.00",
      "close": "1066.00",
      "average": "1062.5064",
      "volume": "145958",
      "turnover": "155066735.5",
      "trades": "2257"
    },
    {
      "date": "2021-12-20",
      "bid": "1086.00",
      "ask": "1089.00",
      "open": "1042.00",
      "high": "1095.00",
      "low": "1037.00",
      "close": "1095.00",
      "average": "1087.2886",
      "volume": "51815",
      "turnover": "56328160.5",
      "trades": "1515"
    },
    {
      "date": "2021-12-21",
      "bid": "1103.00",
      "ask": "1106.00",
      "open": "1112.00",
      "high": "1126.00",
      "low": "1096.00",
      "close": "1110.00",
      "average": "1111.8712",
      "volume": "42478",
      "turnover": "47220962.5",
      "trades": "1856"
    },
    {
      "date": "2021-12-22",
      "bid": "1152.00",
      "ask": "1155.00",
      "open": "1118.00",
      "high": "1159.00",
      "low": "1113.00",
      "close": "1159.00",
      "average": "1147.5685",
      "volume": "29823",
      "turnover": "34223973",
      "trades": "925"
    },
    {
      "date": "2021-12-23",
      "bid": "1171.00",
      "ask": "1173.00",
      "open": "1169.00",
      "high": "1179.00",
      "low": "1146.00",
      "close": "1171.00",
      "average": "1165.5372",
      "volume": "25486",
      "turnover": "29704922.5",
      "trades": "1093"
    },
    {
      "date": "2021-12-27",
      "bid": "1210.00",
      "ask": "1213.00",
      "open": "1180.00",
      "high": "1212.00",
      "low": "1174.00",
      "close": "1212.00",
      "average": "1196.4539",
      "volume": "35897",
      "turnover": "42948833",
      "trades": "1328"
    },
    {
      "date": "2021-12-28",
      "bid": "1216.00",
      "ask": "1218.00",
      "open": "1212.00",
      "high": "1240.00",
      "low": "1198.00",
      "close": "1218.00",
      "average": "1223.8123",
      "volume": "33185",
      "turnover": "40612173.5",
      "trades": "1365"
    },
    {
      "date": "2021-12-29",
      "bid": "1228.00",
      "ask": "1230.00",
      "open": "1220.00",
      "high": "1235.00",
      "low": "1212.00",
      "close": "1233.00",
      "average": "1226.7829",
      "volume": "36527",
      "turnover": "44810298.5",
      "trades": "1300"
    },
    {
      "date": "2021-12-30",
      "bid": "1188.00",
      "ask": "1191.00",
      "open": "1233.00",
      "high": "1239.00",
      "low": "1182.00",
      "close": "1187.00",
      "average": "1195.447",
      "volume": "40266",
      "turnover": "48135847",
      "trades": "1569"
    },
    {
      "date": "2022-01-03",
      "bid": "1205.00",
      "ask": "1207.00",
      "open": "1188.00",
      "high": "1219.00",
      "low": "1177.00",
      "close": "1204.00",
      "average": "1203.9444",
      "volume": "28849",
      "turnover": "34732591",
      "trades": "1401"
    },
    {
      "date": "2022-01-04",
      "bid": "1176.00",
      "ask": "1179.00",
      "open": "1211.00",
      "high": "1241.00",
      "low": "1173.00",
      "close": "1176.00",
      "average": "1199.5875",
      "volume": "55589",
      "turnover": "66695073.5",
      "trades": "1988"
    },
    {
      "date": "2022-01-05",
      "bid": "1172.00",
      "ask": "1174.00",
      "open": "1179.00",
      "high": "1206.00",
      "low": "1160.00",
      "close": "1180.00",
      "average": "1176.0361",
      "volume": "37103",
      "turnover": "43616792.5",
      "trades": "1054"
    },
    {
      "date": "2022-01-07",
      "bid": "1048.00",
      "ask": "1051.00",
      "open": "1163.00",
      "high": "1169.00",
      "low": "1042.00",
      "close": "1051.00",
      "average": "1084.6099",
      "volume": "111260",
      "turnover": "120657900",
      "trades": "5328"
    },
    {
      "date": "2022-01-10",
      "bid": "894.50",
      "ask": "896.00",
      "open": "1058.00",
      "high": "1061.00",
      "low": "872.00",
      "close": "898.50",
      "average": "919.1903",
      "volume": "291654",
      "turnover": "268138592.25",
      "trades": "14176"
    },
    {
      "date": "2022-01-11",
      "bid": "908.50",
      "ask": "909.50",
      "open": "924.50",
      "high": "942.00",
      "low": "885.00",
      "close": "910.00",
      "average": "909.1393",
      "volume": "221884",
      "turnover": "201678746.25",
      "trades": "7370"
    },
    {
      "date": "2022-01-12",
      "bid": "966.50",
      "ask": "968.50",
      "open": "953.00",
      "high": "987.00",
      "low": "905.50",
      "close": "968.50",
      "average": "952.0423",
      "volume": "253489",
      "turnover": "241317134.75",
      "trades": "7199"
    },
    {
      "date": "2022-01-13",
      "bid": "949.50",
      "ask": "952.00",
      "open": "968.50",
      "high": "976.00",
      "low": "935.50",
      "close": "950.00",
      "average": "950.639",
      "volume": "135971",
      "turnover": "129266839",
      "trades": "5159"
    },
    {
      "date": "2022-01-14",
      "bid": "894.00",
      "ask": "895.00",
      "open": "932.50",
      "high": "945.00",
      "low": "892.00",
      "close": "892.00",
      "average": "909.9852",
      "volume": "114513",
      "turnover": "104229927.25",
      "trades": "4336"
    },
    {
      "date": "2022-01-17",
      "bid": "905.00",
      "ask": "906.50",
      "open": "899.00",
      "high": "910.50",
      "low": "871.00",
      "close": "900.50",
      "average": "897.9338",
      "volume": "83964",
      "turnover": "75403949.5",
      "trades": "3068"
    },
    {
      "date": "2022-01-18",
      "bid": "862.00",
      "ask": "862.50",
      "open": "894.00",
      "high": "894.00",
      "low": "837.50",
      "close": "866.00",
      "average": "855.5699",
      "volume": "193957",
      "turnover": "165839490.69",
      "trades": "6583"
    },
    {
      "date": "2022-01-19",
      "bid": "884.50",
      "ask": "886.50",
      "open": "848.00",
      "high": "906.00",
      "low": "843.50",
      "close": "885.00",
      "average": "886.9182",
      "volume": "126776",
      "turnover": "112598770.75",
      "trades": "4037"
    },
    {
      "date": "2022-01-20",
      "bid": "910.00",
      "ask": "911.00",
      "open": "903.00",
      "high": "917.50",
      "low": "856.50",
      "close": "910.00",
      "average": "896.6367",
      "volume": "111988",
      "turnover": "100422894.75",
      "trades": "3910"
    },
    {
      "date": "2022-01-21",
      "bid": "910.00",
      "ask": "911.50",
      "open": "902.00",
      "high": "921.50",
      "low": "884.00",
      "close": "907.00",
      "average": "904.3486",
      "volume": "166917",
      "turnover": "150917238",
      "trades": "5040"
    },
    {
      "date": "2022-01-24",
      "bid": "883.50",
      "ask": "886.00",
      "open": "917.00",
      "high": "927.50",
      "low": "861.00",
      "close": "879.00",
      "average": "884.9831",
      "volume": "179337",
      "turnover": "158652210.25",
      "trades": "5772"
    },
    {
      "date": "2022-01-25",
      "bid": "878.00",
      "ask": "880.00",
      "open": "887.00",
      "high": "909.00",
      "low": "870.00",
      "close": "883.00",
      "average": "888.3654",
      "volume": "128716",
      "turnover": "114350943",
      "trades": "4034"
    },
    {
      "date": "2022-01-26",
      "bid": "888.50",
      "ask": "890.00",
      "open": "894.50",
      "high": "906.00",
      "low": "884.00",
      "close": "890.50",
      "average": "894.2509",
      "volume": "101327",
      "turnover": "90611121",
      "trades": "3114"
    },
    {
      "date": "2022-01-27",
      "bid": "852.00",
      "ask": "853.00",
      "open": "867.00",
      "high": "885.50",
      "low": "844.00",
      "close": "852.00",
      "average": "863.6589",
      "volume": "140524",
      "turnover": "121223793.99",
      "trades": "4771"
    },
    {
      "date": "2022-01-28",
      "bid": "871.50",
      "ask": "873.00",
      "open": "860.00",
      "high": "874.50",
      "low": "851.00",
      "close": "870.00",
      "average": "861.0221",
      "volume": "111580",
      "turnover": "96062363.5",
      "trades": "2504"
    },
    {
      "date": "2022-01-31",
      "bid": "911.50",
      "ask": "913.00",
      "open": "887.00",
      "high": "934.50",
      "low": "887.00",
      "close": "914.50",
      "average": "912.40",
      "volume": "109318",
      "turnover": "99725237",
      "trades": "3248"
    },
    {
      "date": "2022-02-01",
      "bid": "921.50",
      "ask": "923.50",
      "open": "934.00",
      "high": "935.00",
      "low": "906.00",
      "close": "924.00",
      "average": "920.7383",
      "volume": "86155",
      "turnover": "79349224.25",
      "trades": "2820"
    },
    {
      "date": "2022-02-02",
      "bid": "920.50",
      "ask": "923.00",
      "open": "935.00",
      "high": "938.00",
      "low": "906.00",
      "close": "920.50",
      "average": "926.2571",
      "volume": "103864",
      "turnover": "96232797.25",
      "trades": "2905"
    },
    {
      "date": "2022-02-03",
      "bid": "876.00",
      "ask": "878.00",
      "open": "919.00",
      "high": "919.00",
      "low": "874.50",
      "close": "875.50",
      "average": "886.9045",
      "volume": "128827",
      "turnover": "114362538.75",
      "trades": "3240"
    },
    {
      "date": "2022-02-04",
      "bid": "853.50",
      "ask": "855.00",
      "open": "877.00",
      "high": "894.00",
      "low": "849.50",
      "close": "858.00",
      "average": "863.9774",
      "volume": "92100",
      "turnover": "79576455",
      "trades": "3087"
    },
    {
      "date": "2022-02-07",
      "bid": "867.50",
      "ask": "869.00",
      "open": "868.00",
      "high": "896.50",
      "low": "855.00",
      "close": "868.50",
      "average": "866.3418",
      "volume": "85082",
      "turnover": "73739630.75",
      "trades": "2765"
    },
    {
      "date": "2022-02-08",
      "bid": "860.00",
      "ask": "861.50",
      "open": "868.50",
      "high": "872.50",
      "low": "846.00",
      "close": "859.50",
      "average": "860.3209",
      "volume": "78735",
      "turnover": "67738970.25",
      "trades": "2862"
    },
    {
      "date": "2022-02-09",
      "bid": "902.50",
      "ask": "904.00",
      "open": "867.00",
      "high": "911.00",
      "low": "864.50",
      "close": "906.00",
      "average": "899.0491",
      "volume": "92741",
      "turnover": "83370242.25",
      "trades": "2996"
    },
    {
      "date": "2022-02-10",
      "bid": "722.50",
      "ask": "724.00",
      "open": "770.00",
      "high": "799.50",
      "low": "720.00",
      "close": "723.50",
      "average": "744.815",
      "volume": "1020784",
      "turnover": "760605925.75",
      "trades": "25623"
    },
    {
      "date": "2022-02-11",
      "bid": "725.50",
      "ask": "727.00",
      "open": "715.00",
      "high": "748.00",
      "low": "703.00",
      "close": "732.00",
      "average": "727.7857",
      "volume": "437336",
      "turnover": "318565329.08",
      "trades": "8097"
    },
    {
      "date": "2022-02-14",
      "bid": "682.50",
      "ask": "684.50",
      "open": "715.00",
      "high": "715.00",
      "low": "670.00",
      "close": "684.50",
      "average": "691.4618",
      "volume": "326129",
      "turnover": "225519111.5",
      "trades": "9603"
    },
    {
      "date": "2022-02-15",
      "bid": "739.00",
      "ask": "740.00",
      "open": "684.00",
      "high": "741.00",
      "low": "683.00",
      "close": "737.00",
      "average": "720.9092",
      "volume": "187681",
      "turnover": "135309578.75",
      "trades": "5113"
    },
    {
      "date": "2022-02-16",
      "bid": "726.00",
      "ask": "727.00",
      "open": "749.00",
      "high": "753.00",
      "low": "714.00",
      "close": "724.50",
      "average": "734.2491",
      "volume": "159127",
      "turnover": "116856633",
      "trades": "5053"
    },
    {
      "date": "2022-02-17",
      "bid": "692.00",
      "ask": "693.00",
      "open": "726.00",
      "high": "748.00",
      "low": "689.00",
      "close": "693.00",
      "average": "708.8091",
      "volume": "129501",
      "turnover": "91801830.25",
      "trades": "3289"
    },
    {
      "date": "2022-02-18",
      "bid": "682.00",
      "ask": "686.00",
      "open": "693.00",
      "high": "700.00",
      "low": "675.00",
      "close": "678.50",
      "average": "686.3447",
      "volume": "112607",
      "turnover": "77305888",
      "trades": "2867"
    },
    {
      "date": "2022-02-21",
      "bid": "666.50",
      "ask": "668.00",
      "open": "682.00",
      "high": "691.00",
      "low": "656.00",
      "close": "667.00",
      "average": "668.2095",
      "volume": "95453",
      "turnover": "63781603.5",
      "trades": "2861"
    },
    {
      "date": "2022-02-22",
      "bid": "688.00",
      "ask": "690.00",
      "open": "648.00",
      "high": "701.50",
      "low": "642.00",
      "close": "691.00",
      "average": "685.5166",
      "volume": "112434",
      "turnover": "77076301.5",
      "trades": "2894"
    },
    {
      "date": "2022-02-23",
      "bid": "683.50",
      "ask": "685.50",
      "open": "696.50",
      "high": "709.50",
      "low": "680.00",
      "close": "684.50",
      "average": "690.4991",
      "volume": "81598",
      "turnover": "56352694.25",
      "trades": "2237"
    },
    {
      "date": "2022-02-24",
      "bid": "697.00",
      "ask": "699.00",
      "open": "648.00",
      "high": "705.00",
      "low": "631.50",
      "close": "702.00",
      "average": "671.2718",
      "volume": "182111",
      "turnover": "122189970",
      "trades": "4380"
    },
    {
      "date": "2022-02-25",
      "bid": "698.00",
      "ask": "699.50",
      "open": "713.50",
      "high": "721.00",
      "low": "685.00",
      "close": "698.00",
      "average": "701.182",
      "volume": "126090",
      "turnover": "88410841",
      "trades": "3080"
    },
    {
      "date": "2022-02-28",
      "bid": "742.00",
      "ask": "743.50",
      "open": "681.50",
      "high": "749.00",
      "low": "679.50",
      "close": "744.50",
      "average": "730.3457",
      "volume": "220782",
      "turnover": "161206826",
      "trades": "5021"
    },
    {
      "date": "2022-03-01",
      "bid": "735.50",
      "ask": "737.00",
      "open": "742.50",
      "high": "747.00",
      "low": "710.00",
      "close": "732.00",
      "average": "730.4267",
      "volume": "166058",
      "turnover": "121257692",
      "trades": "3789"
    },
    {
      "date": "2022-03-02",
      "bid": "731.50",
      "ask": "733.00",
      "open": "720.00",
      "high": "742.00",
      "low": "714.00",
      "close": "730.50",
      "average": "729.7196",
      "volume": "168573",
      "turnover": "123001311.25",
      "trades": "3939"
    },
    {
      "date": "2022-03-03",
      "bid": "716.50",
      "ask": "718.00",
      "open": "730.00",
      "high": "744.50",
      "low": "714.00",
      "close": "714.00",
      "average": "725.4209",
      "volume": "102060",
      "turnover": "74043945.75",
      "trades": "2832"
    },
    {
      "date": "2022-03-04",
      "bid": "697.00",
      "ask": "702.50",
      "open": "702.00",
      "high": "731.50",
      "low": "692.00",
      "close": "697.00",
      "average": "709.1001",
      "volume": "110400",
      "turnover": "78283618",
      "trades": "2791"
    },
    {
      "date": "2022-03-07",
      "bid": "707.50",
      "ask": "710.00",
      "open": "681.50",
      "high": "722.00",
      "low": "673.50",
      "close": "706.00",
      "average": "697.7736",
      "volume": "136424",
      "turnover": "95116102.5",
      "trades": "3134"
    },
    {
      "date": "2022-03-08",
      "bid": "673.50",
      "ask": "674.50",
      "open": "698.00",
      "high": "739.00",
      "low": "669.50",
      "close": "673.00",
      "average": "694.6016",
      "volume": "111066",
      "turnover": "77118311.5",
      "trades": "2738"
    },
    {
      "date": "2022-03-09",
      "bid": "723.50",
      "ask": "725.00",
      "open": "695.00",
      "high": "729.00",
      "low": "674.50",
      "close": "729.00",
      "average": "706.2888",
      "volume": "152387",
      "turnover": "107614413.25",
      "trades": "3511"
    },
    {
      "date": "2022-03-10",
      "bid": "706.00",
      "ask": "707.00",
      "open": "732.50",
      "high": "738.50",
      "low": "701.50",
      "close": "710.00",
      "average": "717.1732",
      "volume": "109292",
      "turnover": "78398497.5",
      "trades": "2345"
    },
    {
      "date": "2022-03-11",
      "bid": "737.50",
      "ask": "738.50",
      "open": "711.50",
      "high": "748.00",
      "low": "711.50",
      "close": "735.50",
      "average": "737.6909",
      "volume": "165150",
      "turnover": "121798009.75",
      "trades": "2400"
    },
    {
      "date": "2022-03-14",
      "bid": "748.50",
      "ask": "750.50",
      "open": "738.50",
      "high": "765.00",
      "low": "736.00",
      "close": "750.00",
      "average": "750.4683",
      "volume": "94028",
      "turnover": "70557930.25",
      "trades": "2174"
    },
    {
      "date": "2022-03-15",
      "bid": "729.50",
      "ask": "731.50",
      "open": "745.00",
      "high": "745.50",
      "low": "711.00",
      "close": "730.50",
      "average": "724.6712",
      "volume": "74185",
      "turnover": "53757123.75",
      "trades": "1843"
    },
    {
      "date": "2022-03-16",
      "bid": "795.50",
      "ask": "797.00",
      "open": "745.00",
      "high": "798.00",
      "low": "735.00",
      "close": "796.00",
      "average": "781.8872",
      "volume": "109208",
      "turnover": "85376275.25",
      "trades": "2270"
    },
    {
      "date": "2022-03-17",
      "bid": "793.50",
      "ask": "795.00",
      "open": "780.00",
      "high": "804.00",
      "low": "752.50",
      "close": "795.00",
      "average": "788.6986",
      "volume": "155995",
      "turnover": "123060532.5",
      "trades": "3802"
    },
    {
      "date": "2022-03-18",
      "bid": "802.50",
      "ask": "804.50",
      "open": "798.00",
      "high": "808.00",
      "low": "763.00",
      "close": "808.00",
      "average": "788.0752",
      "volume": "146367",
      "turnover": "115275334.25",
      "trades": "3263"
    },
    {
      "date": "2022-03-21",
      "bid": "808.50",
      "ask": "810.50",
      "open": "808.00",
      "high": "815.00",
      "low": "785.00",
      "close": "810.00",
      "average": "799.3061",
      "volume": "88866",
      "turnover": "71010026",
      "trades": "2211"
    },
    {
      "date": "2022-03-22",
      "bid": "800.50",
      "ask": "801.00",
      "open": "810.00",
      "high": "815.00",
      "low": "789.00",
      "close": "802.50",
      "average": "803.6343",
      "volume": "79387",
      "turnover": "63796691",
      "trades": "1748"
    },
    {
      "date": "2022-03-23",
      "bid": "799.00",
      "ask": "800.00",
      "open": "806.50",
      "high": "814.50",
      "low": "785.00",
      "close": "805.00",
      "average": "799.8261",
      "volume": "58890",
      "turnover": "47082758.75",
      "trades": "1734"
    },
    {
      "date": "2022-03-24",
      "bid": "807.00",
      "ask": "808.50",
      "open": "806.50",
      "high": "829.50",
      "low": "804.00",
      "close": "809.00",
      "average": "814.7144",
      "volume": "81097",
      "turnover": "66069246",
      "trades": "2126"
    },
    {
      "date": "2022-03-25",
      "bid": "781.50",
      "ask": "783.00",
      "open": "812.00",
      "high": "817.50",
      "low": "780.00",
      "close": "785.00",
      "average": "796.8536",
      "volume": "108983",
      "turnover": "86848284.25",
      "trades": "2993"
    },
    {
      "date": "2022-03-28",
      "bid": "797.00",
      "ask": "798.50",
      "open": "790.50",
      "high": "809.50",
      "low": "770.00",
      "close": "799.00",
      "average": "789.8383",
      "volume": "58895",
      "turnover": "46515056.5",
      "trades": "1846"
    },
    {
      "date": "2022-03-29",
      "bid": "871.50",
      "ask": "872.50",
      "open": "811.00",
      "high": "876.50",
      "low": "804.50",
      "close": "876.50",
      "average": "855.1113",
      "volume": "107681",
      "turnover": "92058433.5",
      "trades": "2799"
    },
    {
      "date": "2022-03-30",
      "bid": "877.00",
      "ask": "878.00",
      "open": "877.00",
      "high": "884.50",
      "low": "851.00",
      "close": "880.00",
      "average": "872.0595",
      "volume": "96140",
      "turnover": "83783462",
      "trades": "2770"
    },
    {
      "date": "2022-03-31",
      "bid": "878.50",
      "ask": "880.00",
      "open": "895.50",
      "high": "903.00",
      "low": "876.50",
      "close": "880.00",
      "average": "887.3186",
      "volume": "131756",
      "turnover": "116911157.5",
      "trades": "3275"
    },
    {
      "date": "2022-04-01",
      "bid": "888.40",
      "ask": "891.00",
      "open": "880.00",
      "high": "895.80",
      "low": "870.60",
      "close": "887.80",
      "average": "886.5284",
      "volume": "77831",
      "turnover": "69010406.59",
      "trades": "1993"
    },
    {
      "date": "2022-04-04",
      "bid": "835.40",
      "ask": "836.20",
      "open": "883.40",
      "high": "887.00",
      "low": "830.40",
      "close": "833.20",
      "average": "848.574",
      "volume": "129783",
      "turnover": "110101019",
      "trades": "4005"
    },
    {
      "date": "2022-04-05",
      "bid": "819.00",
      "ask": "820.40",
      "open": "833.20",
      "high": "846.40",
      "low": "806.00",
      "close": "818.80",
      "average": "831.6288",
      "volume": "126231",
      "turnover": "104987198",
      "trades": "3110"
    },
    {
      "date": "2022-04-06",
      "bid": "747.80",
      "ask": "749.80",
      "open": "815.80",
      "high": "816.00",
      "low": "740.40",
      "close": "748.20",
      "average": "762.9794",
      "volume": "232760",
      "turnover": "177137899.2",
      "trades": "4926"
    },
    {
      "date": "2022-04-07",
      "bid": "748.00",
      "ask": "750.00",
      "open": "748.40",
      "high": "760.20",
      "low": "726.60",
      "close": "747.00",
      "average": "745.8784",
      "volume": "121501",
      "turnover": "90638206.2",
      "trades": "3481"
    },
    {
      "date": "2022-04-08",
      "bid": "765.20",
      "ask": "766.60",
      "open": "752.60",
      "high": "766.60",
      "low": "733.00",
      "close": "758.80",
      "average": "752.1899",
      "volume": "118081",
      "turnover": "88831361.3",
      "trades": "3103"
    },
    {
      "date": "2022-04-11",
      "bid": "732.20",
      "ask": "733.20",
      "open": "752.20",
      "high": "757.60",
      "low": "728.00",
      "close": "732.20",
      "average": "737.4758",
      "volume": "71190",
      "turnover": "52492408.9",
      "trades": "1913"
    },
    {
      "date": "2022-04-12",
      "bid": "739.80",
      "ask": "740.60",
      "open": "727.80",
      "high": "756.00",
      "low": "721.60",
      "close": "743.40",
      "average": "739.8281",
      "volume": "91868",
      "turnover": "67964368",
      "trades": "2373"
    },
    {
      "date": "2022-04-13",
      "bid": "721.20",
      "ask": "722.00",
      "open": "744.80",
      "high": "744.80",
      "low": "709.80",
      "close": "722.00",
      "average": "722.571",
      "volume": "90036",
      "turnover": "65045616.4",
      "trades": "2485"
    },
    {
      "date": "2022-04-14",
      "bid": "733.00",
      "ask": "734.80",
      "open": "721.80",
      "high": "737.20",
      "low": "705.00",
      "close": "731.20",
      "average": "720.7904",
      "volume": "55206",
      "turnover": "39787659.7",
      "trades": "1217"
    },
    {
      "date": "2022-04-19",
      "bid": "716.60",
      "ask": "717.60",
      "open": "731.20",
      "high": "731.80",
      "low": "708.00",
      "close": "716.60",
      "average": "718.0713",
      "volume": "81738",
      "turnover": "58687347.9",
      "trades": "2497"
    },
    {
      "date": "2022-04-20",
      "bid": "736.00",
      "ask": "737.20",
      "open": "716.60",
      "high": "747.60",
      "low": "714.00",
      "close": "732.00",
      "average": "734.8823",
      "volume": "55083",
      "turnover": "40477301.7",
      "trades": "1955"
    },
    {
      "date": "2022-04-21",
      "bid": "736.80",
      "ask": "738.40",
      "open": "736.20",
      "high": "755.00",
      "low": "732.00",
      "close": "737.80",
      "average": "741.356",
      "volume": "38537",
      "turnover": "28568097.7",
      "trades": "1425"
    },
    {
      "date": "2022-04-22",
      "bid": "715.40",
      "ask": "716.60",
      "open": "719.40",
      "high": "734.40",
      "low": "713.20",
      "close": "715.00",
      "average": "720.3258",
      "volume": "34726",
      "turnover": "25015429.7",
      "trades": "1147"
    },
    {
      "date": "2022-04-25",
      "bid": "700.80",
      "ask": "702.20",
      "open": "702.60",
      "high": "719.20",
      "low": "690.80",
      "close": "701.20",
      "average": "701.3897",
      "volume": "62941",
      "turnover": "44144047.8",
      "trades": "2068"
    },
    {
      "date": "2022-04-26",
      "bid": "675.00",
      "ask": "675.60",
      "open": "707.20",
      "high": "711.40",
      "low": "671.80",
      "close": "671.80",
      "average": "685.7437",
      "volume": "63833",
      "turnover": "43793263.5",
      "trades": "2064"
    },
    {
      "date": "2022-04-27",
      "bid": "655.20",
      "ask": "657.80",
      "open": "673.80",
      "high": "686.80",
      "low": "653.00",
      "close": "656.20",
      "average": "667.1985",
      "volume": "123754",
      "turnover": "82588636.9",
      "trades": "3859"
    },
    {
      "date": "2022-04-28",
      "bid": "740.20",
      "ask": "741.40",
      "open": "710.00",
      "high": "751.80",
      "low": "660.00",
      "close": "740.00",
      "average": "714.0596",
      "volume": "290404",
      "turnover": "207317608",
      "trades": "7247"
    },
    {
      "date": "2022-04-29",
      "bid": "711.40",
      "ask": "712.60",
      "open": "745.20",
      "high": "747.60",
      "low": "702.80",
      "close": "706.40",
      "average": "717.2758",
      "volume": "144100",
      "turnover": "103377895.8",
      "trades": "3591"
    },
    {
      "date": "2022-05-02",
      "bid": "692.60",
      "ask": "693.60",
      "open": "695.80",
      "high": "707.00",
      "low": "666.00",
      "close": "693.40",
      "average": "693.3303",
      "volume": "74908",
      "turnover": "51927520.8",
      "trades": "2741"
    },
    {
      "date": "2022-05-03",
      "bid": "641.60",
      "ask": "642.60",
      "open": "701.80",
      "high": "703.20",
      "low": "638.80",
      "close": "640.00",
      "average": "652.1002",
      "volume": "120635",
      "turnover": "78748238.59",
      "trades": "3451"
    },
    {
      "date": "2022-05-04",
      "bid": "621.40",
      "ask": "621.80",
      "open": "640.00",
      "high": "643.40",
      "low": "616.20",
      "close": "616.20",
      "average": "625.2206",
      "volume": "101401",
      "turnover": "63428654.9",
      "trades": "2636"
    },
    {
      "date": "2022-05-05",
      "bid": "587.00",
      "ask": "588.60",
      "open": "635.80",
      "high": "641.20",
      "low": "586.40",
      "close": "586.60",
      "average": "609.6465",
      "volume": "111247",
      "turnover": "67908510.9",
      "trades": "2952"
    },
    {
      "date": "2022-05-06",
      "bid": "589.20",
      "ask": "590.00",
      "open": "576.80",
      "high": "593.00",
      "low": "565.20",
      "close": "590.80",
      "average": "580.3535",
      "volume": "243576",
      "turnover": "141341256.6",
      "trades": "4498"
    },
    {
      "date": "2022-05-09",
      "bid": "578.00",
      "ask": "579.00",
      "open": "583.40",
      "high": "587.40",
      "low": "573.00",
      "close": "578.00",
      "average": "578.653",
      "volume": "219462",
      "turnover": "126878785.9",
      "trades": "2915"
    },
    {
      "date": "2022-05-10",
      "bid": "582.60",
      "ask": "583.40",
      "open": "584.60",
      "high": "600.20",
      "low": "576.00",
      "close": "585.00",
      "average": "585.0978",
      "volume": "98962",
      "turnover": "57892842.9",
      "trades": "2501"
    },
    {
      "date": "2022-05-11",
      "bid": "590.00",
      "ask": "591.40",
      "open": "584.20",
      "high": "604.00",
      "low": "579.80",
      "close": "591.20",
      "average": "587.442",
      "volume": "257791",
      "turnover": "151543860.32",
      "trades": "2805"
    },
    {
      "date": "2022-05-12",
      "bid": "599.60",
      "ask": "601.60",
      "open": "578.40",
      "high": "602.00",
      "low": "565.00",
      "close": "598.20",
      "average": "580.5055",
      "volume": "103001",
      "turnover": "59770191.4",
      "trades": "2448"
    },
    {
      "date": "2022-05-13",
      "bid": "626.20",
      "ask": "626.80",
      "open": "605.00",
      "high": "630.40",
      "low": "601.80",
      "close": "627.00",
      "average": "623.3371",
      "volume": "59917",
      "turnover": "37347090.29",
      "trades": "1680"
    },
    {
      "date": "2022-05-16",
      "bid": "624.60",
      "ask": "626.20",
      "open": "625.00",
      "high": "635.00",
      "low": "619.20",
      "close": "627.40",
      "average": "626.9107",
      "volume": "52364",
      "turnover": "32825064.3",
      "trades": "1477"
    },
    {
      "date": "2022-05-17",
      "bid": "641.20",
      "ask": "642.40",
      "open": "628.00",
      "high": "652.40",
      "low": "628.00",
      "close": "643.40",
      "average": "643.6931",
      "volume": "92633",
      "turnover": "59624205.2",
      "trades": "2076"
    },
    {
      "date": "2022-05-18",
      "bid": "609.40",
      "ask": "610.20",
      "open": "646.00",
      "high": "653.00",
      "low": "607.00",
      "close": "607.00",
      "average": "623.0627",
      "volume": "108828",
      "turnover": "67820824.4",
      "trades": "2334"
    },
    {
      "date": "2022-05-19",
      "bid": "599.20",
      "ask": "600.00",
      "open": "598.20",
      "high": "605.60",
      "low": "585.80",
      "close": "598.80",
      "average": "595.555",
      "volume": "112101",
      "turnover": "66759298.6",
      "trades": "2623"
    },
    {
      "date": "2022-05-20",
      "bid": "583.80",
      "ask": "584.60",
      "open": "610.00",
      "high": "610.00",
      "low": "583.40",
      "close": "585.00",
      "average": "593.5127",
      "volume": "100765",
      "turnover": "59857719.1",
      "trades": "2113"
    },
    {
      "date": "2022-05-23",
      "bid": "602.60",
      "ask": "603.40",
      "open": "615.00",
      "high": "625.00",
      "low": "596.40",
      "close": "602.60",
      "average": "610.33",
      "volume": "128112",
      "turnover": "78200440.8",
      "trades": "3314"
    },
    {
      "date": "2022-05-24",
      "bid": "581.00",
      "ask": "581.40",
      "open": "596.20",
      "high": "599.80",
      "low": "574.00",
      "close": "581.20",
      "average": "586.1191",
      "volume": "162443",
      "turnover": "95210452.3",
      "trades": "3806"
    },
    {
      "date": "2022-05-25",
      "bid": "573.20",
      "ask": "574.00",
      "open": "583.40",
      "high": "589.20",
      "low": "570.60",
      "close": "570.60",
      "average": "575.3564",
      "volume": "86222",
      "turnover": "49616462",
      "trades": "2147"
    },
    {
      "date": "2022-05-27",
      "bid": "618.60",
      "ask": "619.80",
      "open": "576.00",
      "high": "622.00",
      "low": "575.40",
      "close": "620.60",
      "average": "612.4535",
      "volume": "155185",
      "turnover": "95036408.2",
      "trades": "3963"
    },
    {
      "date": "2022-05-30",
      "bid": "641.80",
      "ask": "642.80",
      "open": "625.80",
      "high": "664.00",
      "low": "625.40",
      "close": "640.80",
      "average": "646.0686",
      "volume": "109589",
      "turnover": "70787328.8",
      "trades": "2681"
    },
    {
      "date": "2022-05-31",
      "bid": "643.80",
      "ask": "644.60",
      "open": "642.00",
      "high": "661.20",
      "low": "629.00",
      "close": "650.40",
      "average": "649.8518",
      "volume": "181114",
      "turnover": "117695136.9",
      "trades": "2650"
    },
    {
      "date": "2022-06-01",
      "bid": "606.20",
      "ask": "607.80",
      "open": "650.60",
      "high": "656.00",
      "low": "602.00",
      "close": "607.80",
      "average": "621.1643",
      "volume": "157048",
      "turnover": "97617398.5",
      "trades": "3070"
    },
    {
      "date": "2022-06-02",
      "bid": "632.00",
      "ask": "633.20",
      "open": "607.80",
      "high": "632.80",
      "low": "606.00",
      "close": "631.60",
      "average": "623.8923",
      "volume": "56454",
      "turnover": "35218554.2",
      "trades": "1451"
    },
    {
      "date": "2022-06-03",
      "bid": "635.80",
      "ask": "637.20",
      "open": "640.00",
      "high": "648.80",
      "low": "627.00",
      "close": "635.00",
      "average": "638.3622",
      "volume": "82780",
      "turnover": "52842179",
      "trades": "1967"
    },
    {
      "date": "2022-06-07",
      "bid": "647.40",
      "ask": "648.40",
      "open": "638.40",
      "high": "655.00",
      "low": "630.00",
      "close": "648.80",
      "average": "642.0391",
      "volume": "118074",
      "turnover": "75796588.4",
      "trades": "2790"
    },
    {
      "date": "2022-06-08",
      "bid": "670.40",
      "ask": "671.40",
      "open": "649.40",
      "high": "676.20",
      "low": "648.20",
      "close": "670.20",
      "average": "665.8052",
      "volume": "110071",
      "turnover": "73280329.4",
      "trades": "2814"
    },
    {
      "date": "2022-06-09",
      "bid": "621.20",
      "ask": "623.80",
      "open": "693.40",
      "high": "699.80",
      "low": "618.40",
      "close": "620.40",
      "average": "633.9112",
      "volume": "306902",
      "turnover": "194547657.8",
      "trades": "7700"
    },
    {
      "date": "2022-06-10",
      "bid": "581.40",
      "ask": "582.40",
      "open": "611.00",
      "high": "614.80",
      "low": "580.40",
      "close": "580.60",
      "average": "592.171",
      "volume": "162290",
      "turnover": "96156111.6",
      "trades": "3428"
    },
    {
      "date": "2022-06-13",
      "bid": "573.20",
      "ask": "574.80",
      "open": "575.00",
      "high": "578.60",
      "low": "560.20",
      "close": "570.40",
      "average": "569.3067",
      "volume": "176992",
      "turnover": "100747726.5",
      "trades": "3692"
    },
    {
      "date": "2022-06-14",
      "bid": "565.60",
      "ask": "566.60",
      "open": "574.20",
      "high": "586.40",
      "low": "551.60",
      "close": "562.20",
      "average": "563.5179",
      "volume": "121542",
      "turnover": "68466486.09",
      "trades": "2571"
    },
    {
      "date": "2022-06-15",
      "bid": "558.40",
      "ask": "559.20",
      "open": "568.00",
      "high": "572.80",
      "low": "547.00",
      "close": "558.80",
      "average": "556.4739",
      "volume": "114687",
      "turnover": "63816898.6",
      "trades": "2202"
    },
    {
      "date": "2022-06-16",
      "bid": "513.20",
      "ask": "514.00",
      "open": "558.00",
      "high": "564.80",
      "low": "511.20",
      "close": "512.20",
      "average": "524.6755",
      "volume": "254459",
      "turnover": "133449102",
      "trades": "4343"
    },
    {
      "date": "2022-06-17",
      "bid": "519.00",
      "ask": "520.20",
      "open": "510.40",
      "high": "533.00",
      "low": "506.80",
      "close": "519.60",
      "average": "518.8595",
      "volume": "342063",
      "turnover": "177442900.78",
      "trades": "4238"
    },
    {
      "date": "2022-06-20",
      "bid": "521.40",
      "ask": "522.00",
      "open": "520.60",
      "high": "545.00",
      "low": "517.40",
      "close": "522.60",
      "average": "527.8135",
      "volume": "79473",
      "turnover": "41981291",
      "trades": "1651"
    },
    {
      "date": "2022-06-21",
      "bid": "519.80",
      "ask": "520.80",
      "open": "532.00",
      "high": "533.80",
      "low": "512.00",
      "close": "521.20",
      "average": "521.6582",
      "volume": "72494",
      "turnover": "37817478.9",
      "trades": "1865"
    },
    {
      "date": "2022-06-22",
      "bid": "481.80",
      "ask": "482.80",
      "open": "500.00",
      "high": "505.00",
      "low": "450.60",
      "close": "482.40",
      "average": "472.3753",
      "volume": "344776",
      "turnover": "162807296.85",
      "trades": "8081"
    },
    {
      "date": "2022-06-23",
      "bid": "481.50",
      "ask": "482.00",
      "open": "473.80",
      "high": "486.90",
      "low": "465.70",
      "close": "482.00",
      "average": "477.2193",
      "volume": "140782",
      "turnover": "67144992.3",
      "trades": "3418"
    },
    {
      "date": "2022-06-27",
      "bid": "496.20",
      "ask": "497.10",
      "open": "494.00",
      "high": "501.40",
      "low": "481.90",
      "close": "496.70",
      "average": "493.1917",
      "volume": "169298",
      "turnover": "83503736.25",
      "trades": "3544"
    },
    {
      "date": "2022-06-28",
      "bid": "470.10",
      "ask": "470.80",
      "open": "498.90",
      "high": "500.80",
      "low": "470.00",
      "close": "470.00",
      "average": "476.1245",
      "volume": "113738",
      "turnover": "54149482.6",
      "trades": "2596"
    },
    {
      "date": "2022-06-29",
      "bid": "459.10",
      "ask": "459.40",
      "open": "467.60",
      "high": "470.90",
      "low": "455.80",
      "close": "460.00",
      "average": "461.5187",
      "volume": "110852",
      "turnover": "51196424.05",
      "trades": "2453"
    },
    {
      "date": "2022-06-30",
      "bid": "445.70",
      "ask": "446.50",
      "open": "454.50",
      "high": "454.50",
      "low": "437.60",
      "close": "446.30",
      "average": "444.6674",
      "volume": "124223",
      "turnover": "55232339.4",
      "trades": "2930"
    },
    {
      "date": "2022-07-01",
      "bid": "444.40",
      "ask": "444.90",
      "open": "443.50",
      "high": "450.20",
      "low": "436.00",
      "close": "446.90",
      "average": "444.6473",
      "volume": "203531",
      "turnover": "90497582.65",
      "trades": "2402"
    },
    {
      "date": "2022-07-04",
      "bid": "446.20",
      "ask": "447.90",
      "open": "452.30",
      "high": "460.60",
      "low": "443.90",
      "close": "449.30",
      "average": "450.8055",
      "volume": "81615",
      "turnover": "36798996.25",
      "trades": "1600"
    },
    {
      "date": "2022-07-05",
      "bid": "455.10",
      "ask": "455.90",
      "open": "449.60",
      "high": "461.60",
      "low": "440.30",
      "close": "454.20",
      "average": "452.1754",
      "volume": "69271",
      "turnover": "31323252.6",
      "trades": "1648"
    },
    {
      "date": "2022-07-06",
      "bid": "464.70",
      "ask": "465.80",
      "open": "459.00",
      "high": "468.00",
      "low": "455.10",
      "close": "465.80",
      "average": "463.6861",
      "volume": "60783",
      "turnover": "28183686.3",
      "trades": "1685"
    },
    {
      "date": "2022-07-07",
      "bid": "461.90",
      "ask": "462.40",
      "open": "462.60",
      "high": "471.60",
      "low": "453.80",
      "close": "462.40",
      "average": "460.6109",
      "volume": "60459",
      "turnover": "27849689.2",
      "trades": "1866"
    },
    {
      "date": "2022-07-08",
      "bid": "469.60",
      "ask": "470.50",
      "open": "466.30",
      "high": "470.40",
      "low": "456.60",
      "close": "469.60",
      "average": "465.2046",
      "volume": "40855",
      "turnover": "19005935.5",
      "trades": "1409"
    },
    {
      "date": "2022-07-11",
      "bid": "463.90",
      "ask": "465.00",
      "open": "463.70",
      "high": "470.50",
      "low": "455.00",
      "close": "464.60",
      "average": "462.8926",
      "volume": "92543",
      "turnover": "42845796.6",
      "trades": "2028"
    },
    {
      "date": "2022-07-12",
      "bid": "454.80",
      "ask": "455.20",
      "open": "457.30",
      "high": "459.60",
      "low": "437.80",
      "close": "457.40",
      "average": "450.3098",
      "volume": "112292",
      "turnover": "50569068.75",
      "trades": "2276"
    },
    {
      "date": "2022-07-13",
      "bid": "443.10",
      "ask": "444.00",
      "open": "456.70",
      "high": "456.70",
      "low": "427.00",
      "close": "441.80",
      "average": "440.6129",
      "volume": "103600",
      "turnover": "45659744.3",
      "trades": "2498"
    },
    {
      "date": "2022-07-14",
      "bid": "427.30",
      "ask": "428.30",
      "open": "441.80",
      "high": "447.00",
      "low": "422.00",
      "close": "429.00",
      "average": "431.0842",
      "volume": "87189",
      "turnover": "37577332.4",
      "trades": "1763"
    },
    {
      "date": "2022-07-15",
      "bid": "441.60",
      "ask": "442.60",
      "open": "437.70",
      "high": "442.10",
      "low": "423.40",
      "close": "440.90",
      "average": "435.2051",
      "volume": "80062",
      "turnover": "34856864.04",
      "trades": "1842"
    },
    {
      "date": "2022-07-18",
      "bid": "448.30",
      "ask": "448.60",
      "open": "452.50",
      "high": "456.60",
      "low": "445.30",
      "close": "449.60",
      "average": "450.0266",
      "volume": "115155",
      "turnover": "51823683.16",
      "trades": "2302"
    },
    {
      "date": "2022-07-19",
      "bid": "436.00",
      "ask": "437.20",
      "open": "448.20",
      "high": "448.20",
      "low": "434.00",
      "close": "437.30",
      "average": "438.2767",
      "volume": "114688",
      "turnover": "50267940.7",
      "trades": "2277"
    },
    {
      "date": "2022-07-20",
      "bid": "450.10",
      "ask": "451.00",
      "open": "444.40",
      "high": "457.00",
      "low": "439.10",
      "close": "450.20",
      "average": "448.0044",
      "volume": "108583",
      "turnover": "48644764.55",
      "trades": "2289"
    },
    {
      "date": "2022-07-21",
      "bid": "492.00",
      "ask": "493.30",
      "open": "462.70",
      "high": "495.90",
      "low": "435.80",
      "close": "495.90",
      "average": "466.5635",
      "volume": "246420",
      "turnover": "114924142.45",
      "trades": "3511"
    },
    {
      "date": "2022-07-22",
      "bid": "545.40",
      "ask": "546.00",
      "open": "504.00",
      "high": "550.20",
      "low": "489.50",
      "close": "543.20",
      "average": "531.6164",
      "volume": "264039",
      "turnover": "140358081.6",
      "trades": "4945"
    },
    {
      "date": "2022-07-25",
      "bid": "532.00",
      "ask": "532.80",
      "open": "541.00",
      "high": "552.60",
      "low": "526.40",
      "close": "532.60",
      "average": "537.1854",
      "volume": "147223",
      "turnover": "79094730.7",
      "trades": "2695"
    },
    {
      "date": "2022-07-26",
      "bid": "499.90",
      "ask": "500.80",
      "open": "529.20",
      "high": "532.60",
      "low": "494.70",
      "close": "495.80",
      "average": "505.563",
      "volume": "128670",
      "turnover": "65077408.5",
      "trades": "2856"
    },
    {
      "date": "2022-07-27",
      "bid": "499.20",
      "ask": "501.00",
      "open": "500.40",
      "high": "511.00",
      "low": "493.40",
      "close": "497.90",
      "average": "500.7862",
      "volume": "60778",
      "turnover": "30440586.8",
      "trades": "1370"
    },
    {
      "date": "2022-07-28",
      "bid": "518.20",
      "ask": "518.80",
      "open": "504.00",
      "high": "521.20",
      "low": "504.00",
      "close": "518.40",
      "average": "514.7424",
      "volume": "107817",
      "turnover": "55536941",
      "trades": "1676"
    },
    {
      "date": "2022-07-29",
      "bid": "541.20",
      "ask": "541.60",
      "open": "520.40",
      "high": "547.00",
      "low": "520.00",
      "close": "540.00",
      "average": "539.6451",
      "volume": "119066",
      "turnover": "64253516.5",
      "trades": "1807"
    },
    {
      "date": "2022-08-01",
      "bid": "547.00",
      "ask": "547.20",
      "open": "550.00",
      "high": "550.00",
      "low": "534.60",
      "close": "546.60",
      "average": "543.6129",
      "volume": "53316",
      "turnover": "28981359.6",
      "trades": "1285"
    },
    {
      "date": "2022-08-02",
      "bid": "541.40",
      "ask": "542.00",
      "open": "551.00",
      "high": "554.40",
      "low": "529.80",
      "close": "540.00",
      "average": "540.0058",
      "volume": "69890",
      "turnover": "37737218.5",
      "trades": "1640"
    },
    {
      "date": "2022-08-03",
      "bid": "554.80",
      "ask": "555.80",
      "open": "532.00",
      "high": "557.20",
      "low": "532.00",
      "close": "555.20",
      "average": "548.5063",
      "volume": "50596",
      "turnover": "27751214.9",
      "trades": "1223"
    },
    {
      "date": "2022-08-04",
      "bid": "613.00",
      "ask": "615.00",
      "open": "564.20",
      "high": "616.00",
      "low": "564.20",
      "close": "612.40",
      "average": "596.5986",
      "volume": "168889",
      "turnover": "100759921.5",
      "trades": "3430"
    },
    {
      "date": "2022-08-05",
      "bid": "612.60",
      "ask": "614.20",
      "open": "609.40",
      "high": "621.80",
      "low": "596.80",
      "close": "611.20",
      "average": "609.3182",
      "volume": "200916",
      "turnover": "122424811",
      "trades": "3919"
    },
    {
      "date": "2022-08-08",
      "bid": "611.60",
      "ask": "612.40",
      "open": "613.20",
      "high": "622.60",
      "low": "606.40",
      "close": "612.20",
      "average": "611.4708",
      "volume": "79313",
      "turnover": "48498170.8",
      "trades": "1628"
    },
    {
      "date": "2022-08-09",
      "bid": "587.20",
      "ask": "589.00",
      "open": "610.00",
      "high": "612.20",
      "low": "578.80",
      "close": "584.80",
      "average": "593.3343",
      "volume": "96983",
      "turnover": "57543132.4",
      "trades": "2251"
    },
    {
      "date": "2022-08-10",
      "bid": "582.00",
      "ask": "583.00",
      "open": "584.80",
      "high": "591.60",
      "low": "558.20",
      "close": "582.40",
      "average": "575.5637",
      "volume": "120348",
      "turnover": "69295173.4",
      "trades": "2561"
    },
    {
      "date": "2022-08-11",
      "bid": "565.80",
      "ask": "566.80",
      "open": "584.60",
      "high": "592.40",
      "low": "556.00",
      "close": "564.20",
      "average": "567.7374",
      "volume": "50600",
      "turnover": "28727510.5",
      "trades": "1330"
    },
    {
      "date": "2022-08-12",
      "bid": "566.60",
      "ask": "567.60",
      "open": "564.60",
      "high": "575.60",
      "low": "557.20",
      "close": "567.80",
      "average": "566.6352",
      "volume": "47324",
      "turnover": "26815572.8",
      "trades": "1132"
    },
    {
      "date": "2022-08-15",
      "bid": "566.80",
      "ask": "568.20",
      "open": "573.00",
      "high": "578.20",
      "low": "563.40",
      "close": "567.20",
      "average": "570.0598",
      "volume": "34187",
      "turnover": "19488328.6",
      "trades": "873"
    },
    {
      "date": "2022-08-16",
      "bid": "569.20",
      "ask": "570.60",
      "open": "569.60",
      "high": "574.60",
      "low": "557.00",
      "close": "568.80",
      "average": "565.6319",
      "volume": "57519",
      "turnover": "32534991.3",
      "trades": "1110"
    },
    {
      "date": "2022-08-17",
      "bid": "565.80",
      "ask": "567.60",
      "open": "570.40",
      "high": "576.80",
      "low": "560.00",
      "close": "565.80",
      "average": "566.0205",
      "volume": "49474",
      "turnover": "28005499.8",
      "trades": "1070"
    },
    {
      "date": "2022-08-18",
      "bid": "572.40",
      "ask": "573.60",
      "open": "558.20",
      "high": "573.20",
      "low": "552.00",
      "close": "572.00",
      "average": "564.4837",
      "volume": "39367",
      "turnover": "22221973.6",
      "trades": "1086"
    },
    {
      "date": "2022-08-19",
      "bid": "541.00",
      "ask": "541.40",
      "open": "560.60",
      "high": "568.00",
      "low": "537.80",
      "close": "541.20",
      "average": "549.8371",
      "volume": "63349",
      "turnover": "34833932.9",
      "trades": "1515"
    },
    {
      "date": "2022-08-22",
      "bid": "548.80",
      "ask": "549.60",
      "open": "539.60",
      "high": "558.80",
      "low": "535.20",
      "close": "547.40",
      "average": "547.6226",
      "volume": "65055",
      "turnover": "35591437.29",
      "trades": "1314"
    },
    {
      "date": "2022-08-23",
      "bid": "529.00",
      "ask": "531.00",
      "open": "538.60",
      "high": "570.80",
      "low": "529.00",
      "close": "531.60",
      "average": "542.1408",
      "volume": "52470",
      "turnover": "28449737.5",
      "trades": "1354"
    },
    {
      "date": "2022-08-24",
      "bid": "538.40",
      "ask": "539.40",
      "open": "531.60",
      "high": "550.00",
      "low": "522.00",
      "close": "537.00",
      "average": "537.0438",
      "volume": "45827",
      "turnover": "24610820.6",
      "trades": "1026"
    },
    {
      "date": "2022-08-25",
      "bid": "530.00",
      "ask": "531.60",
      "open": "539.00",
      "high": "544.40",
      "low": "523.80",
      "close": "530.00",
      "average": "531.1644",
      "volume": "26647",
      "turnover": "14154032.8",
      "trades": "753"
    },
    {
      "date": "2022-08-26",
      "bid": "491.60",
      "ask": "492.20",
      "open": "531.40",
      "high": "534.80",
      "low": "490.10",
      "close": "492.90",
      "average": "506.8907",
      "volume": "74358",
      "turnover": "37693512.2",
      "trades": "1829"
    },
    {
      "date": "2022-08-29",
      "bid": "494.70",
      "ask": "495.00",
      "open": "479.50",
      "high": "501.40",
      "low": "474.60",
      "close": "493.30",
      "average": "491.3869",
      "volume": "61627",
      "turnover": "30282493.4",
      "trades": "1640"
    },
    {
      "date": "2022-08-30",
      "bid": "495.70",
      "ask": "496.00",
      "open": "482.70",
      "high": "509.00",
      "low": "482.70",
      "close": "496.40",
      "average": "500.6925",
      "volume": "145292",
      "turnover": "72657151.8",
      "trades": "967"
    },
    {
      "date": "2022-08-31",
      "bid": "483.00",
      "ask": "484.00",
      "open": "506.60",
      "high": "507.60",
      "low": "482.70",
      "close": "482.70",
      "average": "490.7795",
      "volume": "52283",
      "turnover": "25660583.35",
      "trades": "1335"
    },
    {
      "date": "2022-09-01",
      "bid": "475.00",
      "ask": "476.20",
      "open": "477.90",
      "high": "482.70",
      "low": "469.50",
      "close": "475.30",
      "average": "475.1027",
      "volume": "51786",
      "turnover": "24604056.3",
      "trades": "1279"
    },
    {
      "date": "2022-09-02",
      "bid": "485.90",
      "ask": "486.20",
      "open": "481.30",
      "high": "489.20",
      "low": "466.30",
      "close": "486.40",
      "average": "477.2692",
      "volume": "46362",
      "turnover": "22127598.75",
      "trades": "1173"
    },
    {
      "date": "2022-09-05",
      "bid": "471.60",
      "ask": "473.40",
      "open": "474.50",
      "high": "478.10",
      "low": "463.10",
      "close": "473.20",
      "average": "470.8824",
      "volume": "36046",
      "turnover": "16973554.25",
      "trades": "1061"
    },
    {
      "date": "2022-09-06",
      "bid": "465.00",
      "ask": "465.70",
      "open": "466.20",
      "high": "485.10",
      "low": "457.80",
      "close": "463.80",
      "average": "466.6838",
      "volume": "36329",
      "turnover": "16954468.6",
      "trades": "1162"
    },
    {
      "date": "2022-09-07",
      "bid": "468.20",
      "ask": "469.40",
      "open": "464.20",
      "high": "470.00",
      "low": "455.50",
      "close": "466.00",
      "average": "463.3078",
      "volume": "46007",
      "turnover": "21313330.6",
      "trades": "1279"
    },
    {
      "date": "2022-09-08",
      "bid": "482.10",
      "ask": "483.30",
      "open": "472.90",
      "high": "484.30",
      "low": "466.90",
      "close": "481.80",
      "average": "476.8126",
      "volume": "77382",
      "turnover": "36891794.45",
      "trades": "1258"
    },
    {
      "date": "2022-09-09",
      "bid": "489.40",
      "ask": "490.00",
      "open": "476.20",
      "high": "495.90",
      "low": "476.20",
      "close": "490.20",
      "average": "487.788",
      "volume": "35203",
      "turnover": "17171856.14",
      "trades": "839"
    },
    {
      "date": "2022-09-12",
      "bid": "437.40",
      "ask": "438.50",
      "open": "470.00",
      "high": "474.00",
      "low": "402.30",
      "close": "437.10",
      "average": "427.5513",
      "volume": "584762",
      "turnover": "250009491.35",
      "trades": "8645"
    },
    {
      "date": "2022-09-13",
      "bid": "401.80",
      "ask": "402.20",
      "open": "415.60",
      "high": "424.60",
      "low": "397.10",
      "close": "408.10",
      "average": "409.6517",
      "volume": "592240",
      "turnover": "242554516.45",
      "trades": "6992"
    },
    {
      "date": "2022-09-14",
      "bid": "349.50",
      "ask": "349.80",
      "open": "390.00",
      "high": "400.00",
      "low": "348.40",
      "close": "352.10",
      "average": "368.6383",
      "volume": "473875",
      "turnover": "174669485.5",
      "trades": "10375"
    },
    {
      "date": "2022-09-15",
      "bid": "340.00",
      "ask": "340.50",
      "open": "344.60",
      "high": "355.20",
      "low": "332.80",
      "close": "340.90",
      "average": "343.6085",
      "volume": "345926",
      "turnover": "118837468.65",
      "trades": "5475"
    },
    {
      "date": "2022-09-16",
      "bid": "334.70",
      "ask": "335.50",
      "open": "335.00",
      "high": "349.30",
      "low": "331.30",
      "close": "335.30",
      "average": "336.5762",
      "volume": "415937",
      "turnover": "140022174.94",
      "trades": "3102"
    },
    {
      "date": "2022-09-19",
      "bid": "336.50",
      "ask": "337.10",
      "open": "334.70",
      "high": "341.90",
      "low": "329.80",
      "close": "335.30",
      "average": "335.3413",
      "volume": "157371",
      "turnover": "52763636.35",
      "trades": "2034"
    },
    {
      "date": "2022-09-20",
      "bid": "340.70",
      "ask": "341.00",
      "open": "337.10",
      "high": "347.70",
      "low": "334.80",
      "close": "339.50",
      "average": "339.699",
      "volume": "238807",
      "turnover": "81099408.59",
      "trades": "3463"
    },
    {
      "date": "2022-09-21",
      "bid": "340.60",
      "ask": "341.30",
      "open": "335.00",
      "high": "345.50",
      "low": "334.50",
      "close": "342.00",
      "average": "340.7637",
      "volume": "73471",
      "turnover": "25035694.2",
      "trades": "1423"
    },
    {
      "date": "2022-09-22",
      "bid": "314.60",
      "ask": "315.40",
      "open": "332.00",
      "high": "333.60",
      "low": "312.60",
      "close": "312.60",
      "average": "319.8107",
      "volume": "178018",
      "turnover": "56953375.7",
      "trades": "2228"
    },
    {
      "date": "2022-09-23",
      "bid": "314.40",
      "ask": "314.90",
      "open": "308.40",
      "high": "319.10",
      "low": "300.00",
      "close": "313.00",
      "average": "310.2197",
      "volume": "232379",
      "turnover": "72058794.59",
      "trades": "3906"
    },
    {
      "date": "2022-09-26",
      "bid": "319.50",
      "ask": "320.10",
      "open": "311.00",
      "high": "325.10",
      "low": "310.00",
      "close": "319.50",
      "average": "319.3148",
      "volume": "150607",
      "turnover": "48071208.9",
      "trades": "2208"
    },
    {
      "date": "2022-09-27",
      "bid": "332.10",
      "ask": "332.90",
      "open": "319.50",
      "high": "337.70",
      "low": "317.00",
      "close": "332.50",
      "average": "330.9508",
      "volume": "172092",
      "turnover": "56941359.6",
      "trades": "2809"
    },
    {
      "date": "2022-09-28",
      "bid": "344.80",
      "ask": "345.70",
      "open": "332.50",
      "high": "347.30",
      "low": "330.90",
      "close": "346.30",
      "average": "340.4091",
      "volume": "217538",
      "turnover": "74049914.65",
      "trades": "3615"
    },
    {
      "date": "2022-09-29",
      "bid": "318.10",
      "ask": "318.80",
      "open": "346.30",
      "high": "346.30",
      "low": "312.40",
      "close": "319.40",
      "average": "322.4058",
      "volume": "217190",
      "turnover": "70023174.09",
      "trades": "3384"
    },
    {
      "date": "2022-09-30",
      "bid": "333.20",
      "ask": "334.00",
      "open": "316.00",
      "high": "334.00",
      "low": "314.50",
      "close": "333.60",
      "average": "326.4366",
      "volume": "94078",
      "turnover": "30711878.75",
      "trades": "1503"
    },
    {
      "date": "2022-10-03",
      "bid": "334.20",
      "ask": "335.30",
      "open": "330.80",
      "high": "338.20",
      "low": "319.10",
      "close": "338.20",
      "average": "333.5379",
      "volume": "98517",
      "turnover": "32857880.2",
      "trades": "1505"
    },
    {
      "date": "2022-10-04",
      "bid": "371.90",
      "ask": "372.70",
      "open": "347.70",
      "high": "372.70",
      "low": "341.40",
      "close": "371.60",
      "average": "362.0803",
      "volume": "178493",
      "turnover": "64630291.45",
      "trades": "2926"
    },
    {
      "date": "2022-10-05",
      "bid": "371.30",
      "ask": "372.00",
      "open": "372.00",
      "high": "384.60",
      "low": "367.40",
      "close": "371.90",
      "average": "376.6785",
      "volume": "370226",
      "turnover": "139471211.83",
      "trades": "3668"
    },
    {
      "date": "2022-10-06",
      "bid": "387.30",
      "ask": "387.70",
      "open": "369.80",
      "high": "388.70",
      "low": "369.80",
      "close": "387.50",
      "average": "384.1955",
      "volume": "138149",
      "turnover": "53069584.45",
      "trades": "2191"
    },
    {
      "date": "2022-10-07",
      "bid": "386.10",
      "ask": "386.40",
      "open": "387.50",
      "high": "395.00",
      "low": "381.60",
      "close": "383.90",
      "average": "386.1814",
      "volume": "208857",
      "turnover": "80657086.34",
      "trades": "3122"
    },
    {
      "date": "2022-10-10",
      "bid": "389.80",
      "ask": "390.10",
      "open": "372.60",
      "high": "401.60",
      "low": "370.00",
      "close": "390.00",
      "average": "389.8034",
      "volume": "155647",
      "turnover": "60635170.91",
      "trades": "1837"
    },
    {
      "date": "2022-10-11",
      "bid": "386.40",
      "ask": "387.00",
      "open": "381.70",
      "high": "389.50",
      "low": "377.30",
      "close": "386.80",
      "average": "383.8262",
      "volume": "141175",
      "turnover": "54194953",
      "trades": "2088"
    },
    {
      "date": "2022-10-12",
      "bid": "391.00",
      "ask": "391.40",
      "open": "386.80",
      "high": "400.50",
      "low": "386.50",
      "close": "391.10",
      "average": "392.9055",
      "volume": "135355",
      "turnover": "53179979.16",
      "trades": "1586"
    },
    {
      "date": "2022-10-13",
      "bid": "387.80",
      "ask": "388.50",
      "open": "398.00",
      "high": "398.00",
      "low": "365.50",
      "close": "388.30",
      "average": "389.3543",
      "volume": "297698",
      "turnover": "115913571.75",
      "trades": "2545"
    },
    {
      "date": "2022-10-14",
      "bid": "388.00",
      "ask": "388.40",
      "open": "399.30",
      "high": "399.90",
      "low": "383.00",
      "close": "387.10",
      "average": "390.6053",
      "volume": "111513",
      "turnover": "43553923.35",
      "trades": "1364"
    },
    {
      "date": "2022-10-17",
      "bid": "305.50",
      "ask": "305.60",
      "open": "285.00",
      "high": "318.90",
      "low": "281.00",
      "close": "303.30",
      "average": "300.2745",
      "volume": "922672",
      "turnover": "278063453.91",
      "trades": "9180"
    },
    {
      "date": "2022-10-18",
      "bid": "322.70",
      "ask": "322.90",
      "open": "296.40",
      "high": "327.50",
      "low": "295.70",
      "close": "323.70",
      "average": "310.5531",
      "volume": "304148",
      "turnover": "94438522.75",
      "trades": "4211"
    },
    {
      "date": "2022-10-19",
      "bid": "323.30",
      "ask": "324.10",
      "open": "324.00",
      "high": "333.00",
      "low": "320.00",
      "close": "321.60",
      "average": "326.0145",
      "volume": "174811",
      "turnover": "56994982.95",
      "trades": "2514"
    },
    {
      "date": "2022-10-20",
      "bid": "334.10",
      "ask": "336.30",
      "open": "318.00",
      "high": "339.00",
      "low": "318.00",
      "close": "335.10",
      "average": "333.0185",
      "volume": "146354",
      "turnover": "48709741.7",
      "trades": "1874"
    },
    {
      "date": "2022-10-21",
      "bid": "336.50",
      "ask": "337.10",
      "open": "331.00",
      "high": "345.00",
      "low": "328.90",
      "close": "337.00",
      "average": "337.3081",
      "volume": "109591",
      "turnover": "36966068.5",
      "trades": "2264"
    },
    {
      "date": "2022-10-24",
      "bid": "327.20",
      "ask": "327.90",
      "open": "340.40",
      "high": "342.40",
      "low": "324.20",
      "close": "327.80",
      "average": "329.6515",
      "volume": "135959",
      "turnover": "44848274.45",
      "trades": "1966"
    },
    {
      "date": "2022-10-25",
      "bid": "353.10",
      "ask": "353.40",
      "open": "332.20",
      "high": "355.80",
      "low": "329.60",
      "close": "353.60",
      "average": "344.7559",
      "volume": "139053",
      "turnover": "47935924.5",
      "trades": "2105"
    },
    {
      "date": "2022-10-26",
      "bid": "366.30",
      "ask": "366.70",
      "open": "351.70",
      "high": "369.00",
      "low": "344.80",
      "close": "368.90",
      "average": "361.1142",
      "volume": "135933",
      "turnover": "49088408.15",
      "trades": "2548"
    },
    {
      "date": "2022-10-27",
      "bid": "357.20",
      "ask": "357.70",
      "open": "368.80",
      "high": "370.10",
      "low": "355.40",
      "close": "357.50",
      "average": "361.5314",
      "volume": "127510",
      "turnover": "46097904.2",
      "trades": "1937"
    },
    {
      "date": "2022-10-28",
      "bid": "363.90",
      "ask": "364.50",
      "open": "355.00",
      "high": "366.00",
      "low": "348.00",
      "close": "365.00",
      "average": "361.2702",
      "volume": "93833",
      "turnover": "33898812.04",
      "trades": "1739"
    },
    {
      "date": "2022-10-31",
      "bid": "357.90",
      "ask": "359.10",
      "open": "365.50",
      "high": "367.00",
      "low": "353.60",
      "close": "357.40",
      "average": "359.4248",
      "volume": "89552",
      "turnover": "32191486.8",
      "trades": "1244"
    },
    {
      "date": "2022-11-01",
      "bid": "347.00",
      "ask": "347.60",
      "open": "363.20",
      "high": "364.80",
      "low": "344.00",
      "close": "348.70",
      "average": "352.9997",
      "volume": "93029",
      "turnover": "32850004.9",
      "trades": "1501"
    },
    {
      "date": "2022-11-02",
      "bid": "352.10",
      "ask": "352.70",
      "open": "348.70",
      "high": "361.90",
      "low": "344.90",
      "close": "353.50",
      "average": "354.3787",
      "volume": "107363",
      "turnover": "38056695.15",
      "trades": "1419"
    },
    {
      "date": "2022-11-03",
      "bid": "327.40",
      "ask": "327.70",
      "open": "344.80",
      "high": "345.00",
      "low": "323.30",
      "close": "327.50",
      "average": "332.1618",
      "volume": "106789",
      "turnover": "35450979.65",
      "trades": "1938"
    },
    {
      "date": "2022-11-04",
      "bid": "328.30",
      "ask": "329.10",
      "open": "330.00",
      "high": "333.00",
      "low": "326.60",
      "close": "330.20",
      "average": "329.7528",
      "volume": "41981",
      "turnover": "13843337.65",
      "trades": "908"
    },
    {
      "date": "2022-11-07",
      "bid": "337.50",
      "ask": "337.80",
      "open": "329.60",
      "high": "341.80",
      "low": "327.60",
      "close": "339.30",
      "average": "336.4205",
      "volume": "73697",
      "turnover": "24793239.3",
      "trades": "1422"
    },
    {
      "date": "2022-11-08",
      "bid": "361.20",
      "ask": "361.60",
      "open": "337.80",
      "high": "365.50",
      "low": "333.30",
      "close": "362.80",
      "average": "353.8933",
      "volume": "76273",
      "turnover": "26990850.8",
      "trades": "1682"
    },
    {
      "date": "2022-11-09",
      "bid": "355.60",
      "ask": "356.30",
      "open": "362.00",
      "high": "362.00",
      "low": "347.80",
      "close": "357.10",
      "average": "356.0179",
      "volume": "43871",
      "turnover": "15611298.1",
      "trades": "815"
    },
    {
      "date": "2022-11-10",
      "bid": "400.10",
      "ask": "400.70",
      "open": "354.00",
      "high": "401.80",
      "low": "344.80",
      "close": "401.80",
      "average": "382.4801",
      "volume": "133534",
      "turnover": "50979273.75",
      "trades": "2187"
    },
    {
      "date": "2022-11-11",
      "bid": "430.00",
      "ask": "430.50",
      "open": "409.60",
      "high": "430.50",
      "low": "399.80",
      "close": "430.00",
      "average": "414.4276",
      "volume": "198210",
      "turnover": "82125907.15",
      "trades": "3311"
    },
    {
      "date": "2022-11-14",
      "bid": "437.50",
      "ask": "437.90",
      "open": "435.50",
      "high": "438.80",
      "low": "422.90",
      "close": "436.60",
      "average": "432.3375",
      "volume": "140108",
      "turnover": "60573244.2",
      "trades": "2776"
    },
    {
      "date": "2022-11-15",
      "bid": "427.80",
      "ask": "427.90",
      "open": "437.00",
      "high": "437.30",
      "low": "421.60",
      "close": "425.20",
      "average": "427.5749",
      "volume": "108515",
      "turnover": "46418065.3",
      "trades": "1838"
    },
    {
      "date": "2022-11-16",
      "bid": "397.50",
      "ask": "403.00",
      "open": "420.40",
      "high": "423.00",
      "low": "395.00",
      "close": "401.40",
      "average": "408.2043",
      "volume": "91169",
      "turnover": "37217826.2",
      "trades": "1603"
    },
    {
      "date": "2022-11-17",
      "bid": "387.70",
      "ask": "388.90",
      "open": "403.00",
      "high": "409.10",
      "low": "386.90",
      "close": "390.00",
      "average": "396.714",
      "volume": "94870",
      "turnover": "37673990.75",
      "trades": "1588"
    },
    {
      "date": "2022-11-18",
      "bid": "389.00",
      "ask": "389.90",
      "open": "390.00",
      "high": "392.80",
      "low": "380.50",
      "close": "388.60",
      "average": "388.0017",
      "volume": "55814",
      "turnover": "21655030.2",
      "trades": "1015"
    },
    {
      "date": "2022-11-21",
      "bid": "389.10",
      "ask": "389.70",
      "open": "388.60",
      "high": "389.70",
      "low": "376.40",
      "close": "388.20",
      "average": "384.8251",
      "volume": "33935",
      "turnover": "13059705.6",
      "trades": "785"
    },
    {
      "date": "2022-11-22",
      "bid": "380.30",
      "ask": "380.70",
      "open": "375.00",
      "high": "384.20",
      "low": "374.90",
      "close": "379.10",
      "average": "379.3673",
      "volume": "36676",
      "turnover": "13913663.85",
      "trades": "850"
    },
    {
      "date": "2022-11-23",
      "bid": "386.80",
      "ask": "387.10",
      "open": "384.60",
      "high": "388.10",
      "low": "372.10",
      "close": "386.60",
      "average": "382.4923",
      "volume": "35498",
      "turnover": "13576647.65",
      "trades": "934"
    },
    {
      "date": "2022-11-24",
      "bid": "385.80",
      "ask": "386.60",
      "open": "386.80",
      "high": "393.00",
      "low": "379.50",
      "close": "387.00",
      "average": "387.4582",
      "volume": "25405",
      "turnover": "9843376.6",
      "trades": "650"
    },
    {
      "date": "2022-11-25",
      "bid": "374.40",
      "ask": "375.20",
      "open": "384.80",
      "high": "384.80",
      "low": "371.00",
      "close": "373.10",
      "average": "374.2834",
      "volume": "30240",
      "turnover": "11318330.8",
      "trades": "778"
    },
    {
      "date": "2022-11-28",
      "bid": "374.90",
      "ask": "376.00",
      "open": "374.70",
      "high": "381.70",
      "low": "359.60",
      "close": "374.70",
      "average": "371.0526",
      "volume": "77443",
      "turnover": "28725201.8",
      "trades": "1202"
    },
    {
      "date": "2022-11-29",
      "bid": "386.20",
      "ask": "386.80",
      "open": "375.40",
      "high": "389.20",
      "low": "372.20",
      "close": "387.00",
      "average": "383.0795",
      "volume": "75310",
      "turnover": "28855049.83",
      "trades": "1167"
    },
    {
      "date": "2022-11-30",
      "bid": "399.50",
      "ask": "402.70",
      "open": "390.00",
      "high": "412.70",
      "low": "388.60",
      "close": "398.00",
      "average": "400.3826",
      "volume": "178777",
      "turnover": "71592792.95",
      "trades": "1951"
    },
    {
      "date": "2022-12-01",
      "bid": "420.20",
      "ask": "421.00",
      "open": "405.60",
      "high": "438.30",
      "low": "405.60",
      "close": "420.50",
      "average": "426.9866",
      "volume": "172502",
      "turnover": "73678636.05",
      "trades": "2872"
    },
    {
      "date": "2022-12-02",
      "bid": "411.20",
      "ask": "412.50",
      "open": "413.80",
      "high": "420.60",
      "low": "403.00",
      "close": "411.60",
      "average": "412.3374",
      "volume": "73603",
      "turnover": "30349120.85",
      "trades": "1537"
    },
    {
      "date": "2022-12-05",
      "bid": "420.40",
      "ask": "421.00",
      "open": "411.60",
      "high": "427.10",
      "low": "411.60",
      "close": "421.20",
      "average": "419.6565",
      "volume": "66324",
      "turnover": "27795914.45",
      "trades": "1045"
    },
    {
      "date": "2022-12-06",
      "bid": "428.30",
      "ask": "428.40",
      "open": "412.70",
      "high": "429.20",
      "low": "412.70",
      "close": "428.00",
      "average": "424.1886",
      "volume": "194903",
      "turnover": "82602670.84",
      "trades": "2213"
    },
    {
      "date": "2022-12-07",
      "bid": "428.00",
      "ask": "428.30",
      "open": "420.10",
      "high": "429.60",
      "low": "419.20",
      "close": "428.40",
      "average": "425.0108",
      "volume": "99767",
      "turnover": "42399185.25",
      "trades": "1640"
    },
    {
      "date": "2022-12-08",
      "bid": "409.60",
      "ask": "410.60",
      "open": "424.00",
      "high": "433.00",
      "low": "391.20",
      "close": "412.10",
      "average": "412.5081",
      "volume": "178877",
      "turnover": "73786810.9",
      "trades": "3280"
    },
    {
      "date": "2022-12-09",
      "bid": "394.00",
      "ask": "394.70",
      "open": "418.90",
      "high": "423.90",
      "low": "394.00",
      "close": "394.60",
      "average": "407.1245",
      "volume": "56319",
      "turnover": "22931432.1",
      "trades": "1249"
    },
    {
      "date": "2022-12-12",
      "bid": "404.40",
      "ask": "405.00",
      "open": "391.70",
      "high": "406.00",
      "low": "387.90",
      "close": "404.70",
      "average": "395.7877",
      "volume": "89332",
      "turnover": "35378805.6",
      "trades": "1425"
    },
    {
      "date": "2022-12-13",
      "bid": "417.40",
      "ask": "417.90",
      "open": "404.70",
      "high": "431.30",
      "low": "399.80",
      "close": "417.10",
      "average": "418.0206",
      "volume": "132320",
      "turnover": "55292663.5",
      "trades": "2424"
    },
    {
      "date": "2022-12-14",
      "bid": "416.60",
      "ask": "417.10",
      "open": "409.90",
      "high": "419.00",
      "low": "399.20",
      "close": "415.90",
      "average": "411.8668",
      "volume": "65451",
      "turnover": "26953787.25",
      "trades": "1194"
    },
    {
      "date": "2022-12-15",
      "bid": "387.50",
      "ask": "388.00",
      "open": "409.70",
      "high": "409.70",
      "low": "379.80",
      "close": "385.70",
      "average": "387.7072",
      "volume": "117855",
      "turnover": "45673158",
      "trades": "2111"
    },
    {
      "date": "2022-12-16",
      "bid": "386.10",
      "ask": "386.60",
      "open": "378.00",
      "high": "393.60",
      "low": "375.00",
      "close": "385.90",
      "average": "385.371",
      "volume": "125909",
      "turnover": "48509254.1",
      "trades": "2018"
    },
    {
      "date": "2022-12-19",
      "bid": "388.00",
      "ask": "388.20",
      "open": "385.00",
      "high": "392.00",
      "low": "377.50",
      "close": "386.50",
      "average": "385.0568",
      "volume": "73654",
      "turnover": "28360807.55",
      "trades": "1269"
    },
    {
      "date": "2022-12-20",
      "bid": "387.10",
      "ask": "387.80",
      "open": "370.00",
      "high": "387.60",
      "low": "355.60",
      "close": "385.50",
      "average": "372.1523",
      "volume": "473337",
      "turnover": "176154633.35",
      "trades": "4733"
    },
    {
      "date": "2022-12-21",
      "bid": "389.70",
      "ask": "390.60",
      "open": "385.50",
      "high": "396.80",
      "low": "376.00",
      "close": "390.80",
      "average": "390.7142",
      "volume": "143570",
      "turnover": "56082417.15",
      "trades": "2957"
    },
    {
      "date": "2022-12-22",
      "bid": "386.30",
      "ask": "386.60",
      "open": "391.20",
      "high": "395.10",
      "low": "380.40",
      "close": "384.70",
      "average": "384.5314",
      "volume": "111033",
      "turnover": "42692734.1",
      "trades": "1920"
    },
    {
      "date": "2022-12-23",
      "bid": "378.60",
      "ask": "378.90",
      "open": "384.40",
      "high": "390.90",
      "low": "374.00",
      "close": "378.60",
      "average": "384.3635",
      "volume": "102365",
      "turnover": "39340117.2",
      "trades": "1753"
    },
    {
      "date": "2022-12-27",
      "bid": "400.00",
      "ask": "400.40",
      "open": "378.60",
      "high": "404.40",
      "low": "378.60",
      "close": "400.30",
      "average": "397.8925",
      "volume": "264975",
      "turnover": "105432045.65",
      "trades": "1186"
    },
    {
      "date": "2022-12-28",
      "bid": "396.30",
      "ask": "396.70",
      "open": "400.30",
      "high": "402.00",
      "low": "394.70",
      "close": "396.50",
      "average": "397.3588",
      "volume": "61535",
      "turnover": "24451899.1",
      "trades": "1029"
    },
    {
      "date": "2022-12-29",
      "bid": "417.70",
      "ask": "418.30",
      "open": "395.00",
      "high": "418.90",
      "low": "392.00",
      "close": "418.90",
      "average": "411.8793",
      "volume": "66354",
      "turnover": "27329850.5",
      "trades": "1704"
    },
    {
      "date": "2022-12-30",
      "bid": "429.80",
      "ask": "430.10",
      "open": "418.30",
      "high": "432.00",
      "low": "416.30",
      "close": "429.90",
      "average": "427.9697",
      "volume": "105942",
      "turnover": "45339524.4",
      "trades": "1974"
    },
    {
      "date": "2023-01-02",
      "bid": "417.30",
      "ask": "418.10",
      "open": "428.00",
      "high": "441.50",
      "low": "416.00",
      "close": "419.10",
      "average": "426.5493",
      "volume": "72577",
      "turnover": "30957823.1",
      "trades": "1119"
    },
    {
      "date": "2023-01-03",
      "bid": "434.00",
      "ask": "436.00",
      "open": "417.00",
      "high": "439.80",
      "low": "416.80",
      "close": "433.90",
      "average": "431.6149",
      "volume": "106939",
      "turnover": "46154867.6",
      "trades": "1677"
    },
    {
      "date": "2023-01-04",
      "bid": "431.10",
      "ask": "431.60",
      "open": "435.00",
      "high": "436.80",
      "low": "426.90",
      "close": "432.30",
      "average": "431.8807",
      "volume": "77710",
      "turnover": "33561454.2",
      "trades": "1490"
    },
    {
      "date": "2023-01-05",
      "bid": "430.30",
      "ask": "431.00",
      "open": "432.00",
      "high": "436.00",
      "low": "427.00",
      "close": "430.70",
      "average": "430.9501",
      "volume": "54973",
      "turnover": "23687567.5",
      "trades": "815"
    },
    {
      "date": "2023-01-09",
      "bid": "437.20",
      "ask": "438.80",
      "open": "435.00",
      "high": "443.00",
      "low": "425.10",
      "close": "439.40",
      "average": "435.6092",
      "volume": "129987",
      "turnover": "56623202.25",
      "trades": "2119"
    },
    {
      "date": "2023-01-10",
      "bid": "417.70",
      "ask": "419.10",
      "open": "436.30",
      "high": "436.30",
      "low": "414.70",
      "close": "417.00",
      "average": "419.8601",
      "volume": "90621",
      "turnover": "38046970.29",
      "trades": "1974"
    },
    {
      "date": "2023-01-11",
      "bid": "420.00",
      "ask": "421.90",
      "open": "417.00",
      "high": "422.40",
      "low": "410.00",
      "close": "419.50",
      "average": "416.383",
      "volume": "124690",
      "turnover": "51915555.2",
      "trades": "2511"
    },
    {
      "date": "2023-01-12",
      "bid": "420.90",
      "ask": "421.50",
      "open": "427.00",
      "high": "429.00",
      "low": "410.30",
      "close": "421.10",
      "average": "421.5259",
      "volume": "151974",
      "turnover": "64058657",
      "trades": "2987"
    },
    {
      "date": "2023-01-13",
      "bid": "409.30",
      "ask": "410.00",
      "open": "420.10",
      "high": "421.10",
      "low": "405.00",
      "close": "409.40",
      "average": "410.44",
      "volume": "92309",
      "turnover": "37890223.35",
      "trades": "2256"
    },
    {
      "date": "2023-01-16",
      "bid": "419.30",
      "ask": "420.00",
      "open": "410.70",
      "high": "423.80",
      "low": "409.90",
      "close": "419.60",
      "average": "418.6557",
      "volume": "72849",
      "turnover": "30492914.2",
      "trades": "1430"
    },
    {
      "date": "2023-01-17",
      "bid": "420.00",
      "ask": "420.90",
      "open": "421.10",
      "high": "421.90",
      "low": "411.30",
      "close": "420.90",
      "average": "417.393",
      "volume": "82622",
      "turnover": "34485951.6",
      "trades": "1729"
    },
    {
      "date": "2023-01-18",
      "bid": "436.80",
      "ask": "438.00",
      "open": "421.90",
      "high": "441.00",
      "low": "417.90",
      "close": "436.80",
      "average": "427.9803",
      "volume": "137398",
      "turnover": "58789616.45",
      "trades": "2672"
    },
    {
      "date": "2023-01-19",
      "bid": "408.00",
      "ask": "409.20",
      "open": "428.50",
      "high": "432.90",
      "low": "407.00",
      "close": "407.00",
      "average": "418.0702",
      "volume": "100112",
      "turnover": "41828314.79",
      "trades": "1771"
    },
    {
      "date": "2023-01-20",
      "bid": "417.90",
      "ask": "419.50",
      "open": "408.60",
      "high": "419.00",
      "low": "404.10",
      "close": "417.20",
      "average": "413.9985",
      "volume": "40784",
      "turnover": "16884504.39",
      "trades": "1094"
    },
    {
      "date": "2023-01-23",
      "bid": "442.90",
      "ask": "443.50",
      "open": "417.20",
      "high": "443.20",
      "low": "416.80",
      "close": "443.20",
      "average": "433.9133",
      "volume": "69491",
      "turnover": "30158717.55",
      "trades": "1364"
    },
    {
      "date": "2023-01-24",
      "bid": "429.80",
      "ask": "430.50",
      "open": "439.00",
      "high": "439.00",
      "low": "421.10",
      "close": "429.40",
      "average": "427.1913",
      "volume": "90309",
      "turnover": "38577176.25",
      "trades": "1933"
    },
    {
      "date": "2023-01-25",
      "bid": "390.20",
      "ask": "391.00",
      "open": "416.20",
      "high": "420.00",
      "low": "387.80",
      "close": "390.00",
      "average": "399.8669",
      "volume": "200271",
      "turnover": "80073067.7",
      "trades": "3545"
    },
    {
      "date": "2023-01-26",
      "bid": "391.00",
      "ask": "391.40",
      "open": "389.90",
      "high": "396.70",
      "low": "384.00",
      "close": "390.90",
      "average": "390.4869",
      "volume": "129663",
      "turnover": "50574983.2",
      "trades": "1436"
    },
    {
      "date": "2023-01-27",
      "bid": "395.30",
      "ask": "396.00",
      "open": "388.00",
      "high": "399.00",
      "low": "385.90",
      "close": "396.20",
      "average": "395.6147",
      "volume": "53606",
      "turnover": "21207486.2",
      "trades": "1023"
    },
    {
      "date": "2023-01-30",
      "bid": "398.90",
      "ask": "399.30",
      "open": "393.20",
      "high": "399.90",
      "low": "385.90",
      "close": "398.10",
      "average": "392.4962",
      "volume": "62167",
      "turnover": "24400300.95",
      "trades": "1066"
    },
    {
      "date": "2023-01-31",
      "bid": "398.00",
      "ask": "398.50",
      "open": "398.10",
      "high": "401.10",
      "low": "390.10",
      "close": "397.90",
      "average": "396.6745",
      "volume": "49648",
      "turnover": "19694073.25",
      "trades": "990"
    },
    {
      "date": "2023-02-01",
      "bid": "406.20",
      "ask": "407.20",
      "open": "397.90",
      "high": "413.70",
      "low": "396.20",
      "close": "407.40",
      "average": "408.8777",
      "volume": "100777",
      "turnover": "41214829.65",
      "trades": "1576"
    },
    {
      "date": "2023-02-02",
      "bid": "438.60",
      "ask": "439.90",
      "open": "414.00",
      "high": "441.10",
      "low": "413.90",
      "close": "441.10",
      "average": "430.8132",
      "volume": "135444",
      "turnover": "58350689.35",
      "trades": "2242"
    },
    {
      "date": "2023-02-03",
      "bid": "445.90",
      "ask": "446.80",
      "open": "436.80",
      "high": "447.70",
      "low": "428.40",
      "close": "447.40",
      "average": "438.2189",
      "volume": "102358",
      "turnover": "44778329.9",
      "trades": "1609"
    },
    {
      "date": "2023-02-06",
      "bid": "432.30",
      "ask": "433.90",
      "open": "440.00",
      "high": "440.00",
      "low": "423.80",
      "close": "433.30",
      "average": "432.9116",
      "volume": "110515",
      "turnover": "47842083.1",
      "trades": "1808"
    },
    {
      "date": "2023-02-07",
      "bid": "442.90",
      "ask": "443.30",
      "open": "433.30",
      "high": "444.00",
      "low": "429.40",
      "close": "443.60",
      "average": "438.0582",
      "volume": "83099",
      "turnover": "36400881.75",
      "trades": "1639"
    },
    {
      "date": "2023-02-08",
      "bid": "458.20",
      "ask": "459.00",
      "open": "443.60",
      "high": "462.30",
      "low": "442.20",
      "close": "457.10",
      "average": "455.7286",
      "volume": "129722",
      "turnover": "59116657.25",
      "trades": "2653"
    },
    {
      "date": "2023-02-09",
      "bid": "494.20",
      "ask": "494.50",
      "open": "414.00",
      "high": "541.00",
      "low": "414.00",
      "close": "498.00",
      "average": "495.9191",
      "volume": "694567",
      "turnover": "344370187.95",
      "trades": "10427"
    },
    {
      "date": "2023-02-10",
      "bid": "522.80",
      "ask": "523.20",
      "open": "496.50",
      "high": "527.80",
      "low": "488.00",
      "close": "527.80",
      "average": "512.9593",
      "volume": "275852",
      "turnover": "141476015.65",
      "trades": "4223"
    },
    {
      "date": "2023-02-13",
      "bid": "486.40",
      "ask": "487.00",
      "open": "527.80",
      "high": "529.20",
      "low": "478.90",
      "close": "484.50",
      "average": "494.9565",
      "volume": "141618",
      "turnover": "70087472.55",
      "trades": "2844"
    },
    {
      "date": "2023-02-14",
      "bid": "491.90",
      "ask": "493.10",
      "open": "490.00",
      "high": "505.40",
      "low": "485.60",
      "close": "493.70",
      "average": "494.2979",
      "volume": "138267",
      "turnover": "68344098.3",
      "trades": "1712"
    },
    {
      "date": "2023-02-15",
      "bid": "485.70",
      "ask": "487.50",
      "open": "493.70",
      "high": "510.80",
      "low": "483.20",
      "close": "488.90",
      "average": "493.4534",
      "volume": "170115",
      "turnover": "83942324.2",
      "trades": "2079"
    },
    {
      "date": "2023-02-16",
      "bid": "495.40",
      "ask": "495.80",
      "open": "492.30",
      "high": "507.20",
      "low": "489.40",
      "close": "495.60",
      "average": "497.4646",
      "volume": "86405",
      "turnover": "42983589.05",
      "trades": "1667"
    },
    {
      "date": "2023-02-17",
      "bid": "483.10",
      "ask": "485.50",
      "open": "486.90",
      "high": "493.40",
      "low": "481.80",
      "close": "482.90",
      "average": "486.9228",
      "volume": "51842",
      "turnover": "25243295",
      "trades": "1007"
    },
    {
      "date": "2023-02-20",
      "bid": "481.80",
      "ask": "483.20",
      "open": "488.40",
      "high": "493.40",
      "low": "479.70",
      "close": "482.10",
      "average": "484.2009",
      "volume": "32963",
      "turnover": "15960651.2",
      "trades": "787"
    },
    {
      "date": "2023-02-21",
      "bid": "482.30",
      "ask": "483.10",
      "open": "479.30",
      "high": "491.20",
      "low": "478.70",
      "close": "483.00",
      "average": "484.6766",
      "volume": "48876",
      "turnover": "23689167",
      "trades": "990"
    },
    {
      "date": "2023-02-22",
      "bid": "463.00",
      "ask": "463.80",
      "open": "481.00",
      "high": "483.40",
      "low": "463.00",
      "close": "465.30",
      "average": "470.447",
      "volume": "61322",
      "turnover": "28848732",
      "trades": "1346"
    },
    {
      "date": "2023-02-23",
      "bid": "462.40",
      "ask": "463.90",
      "open": "465.30",
      "high": "474.00",
      "low": "460.20",
      "close": "462.90",
      "average": "467.5799",
      "volume": "35403",
      "turnover": "16553790.3",
      "trades": "713"
    },
    {
      "date": "2023-02-24",
      "bid": "440.60",
      "ask": "441.80",
      "open": "467.00",
      "high": "467.30",
      "low": "437.70",
      "close": "440.60",
      "average": "447.8125",
      "volume": "41430",
      "turnover": "18554806.1",
      "trades": "1153"
    },
    {
      "date": "2023-02-27",
      "bid": "463.70",
      "ask": "464.30",
      "open": "440.60",
      "high": "465.50",
      "low": "440.00",
      "close": "461.40",
      "average": "459.0455",
      "volume": "67555",
      "turnover": "31008957.65",
      "trades": "1137"
    },
    {
      "date": "2023-02-28",
      "bid": "475.20",
      "ask": "476.00",
      "open": "459.90",
      "high": "480.20",
      "low": "456.40",
      "close": "472.90",
      "average": "471.7711",
      "volume": "60842",
      "turnover": "28703610.7",
      "trades": "1056"
    },
    {
      "date": "2023-03-01",
      "bid": "463.60",
      "ask": "465.20",
      "open": "472.90",
      "high": "480.50",
      "low": "462.20",
      "close": "465.80",
      "average": "469.1595",
      "volume": "49549",
      "turnover": "23246535.4",
      "trades": "864"
    },
    {
      "date": "2023-03-02",
      "bid": "469.70",
      "ask": "470.50",
      "open": "458.10",
      "high": "471.50",
      "low": "457.30",
      "close": "469.40",
      "average": "466.2069",
      "volume": "36037",
      "turnover": "16800696.5",
      "trades": "853"
    },
    {
      "date": "2023-03-03",
      "bid": "496.50",
      "ask": "497.00",
      "open": "473.30",
      "high": "497.20",
      "low": "471.70",
      "close": "497.20",
      "average": "488.9821",
      "volume": "77886",
      "turnover": "38082945.79",
      "trades": "1466"
    },
    {
      "date": "2023-03-06",
      "bid": "493.10",
      "ask": "493.90",
      "open": "496.90",
      "high": "505.60",
      "low": "489.70",
      "close": "494.50",
      "average": "494.9436",
      "volume": "37426",
      "turnover": "18523760.2",
      "trades": "827"
    },
    {
      "date": "2023-03-07",
      "bid": "483.80",
      "ask": "484.50",
      "open": "490.00",
      "high": "497.80",
      "low": "483.10",
      "close": "483.10",
      "average": "486.1176",
      "volume": "36945",
      "turnover": "17960234.05",
      "trades": "639"
    },
    {
      "date": "2023-03-08",
      "bid": "484.70",
      "ask": "486.00",
      "open": "481.70",
      "high": "486.20",
      "low": "473.70",
      "close": "485.50",
      "average": "480.8462",
      "volume": "42105",
      "turnover": "20239373.6",
      "trades": "899"
    },
    {
      "date": "2023-03-09",
      "bid": "490.60",
      "ask": "492.30",
      "open": "485.70",
      "high": "494.20",
      "low": "474.80",
      "close": "491.00",
      "average": "486.9189",
      "volume": "43375",
      "turnover": "21113175.45",
      "trades": "766"
    },
    {
      "date": "2023-03-10",
      "bid": "483.10",
      "ask": "484.00",
      "open": "487.10",
      "high": "493.20",
      "low": "475.10",
      "close": "483.60",
      "average": "483.6118",
      "volume": "58505",
      "turnover": "28292230.45",
      "trades": "857"
    },
    {
      "date": "2023-03-13",
      "bid": "481.00",
      "ask": "482.10",
      "open": "483.00",
      "high": "486.60",
      "low": "464.20",
      "close": "482.50",
      "average": "474.9321",
      "volume": "46969",
      "turnover": "22306969.3",
      "trades": "892"
    },
    {
      "date": "2023-03-14",
      "bid": "502.40",
      "ask": "505.20",
      "open": "479.20",
      "high": "505.40",
      "low": "471.50",
      "close": "504.00",
      "average": "496.1885",
      "volume": "61610",
      "turnover": "30567207.95",
      "trades": "1197"
    },
    {
      "date": "2023-03-15",
      "bid": "473.10",
      "ask": "474.30",
      "open": "503.60",
      "high": "503.60",
      "low": "471.60",
      "close": "473.60",
      "average": "482.3415",
      "volume": "79791",
      "turnover": "38478240.54",
      "trades": "1534"
    },
    {
      "date": "2023-03-16",
      "bid": "471.80",
      "ask": "473.50",
      "open": "477.30",
      "high": "488.20",
      "low": "458.30",
      "close": "474.60",
      "average": "471.973",
      "volume": "73714",
      "turnover": "34781300.45",
      "trades": "1387"
    },
    {
      "date": "2023-03-17",
      "bid": "471.10",
      "ask": "472.40",
      "open": "480.60",
      "high": "482.30",
      "low": "468.30",
      "close": "468.30",
      "average": "473.1751",
      "volume": "40868",
      "turnover": "19337719.2",
      "trades": "760"
    },
    {
      "date": "2023-03-20",
      "bid": "487.00",
      "ask": "487.60",
      "open": "462.00",
      "high": "494.50",
      "low": "456.30",
      "close": "487.80",
      "average": "484.2573",
      "volume": "56365",
      "turnover": "27287664.25",
      "trades": "1088"
    },
    {
      "date": "2023-03-21",
      "bid": "466.30",
      "ask": "467.40",
      "open": "484.80",
      "high": "496.20",
      "low": "463.10",
      "close": "467.00",
      "average": "477.2037",
      "volume": "46640",
      "turnover": "22256441.3",
      "trades": "976"
    },
    {
      "date": "2023-03-22",
      "bid": "452.20",
      "ask": "452.90",
      "open": "465.60",
      "high": "466.00",
      "low": "445.00",
      "close": "452.70",
      "average": "454.4263",
      "volume": "38934",
      "turnover": "17692875.2",
      "trades": "851"
    },
    {
      "date": "2023-03-23",
      "bid": "473.60",
      "ask": "474.30",
      "open": "451.70",
      "high": "479.00",
      "low": "445.10",
      "close": "473.10",
      "average": "457.0896",
      "volume": "77487",
      "turnover": "35420692.85",
      "trades": "892"
    },
    {
      "date": "2023-03-24",
      "bid": "475.10",
      "ask": "475.70",
      "open": "473.10",
      "high": "481.60",
      "low": "469.40",
      "close": "473.20",
      "average": "475.5585",
      "volume": "62718",
      "turnover": "29826340.15",
      "trades": "1253"
    },
    {
      "date": "2023-03-27",
      "bid": "476.00",
      "ask": "476.50",
      "open": "473.20",
      "high": "485.00",
      "low": "456.00",
      "close": "476.30",
      "average": "473.5124",
      "volume": "49736",
      "turnover": "23550824.35",
      "trades": "1046"
    },
    {
      "date": "2023-03-28",
      "bid": "466.60",
      "ask": "467.40",
      "open": "476.30",
      "high": "483.60",
      "low": "464.00",
      "close": "466.60",
      "average": "468.3307",
      "volume": "48529",
      "turnover": "22726051.8",
      "trades": "798"
    },
    {
      "date": "2023-03-29",
      "bid": "472.50",
      "ask": "473.30",
      "open": "468.70",
      "high": "474.50",
      "low": "462.60",
      "close": "473.80",
      "average": "469.6382",
      "volume": "51331",
      "turnover": "24101429.55",
      "trades": "971"
    },
    {
      "date": "2023-03-30",
      "bid": "497.30",
      "ask": "498.80",
      "open": "474.30",
      "high": "500.00",
      "low": "474.30",
      "close": "497.90",
      "average": "492.4422",
      "volume": "59978",
      "turnover": "29522885.55",
      "trades": "1198"
    },
    {
      "date": "2023-03-31",
      "bid": "523.20",
      "ask": "524.40",
      "open": "497.90",
      "high": "524.80",
      "low": "495.10",
      "close": "523.60",
      "average": "518.0963",
      "volume": "77236",
      "turnover": "39973465.7",
      "trades": "1357"
    },
    {
      "date": "2023-04-03",
      "bid": "518.40",
      "ask": "520.00",
      "open": "523.60",
      "high": "525.80",
      "low": "508.00",
      "close": "520.00",
      "average": "517.9079",
      "volume": "71735",
      "turnover": "37151171.6",
      "trades": "1180"
    },
    {
      "date": "2023-04-04",
      "bid": "530.80",
      "ask": "531.20",
      "open": "516.60",
      "high": "546.60",
      "low": "516.60",
      "close": "531.00",
      "average": "536.721",
      "volume": "83240",
      "turnover": "44705192.7",
      "trades": "1726"
    },
    {
      "date": "2023-04-05",
      "bid": "524.40",
      "ask": "525.00",
      "open": "538.20",
      "high": "538.20",
      "low": "520.00",
      "close": "525.00",
      "average": "527.0324",
      "volume": "62121",
      "turnover": "32738955.8",
      "trades": "1134"
    },
    {
      "date": "2023-04-06",
      "bid": "492.70",
      "ask": "494.20",
      "open": "525.40",
      "high": "525.40",
      "low": "491.60",
      "close": "494.60",
      "average": "507.1252",
      "volume": "43224",
      "turnover": "21921721.3",
      "trades": "979"
    },
    {
      "date": "2023-04-11",
      "bid": "529.40",
      "ask": "530.00",
      "open": "494.60",
      "high": "535.00",
      "low": "494.60",
      "close": "529.00",
      "average": "517.3993",
      "volume": "96247",
      "turnover": "49794656.05",
      "trades": "1661"
    },
    {
      "date": "2023-04-12",
      "bid": "550.20",
      "ask": "551.60",
      "open": "529.00",
      "high": "572.00",
      "low": "527.00",
      "close": "551.60",
      "average": "551.6626",
      "volume": "116236",
      "turnover": "64105880.4",
      "trades": "2343"
    },
    {
      "date": "2023-04-13",
      "bid": "566.00",
      "ask": "566.80",
      "open": "552.00",
      "high": "567.40",
      "low": "552.00",
      "close": "566.00",
      "average": "562.6995",
      "volume": "68290",
      "turnover": "38426233.79",
      "trades": "1241"
    },
    {
      "date": "2023-04-14",
      "bid": "588.20",
      "ask": "589.60",
      "open": "572.00",
      "high": "591.40",
      "low": "562.00",
      "close": "589.00",
      "average": "581.158",
      "volume": "62456",
      "turnover": "36293290",
      "trades": "1725"
    },
    {
      "date": "2023-04-17",
      "bid": "565.40",
      "ask": "566.80",
      "open": "590.00",
      "high": "592.60",
      "low": "556.60",
      "close": "567.40",
      "average": "568.0167",
      "volume": "105892",
      "turnover": "60163644.3",
      "trades": "2039"
    },
    {
      "date": "2023-04-18",
      "bid": "540.00",
      "ask": "540.60",
      "open": "567.00",
      "high": "571.00",
      "low": "539.00",
      "close": "541.20",
      "average": "551.8261",
      "volume": "87583",
      "turnover": "48351135.4",
      "trades": "1603"
    },
    {
      "date": "2023-04-19",
      "bid": "541.40",
      "ask": "542.20",
      "open": "540.00",
      "high": "563.60",
      "low": "534.00",
      "close": "543.20",
      "average": "550.2557",
      "volume": "53391",
      "turnover": "29378942.5",
      "trades": "1140"
    },
    {
      "date": "2023-04-20",
      "bid": "559.80",
      "ask": "561.80",
      "open": "545.00",
      "high": "563.60",
      "low": "541.00",
      "close": "561.80",
      "average": "556.3437",
      "volume": "74106",
      "turnover": "41227984.2",
      "trades": "1311"
    },
    {
      "date": "2023-04-21",
      "bid": "539.20",
      "ask": "539.60",
      "open": "561.80",
      "high": "561.80",
      "low": "527.20",
      "close": "540.00",
      "average": "540.4626",
      "volume": "71516",
      "turnover": "38651583.4",
      "trades": "1314"
    },
    {
      "date": "2023-04-24",
      "bid": "541.80",
      "ask": "543.20",
      "open": "541.00",
      "high": "545.80",
      "low": "520.60",
      "close": "543.80",
      "average": "537.0059",
      "volume": "40179",
      "turnover": "21577182",
      "trades": "936"
    },
    {
      "date": "2023-04-25",
      "bid": "526.20",
      "ask": "527.00",
      "open": "541.80",
      "high": "546.00",
      "low": "525.60",
      "close": "530.00",
      "average": "532.4718",
      "volume": "73550",
      "turnover": "39180417.79",
      "trades": "1670"
    },
    {
      "date": "2023-04-26",
      "bid": "522.20",
      "ask": "523.80",
      "open": "452.20",
      "high": "526.20",
      "low": "445.10",
      "close": "522.40",
      "average": "488.3788",
      "volume": "430181",
      "turnover": "209583637.95",
      "trades": "8305"
    },
    {
      "date": "2023-04-27",
      "bid": "570.20",
      "ask": "571.00",
      "open": "524.60",
      "high": "588.40",
      "low": "512.20",
      "close": "569.60",
      "average": "551.365",
      "volume": "219604",
      "turnover": "121123658.6",
      "trades": "4486"
    },
    {
      "date": "2023-04-28",
      "bid": "551.20",
      "ask": "552.00",
      "open": "564.00",
      "high": "581.60",
      "low": "540.60",
      "close": "552.60",
      "average": "555.3016",
      "volume": "132672",
      "turnover": "73673770.59",
      "trades": "2247"
    },
    {
      "date": "2023-05-02",
      "bid": "543.00",
      "ask": "544.00",
      "open": "549.00",
      "high": "555.80",
      "low": "528.40",
      "close": "544.40",
      "average": "542.7047",
      "volume": "101800",
      "turnover": "55243398.3",
      "trades": "2044"
    },
    {
      "date": "2023-05-03",
      "bid": "536.20",
      "ask": "537.20",
      "open": "550.00",
      "high": "559.80",
      "low": "534.80",
      "close": "535.80",
      "average": "545.3345",
      "volume": "110964",
      "turnover": "60512764.3",
      "trades": "1809"
    },
    {
      "date": "2023-05-04",
      "bid": "517.00",
      "ask": "519.60",
      "open": "535.00",
      "high": "539.00",
      "low": "513.60",
      "close": "518.00",
      "average": "520.1454",
      "volume": "85378",
      "turnover": "44415063.4",
      "trades": "1368"
    },
    {
      "date": "2023-05-05",
      "bid": "539.80",
      "ask": "540.60",
      "open": "518.40",
      "high": "543.20",
      "low": "516.40",
      "close": "540.20",
      "average": "533.3795",
      "volume": "91517",
      "turnover": "48808495.7",
      "trades": "1495"
    },
    {
      "date": "2023-05-08",
      "bid": "519.60",
      "ask": "520.20",
      "open": "540.60",
      "high": "540.60",
      "low": "517.20",
      "close": "520.00",
      "average": "525.6539",
      "volume": "37574",
      "turnover": "19750888",
      "trades": "807"
    },
    {
      "date": "2023-05-09",
      "bid": "513.20",
      "ask": "514.00",
      "open": "520.00",
      "high": "527.40",
      "low": "512.20",
      "close": "514.00",
      "average": "516.9217",
      "volume": "38798",
      "turnover": "20055523.39",
      "trades": "907"
    },
    {
      "date": "2023-05-10",
      "bid": "510.20",
      "ask": "513.00",
      "open": "513.00",
      "high": "523.60",
      "low": "498.30",
      "close": "511.80",
      "average": "512.0894",
      "volume": "53286",
      "turnover": "27274724.27",
      "trades": "914"
    },
    {
      "date": "2023-05-11",
      "bid": "524.60",
      "ask": "525.20",
      "open": "511.80",
      "high": "526.00",
      "low": "507.40",
      "close": "524.80",
      "average": "518.7541",
      "volume": "50272",
      "turnover": "26077778.5",
      "trades": "1085"
    },
    {
      "date": "2023-05-12",
      "bid": "529.60",
      "ask": "530.60",
      "open": "529.60",
      "high": "534.80",
      "low": "514.20",
      "close": "531.00",
      "average": "527.5404",
      "volume": "48252",
      "turnover": "25462156.9",
      "trades": "999"
    },
    {
      "date": "2023-05-15",
      "bid": "536.20",
      "ask": "539.20",
      "open": "531.00",
      "high": "541.20",
      "low": "529.60",
      "close": "538.40",
      "average": "536.3269",
      "volume": "21798",
      "turnover": "11691071.7",
      "trades": "638"
    },
    {
      "date": "2023-05-16",
      "bid": "517.00",
      "ask": "518.40",
      "open": "538.40",
      "high": "540.60",
      "low": "502.80",
      "close": "517.20",
      "average": "517.9446",
      "volume": "52163",
      "turnover": "26998154.1",
      "trades": "1270"
    },
    {
      "date": "2023-05-17",
      "bid": "518.20",
      "ask": "519.60",
      "open": "509.40",
      "high": "528.40",
      "low": "509.40",
      "close": "520.40",
      "average": "522.9024",
      "volume": "18283",
      "turnover": "9558287.9",
      "trades": "529"
    },
    {
      "date": "2023-05-19",
      "bid": "524.20",
      "ask": "525.20",
      "open": "525.20",
      "high": "534.00",
      "low": "511.00",
      "close": "522.40",
      "average": "524.9487",
      "volume": "36334",
      "turnover": "19074204.39",
      "trades": "955"
    },
    {
      "date": "2023-05-22",
      "bid": "538.40",
      "ask": "539.00",
      "open": "516.80",
      "high": "539.00",
      "low": "515.00",
      "close": "536.60",
      "average": "530.4583",
      "volume": "35534",
      "turnover": "18833987",
      "trades": "948"
    },
    {
      "date": "2023-05-23",
      "bid": "543.40",
      "ask": "544.80",
      "open": "532.20",
      "high": "555.20",
      "low": "532.20",
      "close": "544.80",
      "average": "547.2209",
      "volume": "56699",
      "turnover": "31036155.45",
      "trades": "1148"
    },
    {
      "date": "2023-05-24",
      "bid": "499.50",
      "ask": "499.90",
      "open": "540.00",
      "high": "540.00",
      "low": "498.70",
      "close": "499.60",
      "average": "512.6452",
      "volume": "87206",
      "turnover": "44673348",
      "trades": "1868"
    },
    {
      "date": "2023-05-25",
      "bid": "484.80",
      "ask": "486.90",
      "open": "501.60",
      "high": "506.60",
      "low": "483.80",
      "close": "485.70",
      "average": "490.8119",
      "volume": "48332",
      "turnover": "23729075.65",
      "trades": "1009"
    },
    {
      "date": "2023-05-26",
      "bid": "490.30",
      "ask": "490.40",
      "open": "493.40",
      "high": "502.20",
      "low": "486.40",
      "close": "493.70",
      "average": "494.3589",
      "volume": "61150",
      "turnover": "30234523.7",
      "trades": "1295"
    },
    {
      "date": "2023-05-29",
      "bid": "475.40",
      "ask": "477.30",
      "open": "493.70",
      "high": "495.40",
      "low": "473.00",
      "close": "475.00",
      "average": "479.3283",
      "volume": "32625",
      "turnover": "15639945.5",
      "trades": "809"
    },
    {
      "date": "2023-05-30",
      "bid": "512.20",
      "ask": "513.00",
      "open": "477.70",
      "high": "512.20",
      "low": "477.70",
      "close": "509.80",
      "average": "496.6272",
      "volume": "124984",
      "turnover": "62036932.2",
      "trades": "1493"
    },
    {
      "date": "2023-05-31",
      "bid": "540.20",
      "ask": "540.80",
      "open": "507.00",
      "high": "542.60",
      "low": "490.10",
      "close": "542.60",
      "average": "534.8474",
      "volume": "209415",
      "turnover": "112002033.4",
      "trades": "2522"
    },
    {
      "date": "2023-06-01",
      "bid": "555.00",
      "ask": "555.40",
      "open": "541.80",
      "high": "559.40",
      "low": "536.40",
      "close": "555.00",
      "average": "547.8967",
      "volume": "64626",
      "turnover": "35402414",
      "trades": "1273"
    },
    {
      "date": "2023-06-02",
      "bid": "550.80",
      "ask": "552.60",
      "open": "555.40",
      "high": "564.00",
      "low": "544.40",
      "close": "553.80",
      "average": "556.0237",
      "volume": "55636",
      "turnover": "30945659.3",
      "trades": "1090"
    },
    {
      "date": "2023-06-05",
      "bid": "539.40",
      "ask": "540.40",
      "open": "552.00",
      "high": "552.00",
      "low": "533.00",
      "close": "540.00",
      "average": "542.6023",
      "volume": "40523",
      "turnover": "21989314",
      "trades": "765"
    },
    {
      "date": "2023-06-07",
      "bid": "554.80",
      "ask": "555.80",
      "open": "540.00",
      "high": "558.60",
      "low": "535.20",
      "close": "555.20",
      "average": "549.0945",
      "volume": "32728",
      "turnover": "17984975.1",
      "trades": "814"
    },
    {
      "date": "2023-06-08",
      "bid": "559.00",
      "ask": "561.20",
      "open": "550.00",
      "high": "570.00",
      "low": "550.00",
      "close": "560.80",
      "average": "561.158",
      "volume": "45434",
      "turnover": "25496119.5",
      "trades": "1173"
    },
    {
      "date": "2023-06-09",
      "bid": "553.20",
      "ask": "554.40",
      "open": "561.40",
      "high": "564.80",
      "low": "541.40",
      "close": "553.60",
      "average": "551.0064",
      "volume": "30985",
      "turnover": "17072933",
      "trades": "732"
    },
    {
      "date": "2023-06-12",
      "bid": "566.20",
      "ask": "567.00",
      "open": "555.60",
      "high": "572.40",
      "low": "551.00",
      "close": "567.80",
      "average": "565.387",
      "volume": "32276",
      "turnover": "18247438.3",
      "trades": "973"
    },
    {
      "date": "2023-06-13",
      "bid": "583.20",
      "ask": "584.40",
      "open": "568.00",
      "high": "596.00",
      "low": "568.00",
      "close": "582.80",
      "average": "584.6543",
      "volume": "48630",
      "turnover": "28434140.8",
      "trades": "1178"
    },
    {
      "date": "2023-06-14",
      "bid": "593.60",
      "ask": "594.80",
      "open": "582.00",
      "high": "599.00",
      "low": "578.00",
      "close": "592.40",
      "average": "590.9314",
      "volume": "95759",
      "turnover": "56589255.9",
      "trades": "1205"
    },
    {
      "date": "2023-06-15",
      "bid": "559.40",
      "ask": "560.00",
      "open": "592.40",
      "high": "596.80",
      "low": "556.20",
      "close": "560.20",
      "average": "565.7661",
      "volume": "71576",
      "turnover": "40466184.79",
      "trades": "1046"
    },
    {
      "date": "2023-06-16",
      "bid": "545.00",
      "ask": "546.00",
      "open": "560.20",
      "high": "577.20",
      "low": "544.40",
      "close": "547.60",
      "average": "552.881",
      "volume": "68371",
      "turnover": "37838201.2",
      "trades": "1145"
    },
    {
      "date": "2023-06-19",
      "bid": "521.40",
      "ask": "522.20",
      "open": "540.40",
      "high": "544.80",
      "low": "520.60",
      "close": "522.00",
      "average": "527.5659",
      "volume": "48429",
      "turnover": "25549351.6",
      "trades": "1153"
    },
    {
      "date": "2023-06-20",
      "bid": "508.20",
      "ask": "509.80",
      "open": "514.20",
      "high": "522.00",
      "low": "508.00",
      "close": "510.80",
      "average": "513.7637",
      "volume": "50087",
      "turnover": "25739705.1",
      "trades": "1082"
    },
    {
      "date": "2023-06-21",
      "bid": "502.60",
      "ask": "503.60",
      "open": "505.80",
      "high": "508.40",
      "low": "498.90",
      "close": "505.00",
      "average": "503.6432",
      "volume": "33482",
      "turnover": "16863636.39",
      "trades": "819"
    },
    {
      "date": "2023-06-22",
      "bid": "495.90",
      "ask": "496.30",
      "open": "499.40",
      "high": "501.20",
      "low": "490.30",
      "close": "495.80",
      "average": "495.3297",
      "volume": "57876",
      "turnover": "28667647.4",
      "trades": "1551"
    },
    {
      "date": "2023-06-26",
      "bid": "492.50",
      "ask": "493.50",
      "open": "494.00",
      "high": "501.00",
      "low": "459.00",
      "close": "491.90",
      "average": "479.3754",
      "volume": "70640",
      "turnover": "33862811.7",
      "trades": "1478"
    },
    {
      "date": "2023-06-27",
      "bid": "489.70",
      "ask": "490.10",
      "open": "485.20",
      "high": "493.30",
      "low": "478.60",
      "close": "488.70",
      "average": "488.0912",
      "volume": "33188",
      "turnover": "16197902.05",
      "trades": "700"
    },
    {
      "date": "2023-06-28",
      "bid": "492.80",
      "ask": "493.40",
      "open": "488.10",
      "high": "494.90",
      "low": "466.60",
      "close": "494.10",
      "average": "483.8917",
      "volume": "74248",
      "turnover": "35927843.25",
      "trades": "1555"
    },
    {
      "date": "2023-06-29",
      "bid": "518.40",
      "ask": "519.60",
      "open": "500.00",
      "high": "521.80",
      "low": "496.30",
      "close": "519.80",
      "average": "515.0989",
      "volume": "45928",
      "turnover": "23655689.3",
      "trades": "1266"
    },
    {
      "date": "2023-06-30",
      "bid": "533.20",
      "ask": "534.20",
      "open": "519.80",
      "high": "536.80",
      "low": "513.80",
      "close": "534.20",
      "average": "528.1647",
      "volume": "56920",
      "turnover": "30067425.2",
      "trades": "1039"
    },
    {
      "date": "2023-07-03",
      "bid": "525.40",
      "ask": "526.60",
      "open": "536.40",
      "high": "543.00",
      "low": "522.80",
      "close": "526.20",
      "average": "530.1045",
      "volume": "41898",
      "turnover": "22209853.1",
      "trades": "1128"
    },
    {
      "date": "2023-07-04",
      "bid": "522.00",
      "ask": "524.20",
      "open": "527.60",
      "high": "534.00",
      "low": "516.40",
      "close": "522.00",
      "average": "524.0448",
      "volume": "16419",
      "turnover": "8610941.3",
      "trades": "398"
    },
    {
      "date": "2023-07-05",
      "bid": "505.00",
      "ask": "506.20",
      "open": "521.20",
      "high": "521.20",
      "low": "505.40",
      "close": "507.60",
      "average": "509.5202",
      "volume": "22292",
      "turnover": "11358210",
      "trades": "451"
    },
    {
      "date": "2023-07-06",
      "bid": "496.10",
      "ask": "497.30",
      "open": "508.60",
      "high": "508.60",
      "low": "494.50",
      "close": "497.60",
      "average": "498.9159",
      "volume": "19926",
      "turnover": "9941735.8",
      "trades": "595"
    },
    {
      "date": "2023-07-07",
      "bid": "511.80",
      "ask": "512.80",
      "open": "502.80",
      "high": "513.20",
      "low": "491.70",
      "close": "513.20",
      "average": "507.5686",
      "volume": "19949",
      "turnover": "10125259.9",
      "trades": "541"
    },
    {
      "date": "2023-07-10",
      "bid": "494.20",
      "ask": "495.30",
      "open": "511.40",
      "high": "511.40",
      "low": "489.00",
      "close": "496.00",
      "average": "497.3438",
      "volume": "28099",
      "turnover": "13974587.4",
      "trades": "688"
    },
    {
      "date": "2023-07-11",
      "bid": "502.20",
      "ask": "503.40",
      "open": "504.00",
      "high": "508.00",
      "low": "497.80",
      "close": "501.40",
      "average": "502.3515",
      "volume": "24327",
      "turnover": "12223401.3",
      "trades": "617"
    },
    {
      "date": "2023-07-12",
      "bid": "514.40",
      "ask": "515.00",
      "open": "510.00",
      "high": "516.40",
      "low": "479.00",
      "close": "516.00",
      "average": "503.0735",
      "volume": "58139",
      "turnover": "29199228.15",
      "trades": "1153"
    },
    {
      "date": "2023-07-13",
      "bid": "527.60",
      "ask": "528.40",
      "open": "519.60",
      "high": "529.40",
      "low": "511.40",
      "close": "529.40",
      "average": "524.4248",
      "volume": "51925",
      "turnover": "27230808.6",
      "trades": "982"
    },
    {
      "date": "2023-07-14",
      "bid": "555.40",
      "ask": "556.40",
      "open": "528.00",
      "high": "565.00",
      "low": "525.20",
      "close": "557.20",
      "average": "548.6633",
      "volume": "79696",
      "turnover": "43727338",
      "trades": "1462"
    },
    {
      "date": "2023-07-17",
      "bid": "542.20",
      "ask": "543.20",
      "open": "551.20",
      "high": "556.20",
      "low": "535.20",
      "close": "542.00",
      "average": "544.1391",
      "volume": "55400",
      "turnover": "30149585.1",
      "trades": "1197"
    },
    {
      "date": "2023-07-18",
      "bid": "535.20",
      "ask": "536.20",
      "open": "540.60",
      "high": "544.40",
      "low": "532.00",
      "close": "537.00",
      "average": "537.1988",
      "volume": "42537",
      "turnover": "22850943.9",
      "trades": "887"
    },
    {
      "date": "2023-07-19",
      "bid": "531.00",
      "ask": "531.80",
      "open": "539.80",
      "high": "542.40",
      "low": "515.00",
      "close": "533.20",
      "average": "528.0076",
      "volume": "98301",
      "turnover": "51866019.5",
      "trades": "1094"
    },
    {
      "date": "2023-07-20",
      "bid": "484.80",
      "ask": "485.10",
      "open": "455.00",
      "high": "524.60",
      "low": "433.30",
      "close": "483.40",
      "average": "479.729",
      "volume": "217672",
      "turnover": "104548342.7",
      "trades": "4071"
    },
    {
      "date": "2023-07-21",
      "bid": "465.30",
      "ask": "466.00",
      "open": "463.00",
      "high": "468.80",
      "low": "445.00",
      "close": "465.30",
      "average": "458.7165",
      "volume": "100940",
      "turnover": "46315495.65",
      "trades": "1808"
    },
    {
      "date": "2023-07-24",
      "bid": "461.10",
      "ask": "461.70",
      "open": "458.80",
      "high": "481.80",
      "low": "458.80",
      "close": "461.00",
      "average": "471.6292",
      "volume": "87527",
      "turnover": "41279650.45",
      "trades": "1455"
    },
    {
      "date": "2023-07-25",
      "bid": "474.30",
      "ask": "474.50",
      "open": "455.00",
      "high": "476.00",
      "low": "452.70",
      "close": "474.40",
      "average": "469.3029",
      "volume": "48872",
      "turnover": "22942064.95",
      "trades": "1220"
    },
    {
      "date": "2023-07-26",
      "bid": "468.50",
      "ask": "469.30",
      "open": "470.00",
      "high": "475.00",
      "low": "464.80",
      "close": "469.20",
      "average": "469.5744",
      "volume": "30255",
      "turnover": "14207458.3",
      "trades": "880"
    },
    {
      "date": "2023-07-27",
      "bid": "479.80",
      "ask": "481.00",
      "open": "483.50",
      "high": "493.00",
      "low": "474.00",
      "close": "481.00",
      "average": "480.5278",
      "volume": "79798",
      "turnover": "38344901.5",
      "trades": "1324"
    },
    {
      "date": "2023-07-28",
      "bid": "478.70",
      "ask": "479.50",
      "open": "481.00",
      "high": "485.20",
      "low": "472.40",
      "close": "478.30",
      "average": "478.9799",
      "volume": "40143",
      "turnover": "19227766.5",
      "trades": "835"
    },
    {
      "date": "2023-07-31",
      "bid": "477.40",
      "ask": "478.20",
      "open": "477.00",
      "high": "485.50",
      "low": "468.00",
      "close": "476.60",
      "average": "477.3901",
      "volume": "56189",
      "turnover": "26835425.1",
      "trades": "807"
    },
    {
      "date": "2023-08-01",
      "bid": "479.50",
      "ask": "480.10",
      "open": "476.50",
      "high": "486.60",
      "low": "475.60",
      "close": "480.40",
      "average": "481.2877",
      "volume": "61454",
      "turnover": "29576915.6",
      "trades": "736"
    },
    {
      "date": "2023-08-02",
      "bid": "473.00",
      "ask": "473.50",
      "open": "472.10",
      "high": "477.70",
      "low": "467.30",
      "close": "471.40",
      "average": "473.24",
      "volume": "47305",
      "turnover": "22388805.6",
      "trades": "667"
    },
    {
      "date": "2023-08-03",
      "bid": "454.40",
      "ask": "456.30",
      "open": "464.80",
      "high": "468.60",
      "low": "451.00",
      "close": "453.80",
      "average": "457.2702",
      "volume": "52812",
      "turnover": "24154660.45",
      "trades": "1045"
    },
    {
      "date": "2023-08-04",
      "bid": "470.00",
      "ask": "470.60",
      "open": "457.80",
      "high": "471.00",
      "low": "456.50",
      "close": "471.00",
      "average": "466.7033",
      "volume": "72525",
      "turnover": "33847803",
      "trades": "924"
    },
    {
      "date": "2023-08-07",
      "bid": "471.50",
      "ask": "472.00",
      "open": "464.50",
      "high": "473.80",
      "low": "464.50",
      "close": "471.20",
      "average": "470.4269",
      "volume": "31950",
      "turnover": "15029687.75",
      "trades": "598"
    },
    {
      "date": "2023-08-08",
      "bid": "465.40",
      "ask": "466.40",
      "open": "471.20",
      "high": "480.70",
      "low": "464.20",
      "close": "465.00",
      "average": "472.23",
      "volume": "58964",
      "turnover": "27844689.8",
      "trades": "1048"
    },
    {
      "date": "2023-08-09",
      "bid": "469.10",
      "ask": "469.80",
      "open": "461.00",
      "high": "471.90",
      "low": "460.00",
      "close": "468.60",
      "average": "468.2267",
      "volume": "70508",
      "turnover": "33010212.25",
      "trades": "816"
    },
    {
      "date": "2023-08-10",
      "bid": "466.50",
      "ask": "467.70",
      "open": "469.40",
      "high": "469.40",
      "low": "447.60",
      "close": "467.40",
      "average": "459.8996",
      "volume": "87868",
      "turnover": "40410991.54",
      "trades": "1421"
    },
    {
      "date": "2023-08-11",
      "bid": "469.10",
      "ask": "469.80",
      "open": "466.30",
      "high": "479.00",
      "low": "464.40",
      "close": "470.00",
      "average": "472.0591",
      "volume": "93511",
      "turnover": "44147110.2",
      "trades": "1300"
    },
    {
      "date": "2023-08-14",
      "bid": "478.50",
      "ask": "479.20",
      "open": "466.90",
      "high": "482.20",
      "low": "463.00",
      "close": "479.30",
      "average": "475.4849",
      "volume": "65752",
      "turnover": "31264473.7",
      "trades": "1063"
    },
    {
      "date": "2023-08-15",
      "bid": "465.00",
      "ask": "466.40",
      "open": "477.00",
      "high": "477.00",
      "low": "460.00",
      "close": "465.00",
      "average": "464.9662",
      "volume": "64706",
      "turnover": "30086056.5",
      "trades": "998"
    },
    {
      "date": "2023-08-16",
      "bid": "466.00",
      "ask": "466.90",
      "open": "465.00",
      "high": "470.20",
      "low": "463.20",
      "close": "465.90",
      "average": "467.1738",
      "volume": "33884",
      "turnover": "15829715.9",
      "trades": "556"
    },
    {
      "date": "2023-08-17",
      "bid": "443.70",
      "ask": "444.30",
      "open": "463.40",
      "high": "463.40",
      "low": "440.60",
      "close": "443.40",
      "average": "447.0094",
      "volume": "83546",
      "turnover": "37345615.79",
      "trades": "1240"
    },
    {
      "date": "2023-08-18",
      "bid": "428.60",
      "ask": "430.00",
      "open": "441.00",
      "high": "441.70",
      "low": "419.10",
      "close": "428.50",
      "average": "427.249",
      "volume": "87351",
      "turnover": "37318045.79",
      "trades": "1483"
    },
    {
      "date": "2023-08-21",
      "bid": "429.40",
      "ask": "430.40",
      "open": "425.60",
      "high": "440.20",
      "low": "425.60",
      "close": "430.40",
      "average": "433.462",
      "volume": "49391",
      "turnover": "21408766.2",
      "trades": "746"
    },
    {
      "date": "2023-08-22",
      "bid": "413.30",
      "ask": "413.80",
      "open": "430.50",
      "high": "435.50",
      "low": "411.90",
      "close": "415.50",
      "average": "417.6601",
      "volume": "37072",
      "turnover": "15483418.6",
      "trades": "786"
    },
    {
      "date": "2023-08-23",
      "bid": "416.70",
      "ask": "417.30",
      "open": "415.40",
      "high": "423.90",
      "low": "414.40",
      "close": "417.90",
      "average": "417.8227",
      "volume": "49090",
      "turnover": "20511006",
      "trades": "881"
    },
    {
      "date": "2023-08-24",
      "bid": "407.80",
      "ask": "409.60",
      "open": "414.70",
      "high": "428.00",
      "low": "403.80",
      "close": "408.80",
      "average": "412.4991",
      "volume": "56481",
      "turnover": "23299785.3",
      "trades": "737"
    },
    {
      "date": "2023-08-25",
      "bid": "407.10",
      "ask": "409.50",
      "open": "407.50",
      "high": "417.50",
      "low": "402.00",
      "close": "409.20",
      "average": "411.3809",
      "volume": "29322",
      "turnover": "12064398.45",
      "trades": "648"
    },
    {
      "date": "2023-08-28",
      "bid": "419.70",
      "ask": "420.90",
      "open": "409.00",
      "high": "423.00",
      "low": "408.00",
      "close": "419.60",
      "average": "416.1642",
      "volume": "23129",
      "turnover": "9625398.69",
      "trades": "551"
    },
    {
      "date": "2023-08-29",
      "bid": "411.40",
      "ask": "412.20",
      "open": "407.80",
      "high": "417.00",
      "low": "399.80",
      "close": "413.00",
      "average": "408.7424",
      "volume": "54423",
      "turnover": "22242880.2",
      "trades": "1312"
    },
    {
      "date": "2023-08-30",
      "bid": "391.70",
      "ask": "392.70",
      "open": "413.00",
      "high": "416.00",
      "low": "390.40",
      "close": "393.20",
      "average": "398.7694",
      "volume": "111281",
      "turnover": "44408852.75",
      "trades": "1732"
    },
    {
      "date": "2023-08-31",
      "bid": "405.60",
      "ask": "406.10",
      "open": "393.20",
      "high": "408.10",
      "low": "393.00",
      "close": "405.30",
      "average": "403.2262",
      "volume": "72590",
      "turnover": "29271239.9",
      "trades": "1036"
    },
    {
      "date": "2023-09-01",
      "bid": "403.50",
      "ask": "404.10",
      "open": "405.10",
      "high": "409.00",
      "low": "395.50",
      "close": "403.60",
      "average": "403.6633",
      "volume": "41570",
      "turnover": "16780178.1",
      "trades": "976"
    },
    {
      "date": "2023-09-04",
      "bid": "404.10",
      "ask": "404.80",
      "open": "402.40",
      "high": "411.60",
      "low": "398.60",
      "close": "403.50",
      "average": "405.6734",
      "volume": "37321",
      "turnover": "15140138.5",
      "trades": "701"
    },
    {
      "date": "2023-09-05",
      "bid": "399.40",
      "ask": "400.10",
      "open": "402.60",
      "high": "406.70",
      "low": "396.00",
      "close": "400.20",
      "average": "399.8042",
      "volume": "119834",
      "turnover": "47909965.9",
      "trades": "715"
    },
    {
      "date": "2023-09-06",
      "bid": "398.50",
      "ask": "399.10",
      "open": "397.30",
      "high": "407.50",
      "low": "395.10",
      "close": "398.70",
      "average": "400.6456",
      "volume": "32213",
      "turnover": "12906014.5",
      "trades": "732"
    },
    {
      "date": "2023-09-07",
      "bid": "377.60",
      "ask": "378.20",
      "open": "392.10",
      "high": "397.50",
      "low": "377.60",
      "close": "378.30",
      "average": "382.9714",
      "volume": "113751",
      "turnover": "43652168.95",
      "trades": "1031"
    },
    {
      "date": "2023-09-08",
      "bid": "379.50",
      "ask": "380.10",
      "open": "377.80",
      "high": "383.60",
      "low": "374.00",
      "close": "380.10",
      "average": "379.4935",
      "volume": "98874",
      "turnover": "37515304",
      "trades": "921"
    },
    {
      "date": "2023-09-11",
      "bid": "374.00",
      "ask": "374.60",
      "open": "380.10",
      "high": "381.30",
      "low": "365.10",
      "close": "374.70",
      "average": "373.7941",
      "volume": "58201",
      "turnover": "21755188.9",
      "trades": "1092"
    },
    {
      "date": "2023-09-12",
      "bid": "361.20",
      "ask": "362.80",
      "open": "373.40",
      "high": "376.00",
      "low": "361.90",
      "close": "363.10",
      "average": "365.7599",
      "volume": "35730",
      "turnover": "13068602.1",
      "trades": "962"
    },
    {
      "date": "2023-09-13",
      "bid": "359.50",
      "ask": "359.80",
      "open": "362.90",
      "high": "362.90",
      "low": "355.30",
      "close": "359.00",
      "average": "359.228",
      "volume": "59625",
      "turnover": "21418790.3",
      "trades": "1318"
    },
    {
      "date": "2023-09-14",
      "bid": "365.60",
      "ask": "366.20",
      "open": "358.80",
      "high": "367.60",
      "low": "357.20",
      "close": "366.40",
      "average": "361.4402",
      "volume": "144783",
      "turnover": "52314471.3",
      "trades": "1734"
    },
    {
      "date": "2023-09-15",
      "bid": "357.80",
      "ask": "358.50",
      "open": "375.00",
      "high": "379.30",
      "low": "356.60",
      "close": "359.00",
      "average": "367.4074",
      "volume": "184355",
      "turnover": "66577269",
      "trades": "1092"
    },
    {
      "date": "2023-09-18",
      "bid": "347.50",
      "ask": "348.80",
      "open": "353.10",
      "high": "361.00",
      "low": "346.90",
      "close": "348.60",
      "average": "351.1289",
      "volume": "47975",
      "turnover": "16845406.8",
      "trades": "958"
    },
    {
      "date": "2023-09-19",
      "bid": "325.90",
      "ask": "327.10",
      "open": "345.30",
      "high": "346.50",
      "low": "326.00",
      "close": "326.00",
      "average": "332.0689",
      "volume": "107915",
      "turnover": "35837938.25",
      "trades": "2008"
    },
    {
      "date": "2023-09-20",
      "bid": "339.80",
      "ask": "340.20",
      "open": "326.10",
      "high": "344.00",
      "low": "320.60",
      "close": "340.70",
      "average": "330.8213",
      "volume": "193047",
      "turnover": "63841772.5",
      "trades": "2553"
    },
    {
      "date": "2023-09-21",
      "bid": "334.50",
      "ask": "335.20",
      "open": "336.20",
      "high": "341.50",
      "low": "330.00",
      "close": "334.60",
      "average": "335.1277",
      "volume": "75719",
      "turnover": "25368934.6",
      "trades": "1630"
    },
    {
      "date": "2023-09-22",
      "bid": "325.90",
      "ask": "327.00",
      "open": "334.50",
      "high": "343.00",
      "low": "325.90",
      "close": "327.10",
      "average": "329.6464",
      "volume": "77889",
      "turnover": "25673109.3",
      "trades": "1469"
    },
    {
      "date": "2023-09-25",
      "bid": "328.00",
      "ask": "328.30",
      "open": "327.10",
      "high": "335.20",
      "low": "324.80",
      "close": "329.00",
      "average": "328.6877",
      "volume": "97331",
      "turnover": "32000323",
      "trades": "1671"
    },
    {
      "date": "2023-09-26",
      "bid": "326.70",
      "ask": "327.30",
      "open": "321.40",
      "high": "332.40",
      "low": "321.40",
      "close": "326.30",
      "average": "327.4248",
      "volume": "66036",
      "turnover": "21624132.5",
      "trades": "1283"
    },
    {
      "date": "2023-09-27",
      "bid": "331.50",
      "ask": "332.00",
      "open": "326.20",
      "high": "337.00",
      "low": "325.90",
      "close": "332.90",
      "average": "331.0972",
      "volume": "80944",
      "turnover": "26800330.8",
      "trades": "1369"
    },
    {
      "date": "2023-09-28",
      "bid": "349.70",
      "ask": "350.20",
      "open": "333.30",
      "high": "350.50",
      "low": "329.70",
      "close": "350.20",
      "average": "344.7856",
      "volume": "140748",
      "turnover": "48501619",
      "trades": "1970"
    },
    {
      "date": "2023-09-29",
      "bid": "372.70",
      "ask": "374.80",
      "open": "351.40",
      "high": "374.90",
      "low": "351.40",
      "close": "370.80",
      "average": "369.4941",
      "volume": "121097",
      "turnover": "44745864.85",
      "trades": "1942"
    },
    {
      "date": "2023-10-02",
      "bid": "364.40",
      "ask": "365.20",
      "open": "376.20",
      "high": "380.10",
      "low": "362.00",
      "close": "364.20",
      "average": "367.8369",
      "volume": "74384",
      "turnover": "27361027.4",
      "trades": "1707"
    },
    {
      "date": "2023-10-03",
      "bid": "344.30",
      "ask": "344.70",
      "open": "359.90",
      "high": "364.00",
      "low": "344.00",
      "close": "344.70",
      "average": "349.2044",
      "volume": "66139",
      "turnover": "23096028.7",
      "trades": "1387"
    },
    {
      "date": "2023-10-04",
      "bid": "347.30",
      "ask": "347.90",
      "open": "350.00",
      "high": "352.30",
      "low": "339.90",
      "close": "348.60",
      "average": "347.2337",
      "volume": "109805",
      "turnover": "38127976.6",
      "trades": "1608"
    },
    {
      "date": "2023-10-05",
      "bid": "353.30",
      "ask": "353.90",
      "open": "351.30",
      "high": "356.00",
      "low": "348.60",
      "close": "352.90",
      "average": "353.0557",
      "volume": "47763",
      "turnover": "16862661.2",
      "trades": "830"
    },
    {
      "date": "2023-10-06",
      "bid": "344.10",
      "ask": "344.40",
      "open": "354.00",
      "high": "362.10",
      "low": "341.10",
      "close": "344.00",
      "average": "347.8932",
      "volume": "62563",
      "turnover": "21765309.5",
      "trades": "1322"
    },
    {
      "date": "2023-10-09",
      "bid": "351.30",
      "ask": "351.80",
      "open": "337.20",
      "high": "352.00",
      "low": "337.20",
      "close": "351.30",
      "average": "347.9681",
      "volume": "55047",
      "turnover": "19152912.7",
      "trades": "926"
    },
    {
      "date": "2023-10-10",
      "bid": "370.90",
      "ask": "371.80",
      "open": "351.30",
      "high": "372.30",
      "low": "351.30",
      "close": "371.10",
      "average": "366.5057",
      "volume": "72501",
      "turnover": "26569360.1",
      "trades": "918"
    },
    {
      "date": "2023-10-11",
      "bid": "355.50",
      "ask": "356.10",
      "open": "370.00",
      "high": "376.40",
      "low": "355.30",
      "close": "356.60",
      "average": "363.782",
      "volume": "72284",
      "turnover": "26295536.1",
      "trades": "1143"
    },
    {
      "date": "2023-10-12",
      "bid": "348.50",
      "ask": "350.90",
      "open": "356.00",
      "high": "365.80",
      "low": "344.60",
      "close": "349.30",
      "average": "353.125",
      "volume": "59782",
      "turnover": "21110302.39",
      "trades": "1182"
    },
    {
      "date": "2023-10-13",
      "bid": "343.90",
      "ask": "345.00",
      "open": "346.80",
      "high": "348.80",
      "low": "342.00",
      "close": "344.00",
      "average": "344.9771",
      "volume": "43645",
      "turnover": "15056527.4",
      "trades": "640"
    },
    {
      "date": "2023-10-16",
      "bid": "338.90",
      "ask": "339.60",
      "open": "341.50",
      "high": "347.10",
      "low": "335.50",
      "close": "340.00",
      "average": "341.0522",
      "volume": "40608",
      "turnover": "13849446.1",
      "trades": "713"
    },
    {
      "date": "2023-10-17",
      "bid": "338.50",
      "ask": "338.90",
      "open": "338.60",
      "high": "341.40",
      "low": "332.90",
      "close": "339.00",
      "average": "336.7541",
      "volume": "47830",
      "turnover": "16106946.3",
      "trades": "673"
    },
    {
      "date": "2023-10-18",
      "bid": "331.90",
      "ask": "332.40",
      "open": "335.30",
      "high": "339.50",
      "low": "327.00",
      "close": "332.30",
      "average": "331.9265",
      "volume": "49948",
      "turnover": "16572831.65",
      "trades": "989"
    },
    {
      "date": "2023-10-19",
      "bid": "339.80",
      "ask": "340.50",
      "open": "330.70",
      "high": "352.10",
      "low": "330.70",
      "close": "339.50",
      "average": "342.0417",
      "volume": "42312",
      "turnover": "14507858.95",
      "trades": "720"
    },
    {
      "date": "2023-10-20",
      "bid": "322.50",
      "ask": "323.10",
      "open": "334.90",
      "high": "334.90",
      "low": "322.00",
      "close": "323.90",
      "average": "325.7582",
      "volume": "56450",
      "turnover": "18392668.39",
      "trades": "1024"
    },
    {
      "date": "2023-10-23",
      "bid": "315.70",
      "ask": "316.00",
      "open": "323.90",
      "high": "323.90",
      "low": "306.50",
      "close": "316.70",
      "average": "312.581",
      "volume": "65416",
      "turnover": "20447625",
      "trades": "1326"
    },
    {
      "date": "2023-10-24",
      "bid": "316.20",
      "ask": "316.80",
      "open": "316.70",
      "high": "323.20",
      "low": "311.80",
      "close": "317.80",
      "average": "316.9204",
      "volume": "54164",
      "turnover": "17165679",
      "trades": "1004"
    },
    {
      "date": "2023-10-25",
      "bid": "291.90",
      "ask": "292.00",
      "open": "318.00",
      "high": "318.00",
      "low": "289.50",
      "close": "292.00",
      "average": "296.3793",
      "volume": "95978",
      "turnover": "28450009.5",
      "trades": "1434"
    },
    {
      "date": "2023-10-26",
      "bid": "265.20",
      "ask": "265.90",
      "open": "240.00",
      "high": "272.60",
      "low": "240.00",
      "close": "267.30",
      "average": "261.423",
      "volume": "258546",
      "turnover": "67603156.45",
      "trades": "3683"
    },
    {
      "date": "2023-10-27",
      "bid": "259.80",
      "ask": "260.80",
      "open": "270.70",
      "high": "271.10",
      "low": "248.20",
      "close": "259.60",
      "average": "258.4805",
      "volume": "95408",
      "turnover": "24597525.05",
      "trades": "1352"
    },
    {
      "date": "2023-10-30",
      "bid": "266.90",
      "ask": "268.40",
      "open": "260.50",
      "high": "269.40",
      "low": "260.20",
      "close": "266.50",
      "average": "266.0442",
      "volume": "49321",
      "turnover": "13120893.2",
      "trades": "822"
    },
    {
      "date": "2023-10-31",
      "bid": "272.30",
      "ask": "273.80",
      "open": "266.50",
      "high": "277.20",
      "low": "259.50",
      "close": "274.50",
      "average": "271.7583",
      "volume": "68285",
      "turnover": "18557843.3",
      "trades": "1109"
    },
    {
      "date": "2023-11-01",
      "bid": "273.10",
      "ask": "273.40",
      "open": "272.60",
      "high": "274.00",
      "low": "259.90",
      "close": "272.60",
      "average": "267.7595",
      "volume": "83798",
      "turnover": "22436858",
      "trades": "1287"
    },
    {
      "date": "2023-11-02",
      "bid": "286.80",
      "ask": "287.50",
      "open": "276.10",
      "high": "296.30",
      "low": "276.10",
      "close": "289.00",
      "average": "287.8274",
      "volume": "126741",
      "turnover": "36480107.29",
      "trades": "998"
    },
    {
      "date": "2023-11-03",
      "bid": "281.50",
      "ask": "282.30",
      "open": "293.60",
      "high": "295.50",
      "low": "281.20",
      "close": "281.40",
      "average": "286.2149",
      "volume": "23753",
      "turnover": "6798334.7",
      "trades": "627"
    },
    {
      "date": "2023-11-06",
      "bid": "293.10",
      "ask": "294.20",
      "open": "282.40",
      "high": "296.40",
      "low": "282.40",
      "close": "294.30",
      "average": "292.436",
      "volume": "74098",
      "turnover": "21668925.7",
      "trades": "891"
    },
    {
      "date": "2023-11-07",
      "bid": "292.70",
      "ask": "293.40",
      "open": "293.30",
      "high": "300.40",
      "low": "288.00",
      "close": "293.30",
      "average": "292.6454",
      "volume": "57255",
      "turnover": "16756030.5",
      "trades": "730"
    },
    {
      "date": "2023-11-08",
      "bid": "301.30",
      "ask": "302.40",
      "open": "293.30",
      "high": "304.00",
      "low": "287.70",
      "close": "302.30",
      "average": "299.9662",
      "volume": "44214",
      "turnover": "13262858.05",
      "trades": "608"
    },
    {
      "date": "2023-11-09",
      "bid": "302.50",
      "ask": "302.90",
      "open": "298.90",
      "high": "304.50",
      "low": "289.30",
      "close": "302.10",
      "average": "300.0923",
      "volume": "27635",
      "turnover": "8290257.2",
      "trades": "514"
    },
    {
      "date": "2023-11-10",
      "bid": "298.40",
      "ask": "298.70",
      "open": "302.10",
      "high": "302.10",
      "low": "292.00",
      "close": "298.00",
      "average": "297.0931",
      "volume": "24109",
      "turnover": "7162618.4",
      "trades": "488"
    },
    {
      "date": "2023-11-13",
      "bid": "287.80",
      "ask": "289.10",
      "open": "298.40",
      "high": "300.50",
      "low": "284.00",
      "close": "287.20",
      "average": "288.9594",
      "volume": "47323",
      "turnover": "13674425.3",
      "trades": "750"
    },
    {
      "date": "2023-11-14",
      "bid": "315.00",
      "ask": "315.10",
      "open": "287.20",
      "high": "316.30",
      "low": "287.20",
      "close": "315.60",
      "average": "303.1536",
      "volume": "94982",
      "turnover": "28795637.7",
      "trades": "1305"
    },
    {
      "date": "2023-11-15",
      "bid": "316.20",
      "ask": "316.50",
      "open": "315.90",
      "high": "323.20",
      "low": "311.00",
      "close": "317.20",
      "average": "317.7551",
      "volume": "48866",
      "turnover": "15527420.4",
      "trades": "752"
    },
    {
      "date": "2023-11-16",
      "bid": "303.40",
      "ask": "304.50",
      "open": "317.20",
      "high": "317.40",
      "low": "303.00",
      "close": "303.40",
      "average": "307.9845",
      "volume": "35146",
      "turnover": "10824428.8",
      "trades": "656"
    },
    {
      "date": "2023-11-17",
      "bid": "315.60",
      "ask": "316.80",
      "open": "303.50",
      "high": "317.10",
      "low": "301.20",
      "close": "315.90",
      "average": "313.5243",
      "volume": "52950",
      "turnover": "16600479.2",
      "trades": "896"
    },
    {
      "date": "2023-11-20",
      "bid": "323.40",
      "ask": "324.10",
      "open": "315.90",
      "high": "328.20",
      "low": "315.10",
      "close": "323.30",
      "average": "323.0196",
      "volume": "36526",
      "turnover": "11800622.15",
      "trades": "638"
    },
    {
      "date": "2023-11-21",
      "bid": "321.90",
      "ask": "322.70",
      "open": "323.20",
      "high": "327.20",
      "low": "318.30",
      "close": "321.00",
      "average": "322.6063",
      "volume": "57659",
      "turnover": "18606951.7",
      "trades": "760"
    },
    {
      "date": "2023-11-22",
      "bid": "333.50",
      "ask": "334.40",
      "open": "320.90",
      "high": "338.00",
      "low": "319.00",
      "close": "335.50",
      "average": "332.6224",
      "volume": "31659",
      "turnover": "10530491.8",
      "trades": "610"
    },
    {
      "date": "2023-11-23",
      "bid": "337.80",
      "ask": "338.40",
      "open": "335.50",
      "high": "344.20",
      "low": "333.90",
      "close": "338.40",
      "average": "338.5182",
      "volume": "53591",
      "turnover": "18141527.1",
      "trades": "738"
    },
    {
      "date": "2023-11-24",
      "bid": "341.40",
      "ask": "342.40",
      "open": "337.10",
      "high": "342.40",
      "low": "331.50",
      "close": "341.70",
      "average": "338.4193",
      "volume": "55519",
      "turnover": "18740267.35",
      "trades": "708"
    },
    {
      "date": "2023-11-27",
      "bid": "335.40",
      "ask": "338.10",
      "open": "341.70",
      "high": "342.30",
      "low": "328.80",
      "close": "333.00",
      "average": "335.5549",
      "volume": "127554",
      "turnover": "42801365.29",
      "trades": "1127"
    },
    {
      "date": "2023-11-28",
      "bid": "320.60",
      "ask": "321.40",
      "open": "329.00",
      "high": "329.60",
      "low": "311.10",
      "close": "319.80",
      "average": "320.5328",
      "volume": "72613",
      "turnover": "23275606.3",
      "trades": "1407"
    },
    {
      "date": "2023-11-29",
      "bid": "316.60",
      "ask": "318.90",
      "open": "317.30",
      "high": "323.90",
      "low": "311.70",
      "close": "318.30",
      "average": "317.7955",
      "volume": "67660",
      "turnover": "21507762.55",
      "trades": "821"
    },
    {
      "date": "2023-11-30",
      "bid": "304.00",
      "ask": "305.10",
      "open": "316.90",
      "high": "321.90",
      "low": "302.00",
      "close": "303.60",
      "average": "306.3896",
      "volume": "136213",
      "turnover": "41734252.6",
      "trades": "1382"
    },
    {
      "date": "2023-12-01",
      "bid": "310.00",
      "ask": "310.40",
      "open": "303.60",
      "high": "311.00",
      "low": "300.00",
      "close": "310.30",
      "average": "307.4923",
      "volume": "46714",
      "turnover": "14364497.45",
      "trades": "665"
    },
    {
      "date": "2023-12-04",
      "bid": "304.10",
      "ask": "305.00",
      "open": "310.30",
      "high": "316.40",
      "low": "302.20",
      "close": "304.50",
      "average": "307.1031",
      "volume": "42757",
      "turnover": "13125930.4",
      "trades": "875"
    },
    {
      "date": "2023-12-05",
      "bid": "311.60",
      "ask": "312.60",
      "open": "304.40",
      "high": "315.00",
      "low": "300.40",
      "close": "310.70",
      "average": "308.4633",
      "volume": "52234",
      "turnover": "16112340.85",
      "trades": "846"
    },
    {
      "date": "2023-12-06",
      "bid": "317.80",
      "ask": "319.40",
      "open": "310.70",
      "high": "323.70",
      "low": "308.80",
      "close": "317.80",
      "average": "317.7658",
      "volume": "104738",
      "turnover": "32933016.9",
      "trades": "1035"
    },
    {
      "date": "2023-12-07",
      "bid": "302.00",
      "ask": "302.50",
      "open": "312.00",
      "high": "312.40",
      "low": "294.40",
      "close": "302.00",
      "average": "302.0111",
      "volume": "185570",
      "turnover": "56021606.35",
      "trades": "1501"
    },
    {
      "date": "2023-12-08",
      "bid": "303.40",
      "ask": "304.20",
      "open": "302.00",
      "high": "309.90",
      "low": "295.00",
      "close": "304.70",
      "average": "304.3144",
      "volume": "81686",
      "turnover": "24858476.1",
      "trades": "1010"
    },
    {
      "date": "2023-12-11",
      "bid": "304.80",
      "ask": "305.70",
      "open": "296.70",
      "high": "306.40",
      "low": "295.80",
      "close": "305.50",
      "average": "302.5695",
      "volume": "45121",
      "turnover": "13651961.15",
      "trades": "819"
    },
    {
      "date": "2023-12-12",
      "bid": "300.30",
      "ask": "302.00",
      "open": "304.90",
      "high": "306.90",
      "low": "293.00",
      "close": "300.10",
      "average": "299.433",
      "volume": "59681",
      "turnover": "17870449.7",
      "trades": "850"
    },
    {
      "date": "2023-12-13",
      "bid": "292.80",
      "ask": "293.70",
      "open": "292.00",
      "high": "303.70",
      "low": "292.00",
      "close": "293.70",
      "average": "295.8331",
      "volume": "74947",
      "turnover": "22193339.15",
      "trades": "1170"
    },
    {
      "date": "2023-12-14",
      "bid": "320.10",
      "ask": "321.10",
      "open": "303.30",
      "high": "329.20",
      "low": "303.30",
      "close": "321.50",
      "average": "321.3295",
      "volume": "83831",
      "turnover": "26936029.75",
      "trades": "1382"
    },
    {
      "date": "2023-12-15",
      "bid": "330.50",
      "ask": "330.70",
      "open": "323.10",
      "high": "339.30",
      "low": "321.00",
      "close": "333.70",
      "average": "333.2751",
      "volume": "238666",
      "turnover": "79541392.15",
      "trades": "1846"
    },
    {
      "date": "2023-12-18",
      "bid": "334.10",
      "ask": "335.00",
      "open": "325.10",
      "high": "339.50",
      "low": "320.70",
      "close": "337.20",
      "average": "334.8864",
      "volume": "62398",
      "turnover": "20894662.5",
      "trades": "955"
    },
    {
      "date": "2023-12-19",
      "bid": "359.00",
      "ask": "360.00",
      "open": "336.80",
      "high": "360.00",
      "low": "336.80",
      "close": "357.30",
      "average": "352.4574",
      "volume": "90757",
      "turnover": "31971573.5",
      "trades": "1213"
    },
    {
      "date": "2023-12-20",
      "bid": "357.60",
      "ask": "358.80",
      "open": "357.30",
      "high": "365.00",
      "low": "354.00",
      "close": "357.80",
      "average": "357.6699",
      "volume": "81624",
      "turnover": "29193216.9",
      "trades": "1354"
    },
    {
      "date": "2023-12-21",
      "bid": "351.00",
      "ask": "352.30",
      "open": "353.00",
      "high": "357.80",
      "low": "341.90",
      "close": "352.10",
      "average": "351.1825",
      "volume": "73691",
      "turnover": "25876911.3",
      "trades": "996"
    },
    {
      "date": "2023-12-22",
      "bid": "352.00",
      "ask": "352.90",
      "open": "348.90",
      "high": "355.00",
      "low": "342.50",
      "close": "353.60",
      "average": "349.886",
      "volume": "33043",
      "turnover": "11561282.1",
      "trades": "632"
    },
    {
      "date": "2023-12-27",
      "bid": "354.70",
      "ask": "355.40",
      "open": "353.60",
      "high": "368.40",
      "low": "350.00",
      "close": "356.50",
      "average": "358.7617",
      "volume": "62977",
      "turnover": "22593737.6",
      "trades": "817"
    },
    {
      "date": "2023-12-28",
      "bid": "359.30",
      "ask": "359.60",
      "open": "352.00",
      "high": "359.80",
      "low": "351.70",
      "close": "359.30",
      "average": "357.5574",
      "volume": "35370",
      "turnover": "12646804.65",
      "trades": "718"
    },
    {
      "date": "2023-12-29",
      "bid": "363.60",
      "ask": "364.60",
      "open": "359.00",
      "high": "369.90",
      "low": "359.00",
      "close": "364.50",
      "average": "365.0948",
      "volume": "60273",
      "turnover": "21980324.15",
      "trades": "611"
    },
    {
      "date": "2024-01-02",
      "bid": "354.10",
      "ask": "355.80",
      "open": "364.50",
      "high": "367.30",
      "low": "348.20",
      "close": "353.80",
      "average": "354.4454",
      "volume": "67991",
      "turnover": "24104696.9",
      "trades": "1171"
    },
    {
      "date": "2024-01-03",
      "bid": "337.60",
      "ask": "338.20",
      "open": "353.80",
      "high": "354.70",
      "low": "331.50",
      "close": "337.40",
      "average": "336.7995",
      "volume": "95099",
      "turnover": "32028630.9",
      "trades": "1388"
    },
    {
      "date": "2024-01-04",
      "bid": "321.50",
      "ask": "322.30",
      "open": "337.30",
      "high": "342.20",
      "low": "318.20",
      "close": "322.60",
      "average": "327.3135",
      "volume": "88372",
      "turnover": "28846231.73",
      "trades": "1067"
    },
    {
      "date": "2024-01-05",
      "bid": "317.40",
      "ask": "318.50",
      "open": "322.50",
      "high": "323.60",
      "low": "311.00",
      "close": "317.00",
      "average": "316.8149",
      "volume": "40113",
      "turnover": "12712907.4",
      "trades": "693"
    },
    {
      "date": "2024-01-08",
      "bid": "318.70",
      "ask": "320.00",
      "open": "319.30",
      "high": "321.00",
      "low": "307.80",
      "close": "319.60",
      "average": "314.78",
      "volume": "107728",
      "turnover": "33910621.5",
      "trades": "1477"
    },
    {
      "date": "2024-01-09",
      "bid": "314.00",
      "ask": "314.70",
      "open": "320.80",
      "high": "321.20",
      "low": "312.30",
      "close": "315.10",
      "average": "316.0673",
      "volume": "64034",
      "turnover": "20238271.89",
      "trades": "974"
    },
    {
      "date": "2024-01-10",
      "bid": "318.80",
      "ask": "319.40",
      "open": "315.10",
      "high": "321.00",
      "low": "314.00",
      "close": "318.90",
      "average": "318.7059",
      "volume": "63873",
      "turnover": "20355404.5",
      "trades": "888"
    },
    {
      "date": "2024-01-11",
      "bid": "305.30",
      "ask": "305.70",
      "open": "319.10",
      "high": "324.90",
      "low": "298.80",
      "close": "306.00",
      "average": "309.1624",
      "volume": "83069",
      "turnover": "25681647",
      "trades": "1233"
    },
    {
      "date": "2024-01-12",
      "bid": "312.90",
      "ask": "313.90",
      "open": "307.00",
      "high": "315.00",
      "low": "305.20",
      "close": "313.10",
      "average": "312.0293",
      "volume": "54393",
      "turnover": "16972210.64",
      "trades": "705"
    },
    {
      "date": "2024-01-15",
      "bid": "311.90",
      "ask": "312.80",
      "open": "309.10",
      "high": "315.00",
      "low": "303.10",
      "close": "312.30",
      "average": "311.3254",
      "volume": "66710",
      "turnover": "20768317.3",
      "trades": "1032"
    },
    {
      "date": "2024-01-16",
      "bid": "323.20",
      "ask": "324.00",
      "open": "310.00",
      "high": "323.90",
      "low": "309.90",
      "close": "323.10",
      "average": "319.3329",
      "volume": "55791",
      "turnover": "17824805.89",
      "trades": "1017"
    },
    {
      "date": "2024-01-17",
      "bid": "317.60",
      "ask": "318.20",
      "open": "323.00",
      "high": "324.80",
      "low": "312.90",
      "close": "318.00",
      "average": "317.2149",
      "volume": "47585",
      "turnover": "15094672",
      "trades": "901"
    },
    {
      "date": "2024-01-18",
      "bid": "328.30",
      "ask": "328.80",
      "open": "318.00",
      "high": "328.70",
      "low": "316.70",
      "close": "327.30",
      "average": "324.831",
      "volume": "46651",
      "turnover": "15152100.15",
      "trades": "929"
    },
    {
      "date": "2024-01-19",
      "bid": "329.10",
      "ask": "330.50",
      "open": "327.30",
      "high": "331.50",
      "low": "322.70",
      "close": "330.00",
      "average": "327.929",
      "volume": "59975",
      "turnover": "19667457.2",
      "trades": "945"
    },
    {
      "date": "2024-01-22",
      "bid": "330.80",
      "ask": "332.00",
      "open": "333.40",
      "high": "336.70",
      "low": "328.70",
      "close": "330.20",
      "average": "331.2692",
      "volume": "62835",
      "turnover": "20815357",
      "trades": "885"
    },
    {
      "date": "2024-01-23",
      "bid": "314.00",
      "ask": "314.80",
      "open": "330.10",
      "high": "334.60",
      "low": "308.30",
      "close": "313.00",
      "average": "318.4139",
      "volume": "93738",
      "turnover": "30017507.3",
      "trades": "1203"
    },
    {
      "date": "2024-01-24",
      "bid": "329.60",
      "ask": "329.80",
      "open": "317.00",
      "high": "330.00",
      "low": "314.00",
      "close": "329.40",
      "average": "325.0015",
      "volume": "67126",
      "turnover": "21816054.25",
      "trades": "1039"
    },
    {
      "date": "2024-01-25",
      "bid": "322.10",
      "ask": "322.80",
      "open": "327.80",
      "high": "329.10",
      "low": "319.50",
      "close": "322.10",
      "average": "322.6209",
      "volume": "45641",
      "turnover": "14780228.3",
      "trades": "671"
    },
    {
      "date": "2024-01-26",
      "bid": "326.30",
      "ask": "327.70",
      "open": "323.40",
      "high": "329.50",
      "low": "310.40",
      "close": "327.20",
      "average": "319.9996",
      "volume": "58842",
      "turnover": "18829407.6",
      "trades": "1007"
    },
    {
      "date": "2024-01-29",
      "bid": "343.90",
      "ask": "344.90",
      "open": "327.00",
      "high": "345.40",
      "low": "322.80",
      "close": "343.30",
      "average": "334.8389",
      "volume": "41161",
      "turnover": "13782305.5",
      "trades": "693"
    },
    {
      "date": "2024-01-30",
      "bid": "349.30",
      "ask": "350.00",
      "open": "343.40",
      "high": "351.00",
      "low": "339.40",
      "close": "347.40",
      "average": "346.6212",
      "volume": "55990",
      "turnover": "19407319.6",
      "trades": "667"
    },
    {
      "date": "2024-01-31",
      "bid": "348.90",
      "ask": "350.80",
      "open": "346.00",
      "high": "351.80",
      "low": "337.50",
      "close": "347.30",
      "average": "346.7034",
      "volume": "53659",
      "turnover": "18603757.1",
      "trades": "775"
    },
    {
      "date": "2024-02-01",
      "bid": "340.00",
      "ask": "341.00",
      "open": "344.00",
      "high": "348.50",
      "low": "340.00",
      "close": "340.30",
      "average": "343.9704",
      "volume": "49018",
      "turnover": "16860755.39",
      "trades": "874"
    },
    {
      "date": "2024-02-02",
      "bid": "322.30",
      "ask": "322.80",
      "open": "340.30",
      "high": "344.00",
      "low": "320.80",
      "close": "320.80",
      "average": "327.6856",
      "volume": "69441",
      "turnover": "22711384.4",
      "trades": "1069"
    },
    {
      "date": "2024-02-05",
      "bid": "318.40",
      "ask": "319.70",
      "open": "320.20",
      "high": "332.50",
      "low": "315.20",
      "close": "318.90",
      "average": "323.3151",
      "volume": "69914",
      "turnover": "22604139.4",
      "trades": "937"
    },
    {
      "date": "2024-02-06",
      "bid": "327.60",
      "ask": "328.00",
      "open": "318.90",
      "high": "330.00",
      "low": "315.00",
      "close": "326.50",
      "average": "324.5817",
      "volume": "40542",
      "turnover": "13093238.5",
      "trades": "558"
    },
    {
      "date": "2024-02-07",
      "bid": "315.30",
      "ask": "315.50",
      "open": "321.10",
      "high": "329.90",
      "low": "309.00",
      "close": "315.70",
      "average": "314.3849",
      "volume": "62642",
      "turnover": "19693565.6",
      "trades": "1248"
    },
    {
      "date": "2024-02-08",
      "bid": "348.60",
      "ask": "350.20",
      "open": "300.00",
      "high": "368.30",
      "low": "297.00",
      "close": "348.00",
      "average": "342.5817",
      "volume": "405899",
      "turnover": "138841658.9",
      "trades": "4125"
    },
    {
      "date": "2024-02-09",
      "bid": "334.50",
      "ask": "336.30",
      "open": "338.60",
      "high": "346.00",
      "low": "324.00",
      "close": "335.30",
      "average": "337.1955",
      "volume": "78346",
      "turnover": "26420012.8",
      "trades": "1384"
    },
    {
      "date": "2024-02-12",
      "bid": "323.40",
      "ask": "324.40",
      "open": "336.80",
      "high": "339.50",
      "low": "322.00",
      "close": "323.20",
      "average": "329.2138",
      "volume": "81836",
      "turnover": "26902705.62",
      "trades": "777"
    },
    {
      "date": "2024-02-13",
      "bid": "318.90",
      "ask": "319.50",
      "open": "323.20",
      "high": "324.90",
      "low": "311.30",
      "close": "319.10",
      "average": "318.5565",
      "volume": "114412",
      "turnover": "36428964.6",
      "trades": "1365"
    },
    {
      "date": "2024-02-14",
      "bid": "318.60",
      "ask": "319.70",
      "open": "319.10",
      "high": "323.70",
      "low": "318.20",
      "close": "319.00",
      "average": "319.8212",
      "volume": "56952",
      "turnover": "18216196.55",
      "trades": "712"
    },
    {
      "date": "2024-02-15",
      "bid": "331.70",
      "ask": "333.00",
      "open": "321.00",
      "high": "333.50",
      "low": "313.50",
      "close": "331.70",
      "average": "325.3398",
      "volume": "46982",
      "turnover": "15284856.55",
      "trades": "775"
    },
    {
      "date": "2024-02-16",
      "bid": "345.00",
      "ask": "346.50",
      "open": "334.30",
      "high": "346.90",
      "low": "326.00",
      "close": "345.90",
      "average": "340.3106",
      "volume": "199852",
      "turnover": "65953355.95",
      "trades": "955"
    },
    {
      "date": "2024-02-19",
      "bid": "330.90",
      "ask": "331.30",
      "open": "345.40",
      "high": "345.40",
      "low": "329.50",
      "close": "330.70",
      "average": "332.9014",
      "volume": "32767",
      "turnover": "10913413.65",
      "trades": "657"
    },
    {
      "date": "2024-02-20",
      "bid": "330.00",
      "ask": "330.10",
      "open": "328.10",
      "high": "337.30",
      "low": "320.80",
      "close": "331.10",
      "average": "331.5498",
      "volume": "92649",
      "turnover": "30716231.2",
      "trades": "1058"
    },
    {
      "date": "2024-02-21",
      "bid": "333.00",
      "ask": "334.30",
      "open": "331.10",
      "high": "335.00",
      "low": "323.60",
      "close": "334.20",
      "average": "330.4502",
      "volume": "49505",
      "turnover": "16353875.2",
      "trades": "622"
    },
    {
      "date": "2024-02-22",
      "bid": "337.00",
      "ask": "338.30",
      "open": "334.20",
      "high": "340.70",
      "low": "331.40",
      "close": "337.80",
      "average": "336.8501",
      "volume": "40689",
      "turnover": "13706094.7",
      "trades": "530"
    },
    {
      "date": "2024-02-23",
      "bid": "335.70",
      "ask": "336.70",
      "open": "337.80",
      "high": "344.80",
      "low": "327.40",
      "close": "336.70",
      "average": "334.5312",
      "volume": "49683",
      "turnover": "16578816.1",
      "trades": "577"
    },
    {
      "date": "2024-02-26",
      "bid": "321.60",
      "ask": "321.80",
      "open": "335.00",
      "high": "335.00",
      "low": "319.80",
      "close": "321.40",
      "average": "323.2193",
      "volume": "46917",
      "turnover": "15164945.1",
      "trades": "790"
    },
    {
      "date": "2024-02-27",
      "bid": "316.60",
      "ask": "317.00",
      "open": "321.40",
      "high": "324.20",
      "low": "314.40",
      "close": "317.00",
      "average": "317.7146",
      "volume": "39853",
      "turnover": "12660277.38",
      "trades": "783"
    },
    {
      "date": "2024-02-28",
      "bid": "295.00",
      "ask": "295.90",
      "open": "315.50",
      "high": "316.80",
      "low": "287.40",
      "close": "294.60",
      "average": "298.4138",
      "volume": "117400",
      "turnover": "35025192.1",
      "trades": "1881"
    },
    {
      "date": "2024-02-29",
      "bid": "317.30",
      "ask": "318.10",
      "open": "295.30",
      "high": "320.20",
      "low": "294.10",
      "close": "316.80",
      "average": "310.5348",
      "volume": "109111",
      "turnover": "34040844.25",
      "trades": "1441"
    },
    {
      "date": "2024-03-01",
      "bid": "308.70",
      "ask": "309.30",
      "open": "318.00",
      "high": "320.00",
      "low": "306.00",
      "close": "308.30",
      "average": "313.9695",
      "volume": "53275",
      "turnover": "16730418.1",
      "trades": "630"
    },
    {
      "date": "2024-03-04",
      "bid": "298.20",
      "ask": "298.70",
      "open": "308.30",
      "high": "313.50",
      "low": "298.00",
      "close": "298.20",
      "average": "304.3221",
      "volume": "45535",
      "turnover": "13859943.8",
      "trades": "922"
    },
    {
      "date": "2024-03-05",
      "bid": "292.40",
      "ask": "293.00",
      "open": "295.00",
      "high": "301.00",
      "low": "291.30",
      "close": "291.30",
      "average": "295.4371",
      "volume": "39345",
      "turnover": "11625013.45",
      "trades": "805"
    },
    {
      "date": "2024-03-06",
      "bid": "289.30",
      "ask": "289.80",
      "open": "291.30",
      "high": "298.60",
      "low": "288.60",
      "close": "288.60",
      "average": "291.1523",
      "volume": "32039",
      "turnover": "9332702.3",
      "trades": "755"
    },
    {
      "date": "2024-03-07",
      "bid": "295.00",
      "ask": "295.70",
      "open": "288.60",
      "high": "296.50",
      "low": "278.60",
      "close": "295.00",
      "average": "288.9246",
      "volume": "74086",
      "turnover": "21405271.39",
      "trades": "1007"
    },
    {
      "date": "2024-03-08",
      "bid": "297.00",
      "ask": "297.80",
      "open": "295.00",
      "high": "300.00",
      "low": "291.00",
      "close": "297.00",
      "average": "296.1069",
      "volume": "40318",
      "turnover": "11935964.3",
      "trades": "869"
    },
    {
      "date": "2024-03-11",
      "bid": "303.00",
      "ask": "303.70",
      "open": "295.90",
      "high": "304.30",
      "low": "292.10",
      "close": "303.00",
      "average": "295.5486",
      "volume": "65436",
      "turnover": "19339416.5",
      "trades": "453"
    },
    {
      "date": "2024-03-12",
      "bid": "300.80",
      "ask": "302.10",
      "open": "303.00",
      "high": "306.70",
      "low": "296.30",
      "close": "301.40",
      "average": "301.4502",
      "volume": "24754",
      "turnover": "7461734.45",
      "trades": "475"
    },
    {
      "date": "2024-03-13",
      "bid": "307.30",
      "ask": "308.00",
      "open": "305.00",
      "high": "308.60",
      "low": "299.70",
      "close": "306.60",
      "average": "304.2646",
      "volume": "67242",
      "turnover": "20460282.7",
      "trades": "688"
    },
    {
      "date": "2024-03-14",
      "bid": "309.40",
      "ask": "311.30",
      "open": "306.00",
      "high": "318.90",
      "low": "301.40",
      "close": "310.70",
      "average": "310.4909",
      "volume": "168861",
      "turnover": "52613143.5",
      "trades": "624"
    },
    {
      "date": "2024-03-15",
      "bid": "305.80",
      "ask": "306.40",
      "open": "310.70",
      "high": "316.40",
      "low": "303.70",
      "close": "306.00",
      "average": "307.9104",
      "volume": "28711",
      "turnover": "8841271.8",
      "trades": "504"
    },
    {
      "date": "2024-03-18",
      "bid": "300.00",
      "ask": "301.20",
      "open": "301.40",
      "high": "309.50",
      "low": "298.40",
      "close": "301.10",
      "average": "302.239",
      "volume": "23806",
      "turnover": "7195101.2",
      "trades": "477"
    },
    {
      "date": "2024-03-19",
      "bid": "312.30",
      "ask": "312.50",
      "open": "301.10",
      "high": "314.80",
      "low": "298.30",
      "close": "312.40",
      "average": "308.686",
      "volume": "35417",
      "turnover": "10934771",
      "trades": "747"
    },
    {
      "date": "2024-03-20",
      "bid": "327.60",
      "ask": "329.40",
      "open": "310.40",
      "high": "335.00",
      "low": "309.70",
      "close": "327.80",
      "average": "326.4213",
      "volume": "110690",
      "turnover": "36158565.29",
      "trades": "1054"
    },
    {
      "date": "2024-03-21",
      "bid": "342.00",
      "ask": "342.90",
      "open": "331.80",
      "high": "350.00",
      "low": "330.20",
      "close": "343.10",
      "average": "340.864",
      "volume": "84573",
      "turnover": "28836557.15",
      "trades": "957"
    },
    {
      "date": "2024-03-22",
      "bid": "349.00",
      "ask": "349.90",
      "open": "342.00",
      "high": "351.00",
      "low": "342.00",
      "close": "350.00",
      "average": "348.0061",
      "volume": "52231",
      "turnover": "18173828.8",
      "trades": "836"
    },
    {
      "date": "2024-03-25",
      "bid": "354.70",
      "ask": "357.20",
      "open": "345.90",
      "high": "362.70",
      "low": "345.00",
      "close": "358.00",
      "average": "356.3303",
      "volume": "68251",
      "turnover": "24276092.1",
      "trades": "1133"
    },
    {
      "date": "2024-03-26",
      "bid": "345.30",
      "ask": "347.50",
      "open": "354.20",
      "high": "357.00",
      "low": "338.40",
      "close": "347.00",
      "average": "347.6396",
      "volume": "99221",
      "turnover": "34493000.79",
      "trades": "938"
    },
    {
      "date": "2024-03-27",
      "bid": "346.70",
      "ask": "347.60",
      "open": "347.00",
      "high": "351.10",
      "low": "342.60",
      "close": "344.70",
      "average": "347.5016",
      "volume": "81894",
      "turnover": "28462492.05",
      "trades": "1058"
    },
    {
      "date": "2024-03-28",
      "bid": "354.00",
      "ask": "355.10",
      "open": "346.80",
      "high": "355.60",
      "low": "335.70",
      "close": "351.00",
      "average": "350.1605",
      "volume": "32371",
      "turnover": "11335101.2",
      "trades": "443"
    },
    {
      "date": "2024-04-02",
      "bid": "350.40",
      "ask": "351.00",
      "open": "351.00",
      "high": "358.00",
      "low": "342.20",
      "close": "349.60",
      "average": "349.0748",
      "volume": "43433",
      "turnover": "15161347",
      "trades": "983"
    },
    {
      "date": "2024-04-03",
      "bid": "335.00",
      "ask": "336.00",
      "open": "349.60",
      "high": "351.00",
      "low": "329.40",
      "close": "335.00",
      "average": "333.9249",
      "volume": "80677",
      "turnover": "26953593.5",
      "trades": "922"
    },
    {
      "date": "2024-04-04",
      "bid": "334.80",
      "ask": "335.60",
      "open": "335.00",
      "high": "336.80",
      "low": "329.00",
      "close": "335.00",
      "average": "334.8802",
      "volume": "41237",
      "turnover": "13809518.8",
      "trades": "614"
    },
    {
      "date": "2024-04-05",
      "bid": "329.40",
      "ask": "329.80",
      "open": "327.60",
      "high": "331.60",
      "low": "319.00",
      "close": "329.40",
      "average": "325.4319",
      "volume": "37326",
      "turnover": "12141787.8",
      "trades": "877"
    },
    {
      "date": "2024-04-08",
      "bid": "336.60",
      "ask": "337.00",
      "open": "328.20",
      "high": "338.60",
      "low": "326.20",
      "close": "337.80",
      "average": "329.9829",
      "volume": "88898",
      "turnover": "29335896.4",
      "trades": "672"
    },
    {
      "date": "2024-04-09",
      "bid": "366.80",
      "ask": "367.40",
      "open": "359.40",
      "high": "375.00",
      "low": "348.00",
      "close": "365.80",
      "average": "363.5153",
      "volume": "154008",
      "turnover": "55996761.9",
      "trades": "2984"
    },
    {
      "date": "2024-04-10",
      "bid": "363.80",
      "ask": "364.40",
      "open": "369.80",
      "high": "384.00",
      "low": "360.20",
      "close": "363.80",
      "average": "369.3706",
      "volume": "115531",
      "turnover": "42674450.5",
      "trades": "2479"
    },
    {
      "date": "2024-04-11",
      "bid": "370.80",
      "ask": "372.60",
      "open": "362.00",
      "high": "379.00",
      "low": "359.00",
      "close": "370.80",
      "average": "370.328",
      "volume": "83183",
      "turnover": "30805026.2",
      "trades": "1249"
    },
    {
      "date": "2024-04-12",
      "bid": "365.00",
      "ask": "365.60",
      "open": "370.80",
      "high": "377.40",
      "low": "362.80",
      "close": "366.40",
      "average": "370.1304",
      "volume": "67739",
      "turnover": "25108903.88",
      "trades": "1240"
    },
    {
      "date": "2024-04-15",
      "bid": "358.60",
      "ask": "359.40",
      "open": "364.00",
      "high": "365.60",
      "low": "353.20",
      "close": "357.40",
      "average": "357.7132",
      "volume": "93701",
      "turnover": "33521051.6",
      "trades": "992"
    },
    {
      "date": "2024-04-16",
      "bid": "359.60",
      "ask": "360.60",
      "open": "354.60",
      "high": "366.00",
      "low": "352.40",
      "close": "358.60",
      "average": "358.7132",
      "volume": "96846",
      "turnover": "34738530.21",
      "trades": "771"
    },
    {
      "date": "2024-04-17",
      "bid": "357.40",
      "ask": "358.00",
      "open": "358.60",
      "high": "360.60",
      "low": "348.40",
      "close": "356.20",
      "average": "354.7206",
      "volume": "32959",
      "turnover": "11691237",
      "trades": "756"
    },
    {
      "date": "2024-04-18",
      "bid": "356.80",
      "ask": "357.60",
      "open": "350.00",
      "high": "360.00",
      "low": "341.00",
      "close": "357.40",
      "average": "350.9261",
      "volume": "54927",
      "turnover": "19273821",
      "trades": "946"
    },
    {
      "date": "2024-04-19",
      "bid": "350.00",
      "ask": "351.20",
      "open": "350.00",
      "high": "353.80",
      "low": "342.40",
      "close": "350.60",
      "average": "349.5604",
      "volume": "35198",
      "turnover": "12302447.7",
      "trades": "879"
    },
    {
      "date": "2024-04-22",
      "bid": "345.20",
      "ask": "345.60",
      "open": "346.60",
      "high": "354.40",
      "low": "343.40",
      "close": "349.00",
      "average": "348.7975",
      "volume": "73948",
      "turnover": "25793331.2",
      "trades": "1132"
    },
    {
      "date": "2024-04-23",
      "bid": "357.20",
      "ask": "358.00",
      "open": "349.00",
      "high": "357.80",
      "low": "339.80",
      "close": "357.20",
      "average": "347.3909",
      "volume": "67777",
      "turnover": "23515913.5",
      "trades": "1332"
    },
    {
      "date": "2024-04-24",
      "bid": "339.80",
      "ask": "340.60",
      "open": "357.20",
      "high": "357.20",
      "low": "336.00",
      "close": "338.00",
      "average": "344.5328",
      "volume": "89312",
      "turnover": "30770347.2",
      "trades": "1417"
    },
    {
      "date": "2024-04-25",
      "bid": "362.60",
      "ask": "363.80",
      "open": "329.00",
      "high": "371.40",
      "low": "322.20",
      "close": "365.00",
      "average": "356.2634",
      "volume": "147195",
      "turnover": "52400561.9",
      "trades": "2337"
    },
    {
      "date": "2024-04-26",
      "bid": "343.40",
      "ask": "344.20",
      "open": "369.80",
      "high": "383.60",
      "low": "342.80",
      "close": "347.00",
      "average": "361.3105",
      "volume": "132292",
      "turnover": "47832339.7",
      "trades": "2201"
    },
    {
      "date": "2024-04-29",
      "bid": "383.80",
      "ask": "384.40",
      "open": "349.00",
      "high": "384.80",
      "low": "349.00",
      "close": "384.80",
      "average": "373.4506",
      "volume": "65787",
      "turnover": "24554944.9",
      "trades": "1425"
    },
    {
      "date": "2024-04-30",
      "bid": "377.60",
      "ask": "379.60",
      "open": "385.00",
      "high": "390.60",
      "low": "372.00",
      "close": "376.20",
      "average": "378.8829",
      "volume": "40396",
      "turnover": "15305450.8",
      "trades": "922"
    },
    {
      "date": "2024-05-02",
      "bid": "372.00",
      "ask": "374.20",
      "open": "378.00",
      "high": "378.00",
      "low": "368.60",
      "close": "373.00",
      "average": "373.0423",
      "volume": "39597",
      "turnover": "14769974.8",
      "trades": "765"
    },
    {
      "date": "2024-05-03",
      "bid": "385.00",
      "ask": "385.80",
      "open": "373.00",
      "high": "386.40",
      "low": "372.80",
      "close": "385.00",
      "average": "383.1011",
      "volume": "39717",
      "turnover": "15215114.2",
      "trades": "754"
    },
    {
      "date": "2024-05-06",
      "bid": "388.60",
      "ask": "389.60",
      "open": "385.80",
      "high": "392.00",
      "low": "382.40",
      "close": "389.00",
      "average": "388.6136",
      "volume": "44131",
      "turnover": "17142070.6",
      "trades": "742"
    },
    {
      "date": "2024-05-07",
      "bid": "394.60",
      "ask": "395.20",
      "open": "390.80",
      "high": "398.00",
      "low": "390.80",
      "close": "395.00",
      "average": "395.365",
      "volume": "68879",
      "turnover": "27229156.9",
      "trades": "771"
    },
    {
      "date": "2024-05-08",
      "bid": "392.00",
      "ask": "392.40",
      "open": "392.80",
      "high": "393.20",
      "low": "387.60",
      "close": "392.00",
      "average": "391.7092",
      "volume": "18438",
      "turnover": "7221740.8",
      "trades": "406"
    },
    {
      "date": "2024-05-10",
      "bid": "395.00",
      "ask": "395.80",
      "open": "396.60",
      "high": "402.20",
      "low": "394.00",
      "close": "394.00",
      "average": "397.3916",
      "volume": "47882",
      "turnover": "19027925.39",
      "trades": "1206"
    },
    {
      "date": "2024-05-13",
      "bid": "398.60",
      "ask": "399.80",
      "open": "397.60",
      "high": "403.20",
      "low": "393.80",
      "close": "398.60",
      "average": "398.3702",
      "volume": "22337",
      "turnover": "8895561.69",
      "trades": "581"
    },
    {
      "date": "2024-05-14",
      "bid": "406.40",
      "ask": "408.40",
      "open": "398.80",
      "high": "422.20",
      "low": "398.00",
      "close": "407.20",
      "average": "412.5847",
      "volume": "54945",
      "turnover": "22672629.4",
      "trades": "1068"
    },
    {
      "date": "2024-05-15",
      "bid": "410.00",
      "ask": "411.00",
      "open": "407.60",
      "high": "417.80",
      "low": "403.20",
      "close": "409.60",
      "average": "409.5071",
      "volume": "35706",
      "turnover": "14617748.8",
      "trades": "689"
    },
    {
      "date": "2024-05-16",
      "bid": "414.20",
      "ask": "415.80",
      "open": "413.80",
      "high": "419.40",
      "low": "410.00",
      "close": "414.60",
      "average": "414.4396",
      "volume": "20421",
      "turnover": "8463308.1",
      "trades": "539"
    },
    {
      "date": "2024-05-17",
      "bid": "416.80",
      "ask": "418.60",
      "open": "414.60",
      "high": "419.00",
      "low": "409.80",
      "close": "418.20",
      "average": "416.2527",
      "volume": "40724",
      "turnover": "16951925.6",
      "trades": "875"
    },
    {
      "date": "2024-05-20",
      "bid": "427.80",
      "ask": "429.20",
      "open": "422.60",
      "high": "433.60",
      "low": "419.60",
      "close": "429.20",
      "average": "428.1943",
      "volume": "65246",
      "turnover": "27937365.4",
      "trades": "736"
    },
    {
      "date": "2024-05-21",
      "bid": "429.80",
      "ask": "430.80",
      "open": "428.20",
      "high": "434.00",
      "low": "420.00",
      "close": "434.00",
      "average": "430.8519",
      "volume": "37816",
      "turnover": "16280656.7",
      "trades": "721"
    },
    {
      "date": "2024-05-22",
      "bid": "422.20",
      "ask": "423.40",
      "open": "429.00",
      "high": "434.40",
      "low": "419.40",
      "close": "422.60",
      "average": "425.4474",
      "volume": "53494",
      "turnover": "22890451.9",
      "trades": "697"
    },
    {
      "date": "2024-05-23",
      "bid": "428.80",
      "ask": "430.80",
      "open": "435.40",
      "high": "468.40",
      "low": "428.00",
      "close": "428.00",
      "average": "447.7434",
      "volume": "137840",
      "turnover": "61736128.2",
      "trades": "2351"
    },
    {
      "date": "2024-05-24",
      "bid": "425.40",
      "ask": "426.00",
      "open": "421.80",
      "high": "426.40",
      "low": "406.60",
      "close": "424.00",
      "average": "419.6319",
      "volume": "54391",
      "turnover": "22811890",
      "trades": "1026"
    },
    {
      "date": "2024-05-27",
      "bid": "422.80",
      "ask": "423.60",
      "open": "423.00",
      "high": "432.20",
      "low": "414.60",
      "close": "423.80",
      "average": "424.5873",
      "volume": "21545",
      "turnover": "9146052.5",
      "trades": "724"
    },
    {
      "date": "2024-05-28",
      "bid": "426.40",
      "ask": "427.00",
      "open": "423.80",
      "high": "430.60",
      "low": "417.40",
      "close": "425.20",
      "average": "427.376",
      "volume": "36912",
      "turnover": "15775302.8",
      "trades": "543"
    },
    {
      "date": "2024-05-29",
      "bid": "408.40",
      "ask": "409.20",
      "open": "423.00",
      "high": "428.00",
      "low": "408.00",
      "close": "408.40",
      "average": "417.9296",
      "volume": "46305",
      "turnover": "19355592",
      "trades": "1190"
    },
    {
      "date": "2024-05-30",
      "bid": "424.40",
      "ask": "425.80",
      "open": "408.40",
      "high": "430.00",
      "low": "408.00",
      "close": "424.00",
      "average": "422.5222",
      "volume": "28311",
      "turnover": "11975039.1",
      "trades": "723"
    },
    {
      "date": "2024-05-31",
      "bid": "430.20",
      "ask": "431.80",
      "open": "424.00",
      "high": "431.80",
      "low": "418.00",
      "close": "427.60",
      "average": "426.8622",
      "volume": "193237",
      "turnover": "82484088.4",
      "trades": "1631"
    },
    {
      "date": "2024-06-03",
      "bid": "422.40",
      "ask": "423.40",
      "open": "427.60",
      "high": "437.20",
      "low": "418.00",
      "close": "423.00",
      "average": "423.5672",
      "volume": "27630",
      "turnover": "11702269.8",
      "trades": "650"
    },
    {
      "date": "2024-06-04",
      "bid": "424.20",
      "ask": "425.20",
      "open": "430.00",
      "high": "430.00",
      "low": "416.00",
      "close": "422.40",
      "average": "421.6235",
      "volume": "19525",
      "turnover": "8229888.1",
      "trades": "501"
    },
    {
      "date": "2024-06-05",
      "bid": "419.20",
      "ask": "419.80",
      "open": "417.20",
      "high": "427.00",
      "low": "415.60",
      "close": "420.00",
      "average": "420.4982",
      "volume": "15837",
      "turnover": "6658616.8",
      "trades": "423"
    },
    {
      "date": "2024-06-07",
      "bid": "437.00",
      "ask": "437.80",
      "open": "425.80",
      "high": "439.60",
      "low": "423.20",
      "close": "439.60",
      "average": "436.9119",
      "volume": "64078",
      "turnover": "27994399.6",
      "trades": "808"
    },
    {
      "date": "2024-06-10",
      "bid": "437.20",
      "ask": "439.80",
      "open": "435.80",
      "high": "442.80",
      "low": "427.40",
      "close": "439.80",
      "average": "437.3736",
      "volume": "43478",
      "turnover": "18991032.7",
      "trades": "667"
    },
    {
      "date": "2024-06-11",
      "bid": "435.00",
      "ask": "436.00",
      "open": "440.40",
      "high": "446.40",
      "low": "435.40",
      "close": "437.00",
      "average": "439.7447",
      "volume": "31271",
      "turnover": "13763763",
      "trades": "640"
    },
    {
      "date": "2024-06-12",
      "bid": "452.40",
      "ask": "453.40",
      "open": "447.80",
      "high": "455.40",
      "low": "429.40",
      "close": "450.60",
      "average": "444.3112",
      "volume": "58539",
      "turnover": "26011487.8",
      "trades": "860"
    },
    {
      "date": "2024-06-13",
      "bid": "450.00",
      "ask": "451.40",
      "open": "448.40",
      "high": "454.60",
      "low": "438.20",
      "close": "450.40",
      "average": "448.8629",
      "volume": "25028",
      "turnover": "11234534",
      "trades": "561"
    },
    {
      "date": "2024-06-14",
      "bid": "432.80",
      "ask": "434.00",
      "open": "450.00",
      "high": "457.00",
      "low": "429.00",
      "close": "433.00",
      "average": "440.9012",
      "volume": "64438",
      "turnover": "28431056.2",
      "trades": "1287"
    },
    {
      "date": "2024-06-17",
      "bid": "430.00",
      "ask": "432.40",
      "open": "431.40",
      "high": "440.60",
      "low": "427.00",
      "close": "430.40",
      "average": "430.8577",
      "volume": "26446",
      "turnover": "11382608.3",
      "trades": "689"
    },
    {
      "date": "2024-06-18",
      "bid": "420.20",
      "ask": "421.80",
      "open": "430.40",
      "high": "437.00",
      "low": "413.00",
      "close": "421.80",
      "average": "421.5988",
      "volume": "38062",
      "turnover": "16049553.3",
      "trades": "649"
    },
    {
      "date": "2024-06-19",
      "bid": "442.60",
      "ask": "445.00",
      "open": "421.80",
      "high": "447.60",
      "low": "421.40",
      "close": "443.40",
      "average": "437.592",
      "volume": "57899",
      "turnover": "25325140.4",
      "trades": "1085"
    },
    {
      "date": "2024-06-20",
      "bid": "440.80",
      "ask": "441.80",
      "open": "443.40",
      "high": "450.00",
      "low": "440.60",
      "close": "441.40",
      "average": "443.1002",
      "volume": "28231",
      "turnover": "12509166.8",
      "trades": "617"
    },
    {
      "date": "2024-06-24",
      "bid": "454.00",
      "ask": "455.40",
      "open": "440.20",
      "high": "460.00",
      "low": "440.00",
      "close": "454.00",
      "average": "450.2653",
      "volume": "41755",
      "turnover": "18799154",
      "trades": "1162"
    },
    {
      "date": "2024-06-25",
      "bid": "432.60",
      "ask": "433.80",
      "open": "452.00",
      "high": "453.60",
      "low": "433.00",
      "close": "434.80",
      "average": "440.4345",
      "volume": "55016",
      "turnover": "24232183.3",
      "trades": "854"
    },
    {
      "date": "2024-06-26",
      "bid": "420.80",
      "ask": "421.60",
      "open": "439.80",
      "high": "442.80",
      "low": "420.20",
      "close": "421.60",
      "average": "425.5659",
      "volume": "51051",
      "turnover": "21730290.6",
      "trades": "706"
    },
    {
      "date": "2024-06-27",
      "bid": "423.60",
      "ask": "425.00",
      "open": "421.60",
      "high": "427.40",
      "low": "418.00",
      "close": "424.20",
      "average": "423.668",
      "volume": "44668",
      "turnover": "18924559.2",
      "trades": "705"
    },
    {
      "date": "2024-06-28",
      "bid": "415.00",
      "ask": "417.60",
      "open": "427.80",
      "high": "427.80",
      "low": "414.00",
      "close": "415.00",
      "average": "416.39",
      "volume": "36098",
      "turnover": "15032329.3",
      "trades": "641"
    },
    {
      "date": "2024-07-01",
      "bid": "414.00",
      "ask": "414.80",
      "open": "424.00",
      "high": "424.00",
      "low": "411.80",
      "close": "416.20",
      "average": "415.7718",
      "volume": "20142",
      "turnover": "8376224.9",
      "trades": "598"
    },
    {
      "date": "2024-07-02",
      "bid": "404.80",
      "ask": "406.80",
      "open": "414.60",
      "high": "418.20",
      "low": "404.40",
      "close": "406.60",
      "average": "408.1424",
      "volume": "26853",
      "turnover": "10959930.5",
      "trades": "601"
    },
    {
      "date": "2024-07-03",
      "bid": "405.40",
      "ask": "409.00",
      "open": "409.60",
      "high": "410.60",
      "low": "399.00",
      "close": "406.20",
      "average": "406.08",
      "volume": "38281",
      "turnover": "15546658.6",
      "trades": "887"
    },
    {
      "date": "2024-07-04",
      "bid": "404.40",
      "ask": "405.00",
      "open": "409.80",
      "high": "411.00",
      "low": "404.20",
      "close": "405.00",
      "average": "406.2738",
      "volume": "17017",
      "turnover": "6914007.1",
      "trades": "611"
    },
    {
      "date": "2024-07-05",
      "bid": "400.40",
      "ask": "400.80",
      "open": "405.00",
      "high": "410.80",
      "low": "398.60",
      "close": "401.00",
      "average": "404.695",
      "volume": "36355",
      "turnover": "14718599",
      "trades": "677"
    },
    {
      "date": "2024-07-08",
      "bid": "399.40",
      "ask": "400.20",
      "open": "401.00",
      "high": "401.00",
      "low": "395.20",
      "close": "400.00",
      "average": "399.0195",
      "volume": "22968",
      "turnover": "9165349.4",
      "trades": "597"
    },
    {
      "date": "2024-07-09",
      "bid": "399.20",
      "ask": "400.00",
      "open": "400.00",
      "high": "402.00",
      "low": "395.00",
      "close": "400.00",
      "average": "399.2111",
      "volume": "21250",
      "turnover": "8483107.8",
      "trades": "558"
    },
    {
      "date": "2024-07-10",
      "bid": "398.80",
      "ask": "399.60",
      "open": "401.00",
      "high": "401.00",
      "low": "395.20",
      "close": "399.60",
      "average": "398.9749",
      "volume": "23969",
      "turnover": "9562289.69",
      "trades": "457"
    },
    {
      "date": "2024-07-11",
      "bid": "410.40",
      "ask": "412.80",
      "open": "401.20",
      "high": "413.00",
      "low": "395.60",
      "close": "410.20",
      "average": "406.7292",
      "volume": "20314",
      "turnover": "8262300.6",
      "trades": "662"
    },
    {
      "date": "2024-07-12",
      "bid": "417.40",
      "ask": "418.20",
      "open": "410.20",
      "high": "420.00",
      "low": "404.80",
      "close": "419.40",
      "average": "416.3687",
      "volume": "28899",
      "turnover": "12029324",
      "trades": "626"
    },
    {
      "date": "2024-07-15",
      "bid": "413.60",
      "ask": "414.80",
      "open": "419.40",
      "high": "421.40",
      "low": "409.20",
      "close": "414.00",
      "average": "414.1352",
      "volume": "20746",
      "turnover": "8591140.1",
      "trades": "646"
    },
    {
      "date": "2024-07-16",
      "bid": "412.60",
      "ask": "413.60",
      "open": "414.00",
      "high": "415.80",
      "low": "407.00",
      "close": "413.40",
      "average": "412.6901",
      "volume": "22276",
      "turnover": "9193583.19",
      "trades": "689"
    },
    {
      "date": "2024-07-17",
      "bid": "410.60",
      "ask": "411.40",
      "open": "413.80",
      "high": "413.80",
      "low": "407.00",
      "close": "412.20",
      "average": "411.4866",
      "volume": "29743",
      "turnover": "12235428.7",
      "trades": "848"
    },
    {
      "date": "2024-07-18",
      "bid": "519.00",
      "ask": "520.00",
      "open": "505.50",
      "high": "536.00",
      "low": "483.00",
      "close": "520.00",
      "average": "518.8065",
      "volume": "435891",
      "turnover": "225909200.05",
      "trades": "7817"
    },
    {
      "date": "2024-07-19",
      "bid": "541.00",
      "ask": "542.50",
      "open": "530.00",
      "high": "564.50",
      "low": "528.00",
      "close": "545.00",
      "average": "545.8185",
      "volume": "118561",
      "turnover": "64727700.5",
      "trades": "3276"
    },
    {
      "date": "2024-07-22",
      "bid": "553.50",
      "ask": "556.50",
      "open": "551.00",
      "high": "569.50",
      "low": "541.00",
      "close": "552.50",
      "average": "557.0761",
      "volume": "50158",
      "turnover": "27942108.5",
      "trades": "1539"
    },
    {
      "date": "2024-07-23",
      "bid": "534.00",
      "ask": "537.00",
      "open": "555.00",
      "high": "561.50",
      "low": "533.50",
      "close": "537.50",
      "average": "541.9178",
      "volume": "46071",
      "turnover": "24966096.5",
      "trades": "1426"
    },
    {
      "date": "2024-07-24",
      "bid": "546.00",
      "ask": "548.50",
      "open": "537.00",
      "high": "550.00",
      "low": "529.00",
      "close": "543.50",
      "average": "541.7046",
      "volume": "65794",
      "turnover": "35640176.5",
      "trades": "1724"
    },
    {
      "date": "2024-07-25",
      "bid": "533.00",
      "ask": "534.50",
      "open": "539.00",
      "high": "542.00",
      "low": "525.00",
      "close": "530.00",
      "average": "531.1775",
      "volume": "51860",
      "turnover": "27555008.25",
      "trades": "1334"
    },
    {
      "date": "2024-07-26",
      "bid": "541.00",
      "ask": "542.00",
      "open": "530.00",
      "high": "546.50",
      "low": "528.00",
      "close": "538.50",
      "average": "540.2405",
      "volume": "23417",
      "turnover": "12650689",
      "trades": "844"
    },
    {
      "date": "2024-07-29",
      "bid": "527.00",
      "ask": "528.50",
      "open": "541.50",
      "high": "548.50",
      "low": "523.50",
      "close": "523.50",
      "average": "527.6769",
      "volume": "56587",
      "turnover": "29870593",
      "trades": "1194"
    },
    {
      "date": "2024-07-30",
      "bid": "523.50",
      "ask": "524.00",
      "open": "525.00",
      "high": "535.50",
      "low": "519.50",
      "close": "524.50",
      "average": "524.7693",
      "volume": "49802",
      "turnover": "26127620.5",
      "trades": "1182"
    },
    {
      "date": "2024-07-31",
      "bid": "535.00",
      "ask": "537.00",
      "open": "526.50",
      "high": "542.00",
      "low": "524.50",
      "close": "532.00",
      "average": "532.9443",
      "volume": "56568",
      "turnover": "30171672.22",
      "trades": "740"
    },
    {
      "date": "2024-08-01",
      "bid": "525.00",
      "ask": "526.00",
      "open": "539.50",
      "high": "555.00",
      "low": "525.00",
      "close": "525.00",
      "average": "532.3057",
      "volume": "28816",
      "turnover": "15346086.25",
      "trades": "822"
    },
    {
      "date": "2024-08-02",
      "bid": "506.50",
      "ask": "507.50",
      "open": "520.50",
      "high": "522.00",
      "low": "505.50",
      "close": "507.00",
      "average": "510.0602",
      "volume": "28316",
      "turnover": "14443913.5",
      "trades": "755"
    },
    {
      "date": "2024-08-05",
      "bid": "486.00",
      "ask": "486.40",
      "open": "489.80",
      "high": "495.60",
      "low": "475.00",
      "close": "487.60",
      "average": "484.4728",
      "volume": "72784",
      "turnover": "35266044.29",
      "trades": "1969"
    },
    {
      "date": "2024-08-06",
      "bid": "488.60",
      "ask": "489.00",
      "open": "487.60",
      "high": "500.00",
      "low": "483.20",
      "close": "489.00",
      "average": "489.163",
      "volume": "50654",
      "turnover": "24780006.5",
      "trades": "1138"
    },
    {
      "date": "2024-08-07",
      "bid": "491.80",
      "ask": "493.60",
      "open": "489.00",
      "high": "499.80",
      "low": "489.00",
      "close": "493.60",
      "average": "494.2176",
      "volume": "33035",
      "turnover": "16330504.7",
      "trades": "873"
    },
    {
      "date": "2024-08-08",
      "bid": "486.60",
      "ask": "487.60",
      "open": "490.00",
      "high": "490.00",
      "low": "479.00",
      "close": "486.80",
      "average": "485.5709",
      "volume": "28366",
      "turnover": "13772527.2",
      "trades": "700"
    },
    {
      "date": "2024-08-09",
      "bid": "493.20",
      "ask": "494.20",
      "open": "489.60",
      "high": "506.50",
      "low": "488.60",
      "close": "492.00",
      "average": "496.4313",
      "volume": "24526",
      "turnover": "12190308.45",
      "trades": "713"
    },
    {
      "date": "2024-08-12",
      "bid": "476.40",
      "ask": "477.80",
      "open": "493.60",
      "high": "500.00",
      "low": "475.00",
      "close": "476.60",
      "average": "479.9439",
      "volume": "19866",
      "turnover": "9535236.69",
      "trades": "618"
    },
    {
      "date": "2024-08-13",
      "bid": "475.40",
      "ask": "476.00",
      "open": "477.40",
      "high": "481.80",
      "low": "470.00",
      "close": "475.80",
      "average": "475.4896",
      "volume": "73560",
      "turnover": "34983653.4",
      "trades": "1024"
    },
    {
      "date": "2024-08-14",
      "bid": "481.00",
      "ask": "481.80",
      "open": "478.20",
      "high": "495.00",
      "low": "475.60",
      "close": "484.20",
      "average": "485.1869",
      "volume": "26742",
      "turnover": "12979819.3",
      "trades": "556"
    },
    {
      "date": "2024-08-15",
      "bid": "487.80",
      "ask": "490.00",
      "open": "486.80",
      "high": "491.00",
      "low": "484.80",
      "close": "488.80",
      "average": "488.1726",
      "volume": "16769",
      "turnover": "8185435.6",
      "trades": "459"
    },
    {
      "date": "2024-08-16",
      "bid": "485.60",
      "ask": "487.60",
      "open": "488.80",
      "high": "500.00",
      "low": "482.40",
      "close": "485.20",
      "average": "488.5573",
      "volume": "37510",
      "turnover": "18333063.39",
      "trades": "997"
    },
    {
      "date": "2024-08-19",
      "bid": "494.00",
      "ask": "495.40",
      "open": "485.20",
      "high": "496.20",
      "low": "485.20",
      "close": "496.20",
      "average": "492.9842",
      "volume": "24833",
      "turnover": "12239555.7",
      "trades": "493"
    },
    {
      "date": "2024-08-20",
      "bid": "498.60",
      "ask": "499.20",
      "open": "496.40",
      "high": "508.50",
      "low": "492.60",
      "close": "500.50",
      "average": "500.1163",
      "volume": "23057",
      "turnover": "11539548.3",
      "trades": "694"
    },
    {
      "date": "2024-08-21",
      "bid": "497.40",
      "ask": "498.40",
      "open": "508.50",
      "high": "508.50",
      "low": "496.00",
      "close": "500.50",
      "average": "498.0085",
      "volume": "30071",
      "turnover": "14977566.2",
      "trades": "683"
    },
    {
      "date": "2024-08-22",
      "bid": "500.00",
      "ask": "501.00",
      "open": "500.50",
      "high": "504.00",
      "low": "492.60",
      "close": "501.00",
      "average": "499.4245",
      "volume": "53097",
      "turnover": "26526895.02",
      "trades": "752"
    },
    {
      "date": "2024-08-23",
      "bid": "505.50",
      "ask": "507.00",
      "open": "499.20",
      "high": "507.50",
      "low": "497.20",
      "close": "507.50",
      "average": "504.9158",
      "volume": "28126",
      "turnover": "14199715.25",
      "trades": "773"
    },
    {
      "date": "2024-08-26",
      "bid": "502.50",
      "ask": "505.50",
      "open": "507.50",
      "high": "508.00",
      "low": "502.00",
      "close": "503.50",
      "average": "503.9032",
      "volume": "18237",
      "turnover": "9190586.25",
      "trades": "491"
    },
    {
      "date": "2024-08-27",
      "bid": "528.50",
      "ask": "529.00",
      "open": "505.00",
      "high": "533.50",
      "low": "504.00",
      "close": "528.50",
      "average": "522.5377",
      "volume": "44679",
      "turnover": "23346231.25",
      "trades": "1289"
    },
    {
      "date": "2024-08-28",
      "bid": "552.00",
      "ask": "553.00",
      "open": "535.50",
      "high": "559.50",
      "low": "531.50",
      "close": "550.50",
      "average": "549.3283",
      "volume": "71783",
      "turnover": "39441807.5",
      "trades": "1718"
    },
    {
      "date": "2024-08-29",
      "bid": "572.00",
      "ask": "573.00",
      "open": "551.00",
      "high": "574.50",
      "low": "549.50",
      "close": "571.50",
      "average": "563.6803",
      "volume": "134039",
      "turnover": "75557315.75",
      "trades": "1240"
    },
    {
      "date": "2024-08-30",
      "bid": "581.00",
      "ask": "582.00",
      "open": "568.50",
      "high": "587.50",
      "low": "561.50",
      "close": "582.00",
      "average": "580.471",
      "volume": "85338",
      "turnover": "49533312.75",
      "trades": "1588"
    },
    {
      "date": "2024-09-02",
      "bid": "562.50",
      "ask": "564.50",
      "open": "577.50",
      "high": "577.50",
      "low": "549.50",
      "close": "564.50",
      "average": "563.7744",
      "volume": "63469",
      "turnover": "35780547",
      "trades": "1126"
    },
    {
      "date": "2024-09-03",
      "bid": "562.00",
      "ask": "564.50",
      "open": "564.50",
      "high": "585.00",
      "low": "562.00",
      "close": "564.00",
      "average": "570.9645",
      "volume": "26308",
      "turnover": "15039448.75",
      "trades": "975"
    },
    {
      "date": "2024-09-04",
      "bid": "562.50",
      "ask": "563.50",
      "open": "553.50",
      "high": "567.00",
      "low": "552.50",
      "close": "561.50",
      "average": "559.8652",
      "volume": "46517",
      "turnover": "26053327.5",
      "trades": "1251"
    },
    {
      "date": "2024-09-05",
      "bid": "566.50",
      "ask": "569.50",
      "open": "561.50",
      "high": "571.50",
      "low": "558.00",
      "close": "567.00",
      "average": "566.3696",
      "volume": "15339",
      "turnover": "8688039.5",
      "trades": "548"
    },
    {
      "date": "2024-09-06",
      "bid": "558.00",
      "ask": "560.00",
      "open": "566.50",
      "high": "571.00",
      "low": "556.50",
      "close": "556.50",
      "average": "560.9032",
      "volume": "24500",
      "turnover": "13747996.75",
      "trades": "640"
    },
    {
      "date": "2024-09-09",
      "bid": "575.50",
      "ask": "576.50",
      "open": "556.50",
      "high": "582.50",
      "low": "556.00",
      "close": "579.50",
      "average": "575.3483",
      "volume": "18795",
      "turnover": "10809980.25",
      "trades": "781"
    },
    {
      "date": "2024-09-10",
      "bid": "570.00",
      "ask": "571.50",
      "open": "579.50",
      "high": "592.00",
      "low": "566.50",
      "close": "571.00",
      "average": "578.9004",
      "volume": "30460",
      "turnover": "17659624.25",
      "trades": "1061"
    },
    {
      "date": "2024-09-11",
      "bid": "539.50",
      "ask": "540.50",
      "open": "574.00",
      "high": "575.00",
      "low": "535.50",
      "close": "541.50",
      "average": "550.1935",
      "volume": "38726",
      "turnover": "21304158.75",
      "trades": "1418"
    },
    {
      "date": "2024-09-12",
      "bid": "550.00",
      "ask": "551.50",
      "open": "550.00",
      "high": "567.00",
      "low": "548.50",
      "close": "550.50",
      "average": "556.5189",
      "volume": "26906",
      "turnover": "14974089.5",
      "trades": "864"
    },
    {
      "date": "2024-09-13",
      "bid": "560.50",
      "ask": "562.50",
      "open": "549.50",
      "high": "569.50",
      "low": "549.50",
      "close": "559.00",
      "average": "559.647",
      "volume": "21185",
      "turnover": "11855349.25",
      "trades": "867"
    },
    {
      "date": "2024-09-16",
      "bid": "559.50",
      "ask": "560.50",
      "open": "557.00",
      "high": "566.50",
      "low": "550.50",
      "close": "560.00",
      "average": "560.1459",
      "volume": "14527",
      "turnover": "8130541.25",
      "trades": "536"
    },
    {
      "date": "2024-09-17",
      "bid": "559.50",
      "ask": "560.50",
      "open": "554.50",
      "high": "562.00",
      "low": "552.50",
      "close": "559.00",
      "average": "558.6397",
      "volume": "51963",
      "turnover": "29005856.5",
      "trades": "810"
    },
    {
      "date": "2024-09-18",
      "bid": "558.00",
      "ask": "559.00",
      "open": "556.00",
      "high": "567.50",
      "low": "556.00",
      "close": "560.00",
      "average": "560.3778",
      "volume": "13493",
      "turnover": "7560001.25",
      "trades": "457"
    },
    {
      "date": "2024-09-19",
      "bid": "530.00",
      "ask": "532.00",
      "open": "550.00",
      "high": "555.00",
      "low": "511.50",
      "close": "530.00",
      "average": "524.7671",
      "volume": "152819",
      "turnover": "80254134.75",
      "trades": "3910"
    },
    {
      "date": "2024-09-20",
      "bid": "546.50",
      "ask": "548.00",
      "open": "525.50",
      "high": "554.50",
      "low": "525.00",
      "close": "548.00",
      "average": "546.0502",
      "volume": "68869",
      "turnover": "37606685.5",
      "trades": "1047"
    },
    {
      "date": "2024-09-23",
      "bid": "543.00",
      "ask": "544.50",
      "open": "538.50",
      "high": "554.00",
      "low": "529.50",
      "close": "543.00",
      "average": "546.1461",
      "volume": "48441",
      "turnover": "26455864.75",
      "trades": "859"
    },
    {
      "date": "2024-09-24",
      "bid": "538.00",
      "ask": "541.00",
      "open": "542.00",
      "high": "549.50",
      "low": "531.50",
      "close": "536.50",
      "average": "538.4317",
      "volume": "28939",
      "turnover": "15581675.25",
      "trades": "893"
    },
    {
      "date": "2024-09-25",
      "bid": "544.50",
      "ask": "545.50",
      "open": "536.50",
      "high": "548.50",
      "low": "535.50",
      "close": "542.50",
      "average": "542.1111",
      "volume": "17448",
      "turnover": "9458779.5",
      "trades": "563"
    },
    {
      "date": "2024-09-26",
      "bid": "554.00",
      "ask": "556.00",
      "open": "550.00",
      "high": "560.50",
      "low": "546.50",
      "close": "554.00",
      "average": "553.0233",
      "volume": "49243",
      "turnover": "27222238.75",
      "trades": "1263"
    },
    {
      "date": "2024-09-27",
      "bid": "552.00",
      "ask": "554.50",
      "open": "555.00",
      "high": "562.00",
      "low": "548.50",
      "close": "550.50",
      "average": "553.1309",
      "volume": "35172",
      "turnover": "19454625.75",
      "trades": "1054"
    },
    {
      "date": "2024-09-30",
      "bid": "541.00",
      "ask": "541.50",
      "open": "550.50",
      "high": "556.50",
      "low": "538.50",
      "close": "541.00",
      "average": "541.7405",
      "volume": "49104",
      "turnover": "26601322.5",
      "trades": "925"
    },
    {
      "date": "2024-10-01",
      "bid": "538.50",
      "ask": "540.50",
      "open": "541.50",
      "high": "552.50",
      "low": "535.00",
      "close": "535.00",
      "average": "541.7171",
      "volume": "51034",
      "turnover": "27653527.25",
      "trades": "1225"
    },
    {
      "date": "2024-10-02",
      "bid": "541.50",
      "ask": "542.50",
      "open": "532.00",
      "high": "545.50",
      "low": "525.00",
      "close": "542.00",
      "average": "538.1974",
      "volume": "20075",
      "turnover": "10802684",
      "trades": "873"
    },
    {
      "date": "2024-10-03",
      "bid": "535.00",
      "ask": "538.00",
      "open": "541.00",
      "high": "546.00",
      "low": "534.00",
      "close": "535.00",
      "average": "537.9074",
      "volume": "16109",
      "turnover": "8665217.25",
      "trades": "582"
    },
    {
      "date": "2024-10-04",
      "bid": "549.50",
      "ask": "550.50",
      "open": "535.00",
      "high": "552.50",
      "low": "532.50",
      "close": "548.50",
      "average": "545.0614",
      "volume": "28025",
      "turnover": "15274600",
      "trades": "1093"
    },
    {
      "date": "2024-10-07",
      "bid": "543.50",
      "ask": "544.50",
      "open": "550.00",
      "high": "553.50",
      "low": "542.00",
      "close": "543.00",
      "average": "546.9332",
      "volume": "14909",
      "turnover": "8154163.25",
      "trades": "565"
    },
    {
      "date": "2024-10-08",
      "bid": "536.00",
      "ask": "537.00",
      "open": "537.50",
      "high": "545.00",
      "low": "535.00",
      "close": "537.50",
      "average": "537.8625",
      "volume": "14961",
      "turnover": "8047330.25",
      "trades": "583"
    },
    {
      "date": "2024-10-09",
      "bid": "548.50",
      "ask": "549.00",
      "open": "537.50",
      "high": "551.50",
      "low": "537.00",
      "close": "551.50",
      "average": "548.3013",
      "volume": "24059",
      "turnover": "13184397",
      "trades": "740"
    },
    {
      "date": "2024-10-10",
      "bid": "523.00",
      "ask": "524.00",
      "open": "549.50",
      "high": "549.50",
      "low": "522.50",
      "close": "523.00",
      "average": "527.3285",
      "volume": "36741",
      "turnover": "19374211.5",
      "trades": "1415"
    },
    {
      "date": "2024-10-11",
      "bid": "531.00",
      "ask": "532.00",
      "open": "524.00",
      "high": "535.00",
      "low": "524.00",
      "close": "532.50",
      "average": "530.9377",
      "volume": "25451",
      "turnover": "13506215.75",
      "trades": "988"
    },
    {
      "date": "2024-10-14",
      "bid": "532.00",
      "ask": "533.00",
      "open": "532.50",
      "high": "536.00",
      "low": "527.00",
      "close": "536.00",
      "average": "534.5346",
      "volume": "20167",
      "turnover": "10777962.25",
      "trades": "560"
    },
    {
      "date": "2024-10-15",
      "bid": "544.50",
      "ask": "545.50",
      "open": "536.00",
      "high": "551.50",
      "low": "536.00",
      "close": "546.50",
      "average": "546.3158",
      "volume": "25544",
      "turnover": "13955025.75",
      "trades": "906"
    },
    {
      "date": "2024-10-16",
      "bid": "544.50",
      "ask": "545.50",
      "open": "546.50",
      "high": "546.50",
      "low": "534.00",
      "close": "544.50",
      "average": "541.2693",
      "volume": "20268",
      "turnover": "10964825.25",
      "trades": "749"
    },
    {
      "date": "2024-10-17",
      "bid": "545.00",
      "ask": "546.00",
      "open": "544.50",
      "high": "558.50",
      "low": "544.50",
      "close": "546.50",
      "average": "549.8812",
      "volume": "20816",
      "turnover": "11445846.25",
      "trades": "646"
    },
    {
      "date": "2024-10-18",
      "bid": "545.50",
      "ask": "547.00",
      "open": "546.50",
      "high": "555.00",
      "low": "540.50",
      "close": "540.50",
      "average": "542.9996",
      "volume": "35240",
      "turnover": "19135706",
      "trades": "679"
    },
    {
      "date": "2024-10-21",
      "bid": "520.00",
      "ask": "521.50",
      "open": "540.50",
      "high": "541.50",
      "low": "520.50",
      "close": "521.00",
      "average": "526.5882",
      "volume": "26086",
      "turnover": "13738846.75",
      "trades": "1236"
    },
    {
      "date": "2024-10-22",
      "bid": "530.00",
      "ask": "531.50",
      "open": "522.00",
      "high": "533.00",
      "low": "513.00",
      "close": "530.50",
      "average": "523.0764",
      "volume": "23880",
      "turnover": "12485527.5",
      "trades": "847"
    },
    {
      "date": "2024-10-23",
      "bid": "541.00",
      "ask": "542.50",
      "open": "537.00",
      "high": "560.00",
      "low": "532.50",
      "close": "543.00",
      "average": "544.6954",
      "volume": "40724",
      "turnover": "22170469",
      "trades": "1298"
    },
    {
      "date": "2024-10-24",
      "bid": "571.50",
      "ask": "573.50",
      "open": "560.00",
      "high": "579.50",
      "low": "515.50",
      "close": "579.00",
      "average": "560.0979",
      "volume": "101706",
      "turnover": "56894450.5",
      "trades": "2743"
    },
    {
      "date": "2024-10-25",
      "bid": "546.00",
      "ask": "547.00",
      "open": "570.00",
      "high": "570.00",
      "low": "529.50",
      "close": "543.00",
      "average": "541.2339",
      "volume": "156408",
      "turnover": "84669347.5",
      "trades": "2936"
    },
    {
      "date": "2024-10-28",
      "bid": "542.50",
      "ask": "544.00",
      "open": "548.00",
      "high": "568.50",
      "low": "537.50",
      "close": "537.50",
      "average": "549.3741",
      "volume": "70411",
      "turnover": "38703432.5",
      "trades": "2210"
    },
    {
      "date": "2024-10-29",
      "bid": "530.00",
      "ask": "531.50",
      "open": "534.00",
      "high": "543.00",
      "low": "527.50",
      "close": "532.00",
      "average": "533.8778",
      "volume": "74228",
      "turnover": "39631465",
      "trades": "1886"
    },
    {
      "date": "2024-10-30",
      "bid": "525.00",
      "ask": "526.00",
      "open": "530.00",
      "high": "535.50",
      "low": "521.00",
      "close": "523.50",
      "average": "525.3643",
      "volume": "44104",
      "turnover": "23179621",
      "trades": "1114"
    },
    {
      "date": "2024-10-31",
      "bid": "520.00",
      "ask": "521.00",
      "open": "523.00",
      "high": "530.00",
      "low": "518.00",
      "close": "521.50",
      "average": "522.6359",
      "volume": "29136",
      "turnover": "15226164.75",
      "trades": "757"
    },
    {
      "date": "2024-11-01",
      "bid": "517.00",
      "ask": "518.00",
      "open": "521.50",
      "high": "524.00",
      "low": "517.00",
      "close": "518.50",
      "average": "519.2626",
      "volume": "10283",
      "turnover": "5339599.5",
      "trades": "455"
    },
    {
      "date": "2024-11-04",
      "bid": "519.00",
      "ask": "520.00",
      "open": "518.50",
      "high": "526.00",
      "low": "515.00",
      "close": "520.00",
      "average": "519.9941",
      "volume": "23323",
      "turnover": "12127808",
      "trades": "649"
    },
    {
      "date": "2024-11-05",
      "bid": "519.00",
      "ask": "520.00",
      "open": "519.00",
      "high": "525.50",
      "low": "513.50",
      "close": "523.50",
      "average": "520.1619",
      "volume": "26649",
      "turnover": "13861152",
      "trades": "721"
    },
    {
      "date": "2024-11-06",
      "bid": "493.40",
      "ask": "494.40",
      "open": "523.50",
      "high": "525.50",
      "low": "492.00",
      "close": "494.60",
      "average": "495.8376",
      "volume": "185013",
      "turnover": "91742717.25",
      "trades": "1288"
    },
    {
      "date": "2024-11-07",
      "bid": "500.50",
      "ask": "502.00",
      "open": "496.80",
      "high": "511.00",
      "low": "495.20",
      "close": "504.50",
      "average": "503.1123",
      "volume": "35930",
      "turnover": "18076633.1",
      "trades": "1103"
    },
    {
      "date": "2024-11-08",
      "bid": "492.00",
      "ask": "493.00",
      "open": "504.00",
      "high": "504.00",
      "low": "486.40",
      "close": "486.40",
      "average": "489.741",
      "volume": "64921",
      "turnover": "31794511.7",
      "trades": "1099"
    },
    {
      "date": "2024-11-11",
      "bid": "502.50",
      "ask": "503.50",
      "open": "495.20",
      "high": "505.00",
      "low": "495.20",
      "close": "503.00",
      "average": "501.6189",
      "volume": "39036",
      "turnover": "19582509.85",
      "trades": "1149"
    },
    {
      "date": "2024-11-12",
      "bid": "485.60",
      "ask": "486.40",
      "open": "503.00",
      "high": "503.00",
      "low": "483.40",
      "close": "487.00",
      "average": "489.5026",
      "volume": "25996",
      "turnover": "12726528.9",
      "trades": "768"
    },
    {
      "date": "2024-11-13",
      "bid": "487.80",
      "ask": "489.60",
      "open": "485.00",
      "high": "489.00",
      "low": "480.00",
      "close": "488.80",
      "average": "486.2985",
      "volume": "29786",
      "turnover": "14481334.9",
      "trades": "825"
    },
    {
      "date": "2024-11-14",
      "bid": "491.40",
      "ask": "493.40",
      "open": "489.20",
      "high": "493.60",
      "low": "483.40",
      "close": "493.60",
      "average": "491.078",
      "volume": "25424",
      "turnover": "12482789.3",
      "trades": "680"
    },
    {
      "date": "2024-11-15",
      "bid": "472.60",
      "ask": "473.40",
      "open": "474.00",
      "high": "487.40",
      "low": "471.00",
      "close": "473.60",
      "average": "477.1215",
      "volume": "16615",
      "turnover": "7927500",
      "trades": "561"
    },
    {
      "date": "2024-11-18",
      "bid": "465.00",
      "ask": "466.40",
      "open": "472.60",
      "high": "472.80",
      "low": "464.60",
      "close": "468.20",
      "average": "468.0022",
      "volume": "22963",
      "turnover": "10746877.8",
      "trades": "747"
    },
    {
      "date": "2024-11-19",
      "bid": "460.40",
      "ask": "461.20",
      "open": "468.00",
      "high": "472.60",
      "low": "453.40",
      "close": "461.20",
      "average": "459.577",
      "volume": "25011",
      "turnover": "11494366.3",
      "trades": "837"
    },
    {
      "date": "2024-11-20",
      "bid": "461.40",
      "ask": "462.00",
      "open": "462.80",
      "high": "470.00",
      "low": "460.00",
      "close": "461.40",
      "average": "463.3001",
      "volume": "15353",
      "turnover": "7113504.4",
      "trades": "470"
    },
    {
      "date": "2024-11-21",
      "bid": "451.20",
      "ask": "452.40",
      "open": "456.80",
      "high": "461.20",
      "low": "446.80",
      "close": "451.60",
      "average": "451.7058",
      "volume": "31092",
      "turnover": "14043175.6",
      "trades": "822"
    },
    {
      "date": "2024-11-22",
      "bid": "475.20",
      "ask": "477.00",
      "open": "453.40",
      "high": "477.60",
      "low": "450.40",
      "close": "474.80",
      "average": "469.4264",
      "volume": "30427",
      "turnover": "14283319.4",
      "trades": "782"
    },
    {
      "date": "2024-11-25",
      "bid": "468.00",
      "ask": "468.80",
      "open": "476.00",
      "high": "483.00",
      "low": "462.80",
      "close": "466.80",
      "average": "467.7673",
      "volume": "45451",
      "turnover": "21260015.2",
      "trades": "901"
    },
    {
      "date": "2024-11-26",
      "bid": "460.80",
      "ask": "462.20",
      "open": "466.20",
      "high": "467.80",
      "low": "459.60",
      "close": "461.20",
      "average": "463.2681",
      "volume": "45427",
      "turnover": "21044878",
      "trades": "580"
    },
    {
      "date": "2024-11-27",
      "bid": "469.60",
      "ask": "471.60",
      "open": "460.80",
      "high": "475.00",
      "low": "460.80",
      "close": "472.80",
      "average": "469.8929",
      "volume": "61490",
      "turnover": "28893743.87",
      "trades": "546"
    },
    {
      "date": "2024-11-28",
      "bid": "490.60",
      "ask": "491.80",
      "open": "490.00",
      "high": "506.50",
      "low": "485.20",
      "close": "492.20",
      "average": "494.1149",
      "volume": "55558",
      "turnover": "27450410.6",
      "trades": "1496"
    },
    {
      "date": "2024-11-29",
      "bid": "485.00",
      "ask": "486.00",
      "open": "491.80",
      "high": "492.60",
      "low": "476.60",
      "close": "484.20",
      "average": "483.3561",
      "volume": "184375",
      "turnover": "89114905.26",
      "trades": "832"
    },
    {
      "date": "2024-12-02",
      "bid": "479.20",
      "ask": "481.00",
      "open": "484.00",
      "high": "484.00",
      "low": "469.80",
      "close": "478.60",
      "average": "477.0817",
      "volume": "34378",
      "turnover": "16401046.8",
      "trades": "1234"
    },
    {
      "date": "2024-12-03",
      "bid": "476.40",
      "ask": "477.60",
      "open": "477.80",
      "high": "482.80",
      "low": "475.40",
      "close": "476.40",
      "average": "477.1334",
      "volume": "86282",
      "turnover": "41295178",
      "trades": "620"
    },
    {
      "date": "2024-12-04",
      "bid": "483.00",
      "ask": "486.00",
      "open": "476.60",
      "high": "489.80",
      "low": "472.80",
      "close": "486.00",
      "average": "484.1642",
      "volume": "54950",
      "turnover": "26594959.87",
      "trades": "1265"
    },
    {
      "date": "2024-12-05",
      "bid": "472.20",
      "ask": "473.00",
      "open": "485.00",
      "high": "489.20",
      "low": "471.20",
      "close": "471.20",
      "average": "475.8899",
      "volume": "30334",
      "turnover": "14439453",
      "trades": "871"
    },
    {
      "date": "2024-12-06",
      "bid": "475.80",
      "ask": "477.60",
      "open": "466.80",
      "high": "480.00",
      "low": "465.80",
      "close": "477.60",
      "average": "475.8361",
      "volume": "23680",
      "turnover": "11267799.6",
      "trades": "757"
    },
    {
      "date": "2024-12-09",
      "bid": "468.80",
      "ask": "469.20",
      "open": "477.60",
      "high": "477.60",
      "low": "467.00",
      "close": "467.00",
      "average": "468.9761",
      "volume": "22805",
      "turnover": "10695063",
      "trades": "608"
    },
    {
      "date": "2024-12-10",
      "bid": "483.20",
      "ask": "483.80",
      "open": "464.80",
      "high": "488.60",
      "low": "463.00",
      "close": "484.40",
      "average": "480.9513",
      "volume": "29039",
      "turnover": "13958443.2",
      "trades": "874"
    },
    {
      "date": "2024-12-11",
      "bid": "486.20",
      "ask": "488.00",
      "open": "481.40",
      "high": "491.60",
      "low": "480.40",
      "close": "486.80",
      "average": "484.9698",
      "volume": "34040",
      "turnover": "16506367.8",
      "trades": "729"
    },
    {
      "date": "2024-12-12",
      "bid": "477.00",
      "ask": "479.80",
      "open": "486.60",
      "high": "490.60",
      "low": "473.60",
      "close": "475.40",
      "average": "476.2279",
      "volume": "27406",
      "turnover": "13068431.6",
      "trades": "602"
    },
    {
      "date": "2024-12-13",
      "bid": "469.00",
      "ask": "469.80",
      "open": "474.80",
      "high": "481.80",
      "low": "467.20",
      "close": "467.60",
      "average": "472.1532",
      "volume": "43722",
      "turnover": "20643483",
      "trades": "1044"
    },
    {
      "date": "2024-12-16",
      "bid": "477.20",
      "ask": "478.00",
      "open": "467.40",
      "high": "478.00",
      "low": "467.40",
      "close": "477.00",
      "average": "475.4931",
      "volume": "17479",
      "turnover": "8311144.4",
      "trades": "729"
    },
    {
      "date": "2024-12-17",
      "bid": "474.20",
      "ask": "475.20",
      "open": "464.80",
      "high": "478.40",
      "low": "464.80",
      "close": "472.20",
      "average": "473.4114",
      "volume": "42768",
      "turnover": "20249959.6",
      "trades": "1308"
    },
    {
      "date": "2024-12-18",
      "bid": "479.00",
      "ask": "480.40",
      "open": "465.00",
      "high": "488.00",
      "low": "465.00",
      "close": "478.40",
      "average": "479.3561",
      "volume": "38983",
      "turnover": "18689626.43",
      "trades": "1075"
    },
    {
      "date": "2024-12-19",
      "bid": "460.60",
      "ask": "461.40",
      "open": "468.80",
      "high": "478.40",
      "low": "456.00",
      "close": "461.60",
      "average": "463.8733",
      "volume": "33208",
      "turnover": "15404529.8",
      "trades": "923"
    },
    {
      "date": "2024-12-20",
      "bid": "460.40",
      "ask": "461.20",
      "open": "459.20",
      "high": "462.00",
      "low": "447.00",
      "close": "460.60",
      "average": "456.8836",
      "volume": "75706",
      "turnover": "34588829.6",
      "trades": "1001"
    },
    {
      "date": "2024-12-23",
      "bid": "469.80",
      "ask": "470.80",
      "open": "460.00",
      "high": "471.80",
      "low": "454.40",
      "close": "471.80",
      "average": "468.0005",
      "volume": "17005",
      "turnover": "7958348.2",
      "trades": "671"
    },
    {
      "date": "2024-12-27",
      "bid": "468.80",
      "ask": "470.20",
      "open": "469.40",
      "high": "474.60",
      "low": "465.20",
      "close": "471.20",
      "average": "470.316",
      "volume": "15096",
      "turnover": "7099890.2",
      "trades": "675"
    },
    {
      "date": "2024-12-30",
      "bid": "467.60",
      "ask": "469.80",
      "open": "468.80",
      "high": "471.20",
      "low": "462.60",
      "close": "470.40",
      "average": "467.5783",
      "volume": "23753",
      "turnover": "11106440.8",
      "trades": "721"
    },
    {
      "date": "2025-01-02",
      "bid": "484.60",
      "ask": "485.80",
      "open": "471.20",
      "high": "485.80",
      "low": "471.20",
      "close": "485.20",
      "average": "479.7735",
      "volume": "25050",
      "turnover": "12018326.2",
      "trades": "745"
    },
    {
      "date": "2025-01-03",
      "bid": "478.80",
      "ask": "479.60",
      "open": "485.20",
      "high": "489.00",
      "low": "475.80",
      "close": "476.60",
      "average": "479.2409",
      "volume": "17565",
      "turnover": "8417866.19",
      "trades": "612"
    },
    {
      "date": "2025-01-07",
      "bid": "460.60",
      "ask": "462.80",
      "open": "476.60",
      "high": "482.60",
      "low": "457.80",
      "close": "465.20",
      "average": "467.6198",
      "volume": "42741",
      "turnover": "19986535.8",
      "trades": "1252"
    },
    {
      "date": "2025-01-08",
      "bid": "469.40",
      "ask": "471.00",
      "open": "463.60",
      "high": "472.60",
      "low": "463.20",
      "close": "470.00",
      "average": "469.1832",
      "volume": "34578",
      "turnover": "16223934.2",
      "trades": "975"
    },
    {
      "date": "2025-01-09",
      "bid": "490.20",
      "ask": "492.00",
      "open": "480.60",
      "high": "495.00",
      "low": "466.40",
      "close": "490.20",
      "average": "479.4496",
      "volume": "47155",
      "turnover": "22613727.6",
      "trades": "1248"
    },
    {
      "date": "2025-01-10",
      "bid": "487.00",
      "ask": "489.00",
      "open": "492.00",
      "high": "495.60",
      "low": "482.20",
      "close": "487.00",
      "average": "489.5656",
      "volume": "36949",
      "turnover": "18091743.3",
      "trades": "1270"
    },
    {
      "date": "2025-01-13",
      "bid": "466.00",
      "ask": "467.00",
      "open": "486.60",
      "high": "486.60",
      "low": "466.00",
      "close": "466.00",
      "average": "470.148",
      "volume": "24631",
      "turnover": "11580215.4",
      "trades": "911"
    },
    {
      "date": "2025-01-14",
      "bid": "463.00",
      "ask": "465.00",
      "open": "466.80",
      "high": "475.20",
      "low": "460.60",
      "close": "464.00",
      "average": "466.852",
      "volume": "33663",
      "turnover": "15705864",
      "trades": "950"
    },
    {
      "date": "2025-01-15",
      "bid": "477.80",
      "ask": "479.20",
      "open": "465.20",
      "high": "479.60",
      "low": "465.20",
      "close": "478.80",
      "average": "474.6053",
      "volume": "22937",
      "turnover": "10881235.6",
      "trades": "724"
    },
    {
      "date": "2025-01-16",
      "bid": "483.40",
      "ask": "485.00",
      "open": "481.00",
      "high": "489.00",
      "low": "473.60",
      "close": "484.60",
      "average": "483.5054",
      "volume": "15290",
      "turnover": "7392797",
      "trades": "502"
    },
    {
      "date": "2025-01-17",
      "bid": "475.20",
      "ask": "476.20",
      "open": "483.40",
      "high": "485.40",
      "low": "472.80",
      "close": "475.40",
      "average": "476.9685",
      "volume": "16691",
      "turnover": "7961080.4",
      "trades": "737"
    },
    {
      "date": "2025-01-20",
      "bid": "485.00",
      "ask": "485.60",
      "open": "476.20",
      "high": "487.60",
      "low": "472.00",
      "close": "484.80",
      "average": "481.5042",
      "volume": "23330",
      "turnover": "11233493",
      "trades": "754"
    },
    {
      "date": "2025-01-21",
      "bid": "494.20",
      "ask": "496.00",
      "open": "484.80",
      "high": "499.00",
      "low": "478.20",
      "close": "497.20",
      "average": "494.6916",
      "volume": "34060",
      "turnover": "16863893.2",
      "trades": "729"
    },
    {
      "date": "2025-01-22",
      "bid": "504.00",
      "ask": "505.50",
      "open": "498.20",
      "high": "511.00",
      "low": "498.00",
      "close": "504.50",
      "average": "507.2141",
      "volume": "88127",
      "turnover": "44693136.6",
      "trades": "780"
    },
    {
      "date": "2025-01-23",
      "bid": "506.00",
      "ask": "506.50",
      "open": "503.50",
      "high": "508.00",
      "low": "502.00",
      "close": "506.00",
      "average": "504.7775",
      "volume": "62731",
      "turnover": "31665197.5",
      "trades": "1172"
    },
    {
      "date": "2025-01-24",
      "bid": "513.00",
      "ask": "514.50",
      "open": "507.00",
      "high": "515.50",
      "low": "506.50",
      "close": "515.50",
      "average": "512.5042",
      "volume": "25574",
      "turnover": "13105947.25",
      "trades": "522"
    },
    {
      "date": "2025-01-27",
      "bid": "513.00",
      "ask": "513.50",
      "open": "510.00",
      "high": "516.50",
      "low": "500.00",
      "close": "513.50",
      "average": "511.0722",
      "volume": "45572",
      "turnover": "23289939.5",
      "trades": "714"
    },
    {
      "date": "2025-01-28",
      "bid": "513.50",
      "ask": "514.00",
      "open": "513.50",
      "high": "519.00",
      "low": "509.50",
      "close": "514.00",
      "average": "514.2708",
      "volume": "68579",
      "turnover": "35268270.5",
      "trades": "597"
    },
    {
      "date": "2025-01-29",
      "bid": "523.00",
      "ask": "524.50",
      "open": "516.00",
      "high": "525.00",
      "low": "502.50",
      "close": "523.50",
      "average": "518.0682",
      "volume": "61422",
      "turnover": "31832946.5",
      "trades": "1677"
    },
    {
      "date": "2025-01-30",
      "bid": "537.00",
      "ask": "540.00",
      "open": "523.50",
      "high": "550.00",
      "low": "522.00",
      "close": "540.50",
      "average": "537.4254",
      "volume": "41633",
      "turnover": "22374645",
      "trades": "1291"
    },
    {
      "date": "2025-01-31",
      "bid": "537.50",
      "ask": "540.00",
      "open": "537.50",
      "high": "547.50",
      "low": "535.00",
      "close": "542.00",
      "average": "541.5621",
      "volume": "33190",
      "turnover": "17963523.76",
      "trades": "849"
    },
    {
      "date": "2025-02-03",
      "bid": "540.50",
      "ask": "541.50",
      "open": "518.00",
      "high": "543.50",
      "low": "518.00",
      "close": "541.50",
      "average": "533.1712",
      "volume": "26827",
      "turnover": "14303489.5",
      "trades": "943"
    },
    {
      "date": "2025-02-04",
      "bid": "535.00",
      "ask": "536.00",
      "open": "539.50",
      "high": "541.00",
      "low": "529.00",
      "close": "537.50",
      "average": "537.2017",
      "volume": "187214",
      "turnover": "100565323.75",
      "trades": "900"
    },
    {
      "date": "2025-02-05",
      "bid": "533.00",
      "ask": "535.00",
      "open": "537.50",
      "high": "541.00",
      "low": "530.00",
      "close": "541.00",
      "average": "538.8993",
      "volume": "60843",
      "turnover": "32787489.75",
      "trades": "707"
    },
    {
      "date": "2025-02-06",
      "bid": "561.00",
      "ask": "563.00",
      "open": "572.50",
      "high": "612.50",
      "low": "553.00",
      "close": "559.00",
      "average": "576.2261",
      "volume": "172570",
      "turnover": "99480231.5",
      "trades": "3794"
    },
    {
      "date": "2025-02-07",
      "bid": "538.50",
      "ask": "539.50",
      "open": "559.00",
      "high": "570.50",
      "low": "536.00",
      "close": "536.50",
      "average": "543.7292",
      "volume": "98068",
      "turnover": "53321300.5",
      "trades": "1665"
    },
    {
      "date": "2025-02-10",
      "bid": "546.00",
      "ask": "548.50",
      "open": "536.50",
      "high": "553.50",
      "low": "532.00",
      "close": "547.00",
      "average": "546.5266",
      "volume": "27393",
      "turnover": "14970958.5",
      "trades": "674"
    },
    {
      "date": "2025-02-11",
      "bid": "532.00",
      "ask": "533.00",
      "open": "545.00",
      "high": "553.50",
      "low": "529.00",
      "close": "529.00",
      "average": "535.9963",
      "volume": "20292",
      "turnover": "10887012.25",
      "trades": "711"
    },
    {
      "date": "2025-02-12",
      "bid": "519.50",
      "ask": "521.00",
      "open": "530.00",
      "high": "531.50",
      "low": "516.50",
      "close": "518.50",
      "average": "520.8576",
      "volume": "25925",
      "turnover": "13503230.5",
      "trades": "835"
    },
    {
      "date": "2025-02-13",
      "bid": "523.50",
      "ask": "525.00",
      "open": "522.00",
      "high": "528.00",
      "low": "515.00",
      "close": "522.00",
      "average": "521.5596",
      "volume": "22099",
      "turnover": "11525814.5",
      "trades": "611"
    },
    {
      "date": "2025-02-14",
      "bid": "515.00",
      "ask": "516.00",
      "open": "522.50",
      "high": "527.00",
      "low": "514.00",
      "close": "514.00",
      "average": "515.8821",
      "volume": "29044",
      "turnover": "14984000.75",
      "trades": "782"
    },
    {
      "date": "2025-02-17",
      "bid": "514.00",
      "ask": "515.00",
      "open": "515.00",
      "high": "518.00",
      "low": "511.00",
      "close": "513.50",
      "average": "513.883",
      "volume": "18619",
      "turnover": "9567987.5",
      "trades": "594"
    },
    {
      "date": "2025-02-18",
      "bid": "510.50",
      "ask": "512.00",
      "open": "511.00",
      "high": "520.00",
      "low": "510.00",
      "close": "510.00",
      "average": "512.1726",
      "volume": "15139",
      "turnover": "7753994.5",
      "trades": "527"
    },
    {
      "date": "2025-02-19",
      "bid": "503.00",
      "ask": "503.50",
      "open": "510.50",
      "high": "514.50",
      "low": "501.50",
      "close": "503.50",
      "average": "504.4803",
      "volume": "49459",
      "turnover": "24951095",
      "trades": "992"
    },
    {
      "date": "2025-02-20",
      "bid": "502.00",
      "ask": "503.50",
      "open": "503.00",
      "high": "513.50",
      "low": "501.00",
      "close": "502.50",
      "average": "505.2637",
      "volume": "43084",
      "turnover": "21768185.5",
      "trades": "931"
    },
    {
      "date": "2025-02-21",
      "bid": "503.00",
      "ask": "504.00",
      "open": "503.50",
      "high": "515.50",
      "low": "503.00",
      "close": "504.00",
      "average": "505.7371",
      "volume": "17056",
      "turnover": "8626128.75",
      "trades": "566"
    },
    {
      "date": "2025-02-24",
      "bid": "490.60",
      "ask": "491.40",
      "open": "503.50",
      "high": "504.00",
      "low": "489.00",
      "close": "492.00",
      "average": "494.0776",
      "volume": "25544",
      "turnover": "12620660",
      "trades": "791"
    },
    {
      "date": "2025-02-25",
      "bid": "488.20",
      "ask": "489.00",
      "open": "487.40",
      "high": "499.80",
      "low": "485.00",
      "close": "490.60",
      "average": "491.3982",
      "volume": "30077",
      "turnover": "14779782.6",
      "trades": "799"
    },
    {
      "date": "2025-02-26",
      "bid": "487.00",
      "ask": "487.80",
      "open": "493.80",
      "high": "501.50",
      "low": "485.80",
      "close": "489.00",
      "average": "492.1198",
      "volume": "29715",
      "turnover": "14623517.2",
      "trades": "1111"
    },
    {
      "date": "2025-02-27",
      "bid": "487.40",
      "ask": "489.80",
      "open": "486.40",
      "high": "492.00",
      "low": "483.60",
      "close": "491.20",
      "average": "489.9505",
      "volume": "24284",
      "turnover": "11897958.2",
      "trades": "770"
    },
    {
      "date": "2025-02-28",
      "bid": "487.40",
      "ask": "488.40",
      "open": "486.60",
      "high": "489.00",
      "low": "476.80",
      "close": "489.00",
      "average": "487.836",
      "volume": "72891",
      "turnover": "35558758.6",
      "trades": "1020"
    },
    {
      "date": "2025-03-03",
      "bid": "486.60",
      "ask": "487.20",
      "open": "487.40",
      "high": "489.60",
      "low": "481.40",
      "close": "486.40",
      "average": "485.844",
      "volume": "34527",
      "turnover": "16774243.7",
      "trades": "924"
    },
    {
      "date": "2025-03-04",
      "bid": "449.00",
      "ask": "450.00",
      "open": "481.60",
      "high": "484.20",
      "low": "446.80",
      "close": "449.60",
      "average": "457.2459",
      "volume": "50951",
      "turnover": "23295403.6",
      "trades": "1792"
    },
    {
      "date": "2025-03-05",
      "bid": "453.40",
      "ask": "455.00",
      "open": "455.20",
      "high": "465.80",
      "low": "452.60",
      "close": "455.40",
      "average": "457.3313",
      "volume": "36633",
      "turnover": "16753383.9",
      "trades": "1083"
    },
    {
      "date": "2025-03-06",
      "bid": "446.80",
      "ask": "447.80",
      "open": "455.00",
      "high": "457.60",
      "low": "441.80",
      "close": "448.00",
      "average": "447.3745",
      "volume": "34578",
      "turnover": "15469275.2",
      "trades": "1142"
    },
    {
      "date": "2025-03-07",
      "bid": "445.20",
      "ask": "446.40",
      "open": "445.00",
      "high": "449.20",
      "low": "438.40",
      "close": "444.60",
      "average": "444.1292",
      "volume": "33749",
      "turnover": "14988916.4",
      "trades": "773"
    },
    {
      "date": "2025-03-10",
      "bid": "428.00",
      "ask": "428.60",
      "open": "446.20",
      "high": "451.40",
      "low": "425.20",
      "close": "425.20",
      "average": "430.9779",
      "volume": "42220",
      "turnover": "18221655.8",
      "trades": "1100"
    },
    {
      "date": "2025-03-11",
      "bid": "416.00",
      "ask": "418.80",
      "open": "428.00",
      "high": "436.60",
      "low": "413.40",
      "close": "416.60",
      "average": "421.2312",
      "volume": "29968",
      "turnover": "12623216.6",
      "trades": "1141"
    },
    {
      "date": "2025-03-12",
      "bid": "413.60",
      "ask": "414.60",
      "open": "420.00",
      "high": "426.60",
      "low": "410.40",
      "close": "412.40",
      "average": "415.4838",
      "volume": "34739",
      "turnover": "14433492",
      "trades": "1129"
    },
    {
      "date": "2025-03-13",
      "bid": "419.20",
      "ask": "420.20",
      "open": "409.60",
      "high": "423.60",
      "low": "409.60",
      "close": "419.80",
      "average": "418.7988",
      "volume": "36846",
      "turnover": "15431096.4",
      "trades": "1170"
    },
    {
      "date": "2025-03-14",
      "bid": "425.20",
      "ask": "426.00",
      "open": "420.20",
      "high": "432.00",
      "low": "420.20",
      "close": "425.60",
      "average": "426.688",
      "volume": "18793",
      "turnover": "8018723.6",
      "trades": "1052"
    },
    {
      "date": "2025-03-17",
      "bid": "419.60",
      "ask": "420.20",
      "open": "425.20",
      "high": "427.60",
      "low": "418.40",
      "close": "421.00",
      "average": "421.269",
      "volume": "19437",
      "turnover": "8188202",
      "trades": "731"
    },
    {
      "date": "2025-03-18",
      "bid": "412.20",
      "ask": "412.80",
      "open": "420.00",
      "high": "425.80",
      "low": "409.00",
      "close": "412.60",
      "average": "413.855",
      "volume": "25969",
      "turnover": "10747350.2",
      "trades": "911"
    },
    {
      "date": "2025-03-19",
      "bid": "421.40",
      "ask": "422.20",
      "open": "425.80",
      "high": "426.20",
      "low": "411.80",
      "close": "421.00",
      "average": "417.5452",
      "volume": "75890",
      "turnover": "31686752.3",
      "trades": "1170"
    },
    {
      "date": "2025-03-20",
      "bid": "416.20",
      "ask": "417.80",
      "open": "423.20",
      "high": "424.40",
      "low": "407.20",
      "close": "417.80",
      "average": "414.833",
      "volume": "70766",
      "turnover": "29622789",
      "trades": "988"
    },
    {
      "date": "2025-03-21",
      "bid": "406.40",
      "ask": "407.00",
      "open": "416.20",
      "high": "416.20",
      "low": "402.80",
      "close": "407.40",
      "average": "408.5484",
      "volume": "51135",
      "turnover": "20891118.6",
      "trades": "816"
    },
    {
      "date": "2025-03-24",
      "bid": "406.40",
      "ask": "406.80",
      "open": "408.20",
      "high": "412.60",
      "low": "404.40",
      "close": "406.40",
      "average": "406.6581",
      "volume": "71068",
      "turnover": "29067785",
      "trades": "802"
    },
    {
      "date": "2025-03-25",
      "bid": "399.20",
      "ask": "400.00",
      "open": "404.20",
      "high": "422.00",
      "low": "397.80",
      "close": "398.40",
      "average": "404.177",
      "volume": "186190",
      "turnover": "75253448.7",
      "trades": "2513"
    },
    {
      "date": "2025-03-26",
      "bid": "409.60",
      "ask": "410.20",
      "open": "415.00",
      "high": "420.60",
      "low": "405.20",
      "close": "409.80",
      "average": "411.8059",
      "volume": "95301",
      "turnover": "39246629.7",
      "trades": "2394"
    },
    {
      "date": "2025-03-27",
      "bid": "404.40",
      "ask": "405.00",
      "open": "406.60",
      "high": "412.60",
      "low": "399.60",
      "close": "404.40",
      "average": "405.0404",
      "volume": "34905",
      "turnover": "14137935.6",
      "trades": "1365"
    },
    {
      "date": "2025-03-28",
      "bid": "392.00",
      "ask": "392.40",
      "open": "402.00",
      "high": "403.80",
      "low": "390.00",
      "close": "393.80",
      "average": "394.8702",
      "volume": "28797",
      "turnover": "11371065",
      "trades": "1000"
    },
    {
      "date": "2025-03-31",
      "bid": "384.80",
      "ask": "385.00",
      "open": "390.00",
      "high": "390.00",
      "low": "377.00",
      "close": "383.80",
      "average": "383.8883",
      "volume": "39281",
      "turnover": "15081902.8",
      "trades": "1396"
    },
    {
      "date": "2025-04-01",
      "bid": "395.20",
      "ask": "396.00",
      "open": "387.20",
      "high": "400.40",
      "low": "384.60",
      "close": "397.00",
      "average": "394.4367",
      "volume": "64791",
      "turnover": "25533385.8",
      "trades": "1391"
    },
    {
      "date": "2025-04-02",
      "bid": "390.60",
      "ask": "391.60",
      "open": "392.80",
      "high": "396.20",
      "low": "381.40",
      "close": "392.80",
      "average": "389.066",
      "volume": "28885",
      "turnover": "11236135.4",
      "trades": "955"
    },
    {
      "date": "2025-04-03",
      "bid": "364.80",
      "ask": "366.80",
      "open": "378.20",
      "high": "384.00",
      "low": "360.60",
      "close": "363.00",
      "average": "366.2358",
      "volume": "132638",
      "turnover": "48554767.5",
      "trades": "2643"
    },
    {
      "date": "2025-04-04",
      "bid": "351.20",
      "ask": "351.80",
      "open": "358.20",
      "high": "368.00",
      "low": "342.00",
      "close": "351.20",
      "average": "353.7509",
      "volume": "63480",
      "turnover": "22454577.9",
      "trades": "1796"
    },
    {
      "date": "2025-04-07",
      "bid": "346.40",
      "ask": "347.80",
      "open": "319.60",
      "high": "370.60",
      "low": "319.60",
      "close": "343.60",
      "average": "341.1902",
      "volume": "110959",
      "turnover": "37851671.9",
      "trades": "2794"
    },
    {
      "date": "2025-04-08",
      "bid": "351.60",
      "ask": "352.20",
      "open": "350.20",
      "high": "359.20",
      "low": "347.00",
      "close": "352.40",
      "average": "354.0482",
      "volume": "153393",
      "turnover": "54308638.53",
      "trades": "1444"
    },
    {
      "date": "2025-04-09",
      "bid": "326.60",
      "ask": "327.00",
      "open": "339.80",
      "high": "342.60",
      "low": "326.00",
      "close": "326.00",
      "average": "330.2073",
      "volume": "49512",
      "turnover": "16349209.4",
      "trades": "1647"
    },
    {
      "date": "2025-04-10",
      "bid": "345.20",
      "ask": "345.60",
      "open": "365.40",
      "high": "368.00",
      "low": "341.00",
      "close": "345.60",
      "average": "349.7422",
      "volume": "131845",
      "turnover": "46111630.6",
      "trades": "2799"
    },
    {
      "date": "2025-04-11",
      "bid": "339.00",
      "ask": "340.00",
      "open": "346.00",
      "high": "346.00",
      "low": "333.40",
      "close": "339.40",
      "average": "339.1794",
      "volume": "53072",
      "turnover": "18000921.2",
      "trades": "1384"
    },
    {
      "date": "2025-04-14",
      "bid": "352.20",
      "ask": "353.40",
      "open": "348.20",
      "high": "352.80",
      "low": "346.40",
      "close": "351.00",
      "average": "350.2174",
      "volume": "46520",
      "turnover": "16290395.8",
      "trades": "1001"
    },
    {
      "date": "2025-04-15",
      "bid": "365.60",
      "ask": "366.00",
      "open": "349.80",
      "high": "366.80",
      "low": "348.60",
      "close": "366.80",
      "average": "362.1348",
      "volume": "30103",
      "turnover": "10901101.9",
      "trades": "970"
    },
    {
      "date": "2025-04-16",
      "bid": "360.20",
      "ask": "361.00",
      "open": "362.60",
      "high": "363.80",
      "low": "351.80",
      "close": "360.20",
      "average": "359.4314",
      "volume": "37404",
      "turnover": "13445655.1",
      "trades": "1243"
    },
    {
      "date": "2025-04-17",
      "bid": "353.40",
      "ask": "354.80",
      "open": "359.00",
      "high": "360.80",
      "low": "352.20",
      "close": "352.60",
      "average": "354.3212",
      "volume": "10660",
      "turnover": "3777064.4",
      "trades": "495"
    },
    {
      "date": "2025-04-22",
      "bid": "352.40",
      "ask": "352.80",
      "open": "353.40",
      "high": "354.00",
      "low": "341.00",
      "close": "354.00",
      "average": "349.8871",
      "volume": "46233",
      "turnover": "16176329.4",
      "trades": "1366"
    },
    {
      "date": "2025-04-23",
      "bid": "364.80",
      "ask": "365.20",
      "open": "360.00",
      "high": "373.80",
      "low": "356.20",
      "close": "363.00",
      "average": "364.2252",
      "volume": "51430",
      "turnover": "18731515",
      "trades": "1576"
    },
    {
      "date": "2025-04-24",
      "bid": "334.00",
      "ask": "335.20",
      "open": "360.00",
      "high": "360.00",
      "low": "323.20",
      "close": "335.00",
      "average": "336.3532",
      "volume": "450120",
      "turnover": "151364356.5",
      "trades": "5580"
    },
    {
      "date": "2025-04-25",
      "bid": "347.40",
      "ask": "347.80",
      "open": "336.20",
      "high": "351.40",
      "low": "329.60",
      "close": "350.00",
      "average": "345.9644",
      "volume": "135219",
      "turnover": "46741937.4",
      "trades": "2908"
    },
    {
      "date": "2025-04-28",
      "bid": "347.80",
      "ask": "348.60",
      "open": "345.40",
      "high": "352.80",
      "low": "344.20",
      "close": "348.60",
      "average": "347.6429",
      "volume": "71072",
      "turnover": "24714858.2",
      "trades": "1579"
    },
    {
      "date": "2025-04-29",
      "bid": "339.00",
      "ask": "340.00",
      "open": "348.60",
      "high": "348.80",
      "low": "336.60",
      "close": "340.20",
      "average": "340.6604",
      "volume": "63823",
      "turnover": "21741963",
      "trades": "1821"
    },
    {
      "date": "2025-04-30",
      "bid": "340.60",
      "ask": "341.80",
      "open": "346.00",
      "high": "346.00",
      "low": "336.20",
      "close": "341.80",
      "average": "341.4134",
      "volume": "22144",
      "turnover": "7560083.4",
      "trades": "587"
    },
    {
      "date": "2025-05-02",
      "bid": "370.20",
      "ask": "372.00",
      "open": "348.80",
      "high": "372.20",
      "low": "348.00",
      "close": "371.20",
      "average": "366.0204",
      "volume": "69870",
      "turnover": "25556645.1",
      "trades": "1606"
    },
    {
      "date": "2025-05-05",
      "bid": "365.00",
      "ask": "365.40",
      "open": "370.40",
      "high": "371.20",
      "low": "365.00",
      "close": "365.80",
      "average": "366.9599",
      "volume": "55035",
      "turnover": "20194803.2",
      "trades": "1681"
    },
    {
      "date": "2025-05-06",
      "bid": "367.80",
      "ask": "368.20",
      "open": "364.60",
      "high": "372.00",
      "low": "364.00",
      "close": "366.40",
      "average": "367.1879",
      "volume": "48776",
      "turnover": "17909991.6",
      "trades": "920"
    },
    {
      "date": "2025-05-07",
      "bid": "371.00",
      "ask": "372.20",
      "open": "367.00",
      "high": "373.80",
      "low": "364.00",
      "close": "372.00",
      "average": "370.5296",
      "volume": "77939",
      "turnover": "28875310.5",
      "trades": "1193"
    },
    {
      "date": "2025-05-08",
      "bid": "369.20",
      "ask": "371.00",
      "open": "371.00",
      "high": "371.00",
      "low": "363.20",
      "close": "369.00",
      "average": "368.202",
      "volume": "31861",
      "turnover": "11731101.6",
      "trades": "745"
    },
    {
      "date": "2025-05-09",
      "bid": "367.80",
      "ask": "368.40",
      "open": "371.20",
      "high": "377.60",
      "low": "367.40",
      "close": "367.40",
      "average": "370.4357",
      "volume": "42830",
      "turnover": "15867000.6",
      "trades": "873"
    },
    {
      "date": "2025-05-12",
      "bid": "410.00",
      "ask": "410.80",
      "open": "373.00",
      "high": "411.40",
      "low": "373.00",
      "close": "410.20",
      "average": "404.2287",
      "volume": "97681",
      "turnover": "39481446.79",
      "trades": "1550"
    },
    {
      "date": "2025-05-13",
      "bid": "427.20",
      "ask": "428.20",
      "open": "423.60",
      "high": "436.00",
      "low": "420.60",
      "close": "425.80",
      "average": "426.2671",
      "volume": "138370",
      "turnover": "58981837.3",
      "trades": "3277"
    },
    {
      "date": "2025-05-14",
      "bid": "418.80",
      "ask": "419.40",
      "open": "426.00",
      "high": "433.20",
      "low": "418.80",
      "close": "419.40",
      "average": "424.3735",
      "volume": "99633",
      "turnover": "42299482.9",
      "trades": "1687"
    },
    {
      "date": "2025-05-15",
      "bid": "415.00",
      "ask": "416.80",
      "open": "420.00",
      "high": "426.40",
      "low": "410.20",
      "close": "417.40",
      "average": "416.2273",
      "volume": "38173",
      "turnover": "15888450.1",
      "trades": "1114"
    },
    {
      "date": "2025-05-16",
      "bid": "419.60",
      "ask": "419.80",
      "open": "416.80",
      "high": "427.60",
      "low": "414.60",
      "close": "420.00",
      "average": "420.4874",
      "volume": "54970",
      "turnover": "23114853",
      "trades": "1706"
    },
    {
      "date": "2025-05-19",
      "bid": "419.40",
      "ask": "420.20",
      "open": "417.60",
      "high": "422.60",
      "low": "410.20",
      "close": "419.20",
      "average": "417.7029",
      "volume": "18386",
      "turnover": "7679387.2",
      "trades": "766"
    },
    {
      "date": "2025-05-20",
      "bid": "405.00",
      "ask": "406.20",
      "open": "419.40",
      "high": "420.00",
      "low": "403.00",
      "close": "406.80",
      "average": "410.2388",
      "volume": "70048",
      "turnover": "28740053.4",
      "trades": "1231"
    },
    {
      "date": "2025-05-21",
      "bid": "393.20",
      "ask": "394.40",
      "open": "401.80",
      "high": "405.00",
      "low": "389.60",
      "close": "393.20",
      "average": "392.8418",
      "volume": "54477",
      "turnover": "21398312.8",
      "trades": "1579"
    },
    {
      "date": "2025-05-22",
      "bid": "386.00",
      "ask": "387.00",
      "open": "390.00",
      "high": "396.00",
      "low": "385.20",
      "close": "387.00",
      "average": "388.6763",
      "volume": "34847",
      "turnover": "13545576.5",
      "trades": "1026"
    },
    {
      "date": "2025-05-23",
      "bid": "380.00",
      "ask": "381.80",
      "open": "387.00",
      "high": "395.40",
      "low": "371.60",
      "close": "381.20",
      "average": "382.3634",
      "volume": "49136",
      "turnover": "18789660.8",
      "trades": "1702"
    },
    {
      "date": "2025-05-26",
      "bid": "387.40",
      "ask": "388.20",
      "open": "387.60",
      "high": "394.20",
      "low": "386.60",
      "close": "387.40",
      "average": "388.7964",
      "volume": "28123",
      "turnover": "10936862.6",
      "trades": "586"
    },
    {
      "date": "2025-05-27",
      "bid": "388.00",
      "ask": "388.80",
      "open": "388.20",
      "high": "397.20",
      "low": "385.20",
      "close": "389.40",
      "average": "390.0994",
      "volume": "31247",
      "turnover": "12187782.9",
      "trades": "937"
    },
    {
      "date": "2025-05-28",
      "bid": "404.80",
      "ask": "406.60",
      "open": "389.40",
      "high": "409.40",
      "low": "388.80",
      "close": "405.00",
      "average": "403.1772",
      "volume": "37716",
      "turnover": "15202720",
      "trades": "1297"
    },
    {
      "date": "2025-05-30",
      "bid": "414.60",
      "ask": "415.60",
      "open": "405.00",
      "high": "416.20",
      "low": "403.80",
      "close": "411.80",
      "average": "412.0081",
      "volume": "162082",
      "turnover": "66793382.14",
      "trades": "2007"
    },
    {
      "date": "2025-06-02",
      "bid": "409.80",
      "ask": "410.40",
      "open": "408.00",
      "high": "415.00",
      "low": "403.00",
      "close": "410.00",
      "average": "409.7218",
      "volume": "78851",
      "turnover": "32315809.5",
      "trades": "1265"
    },
    {
      "date": "2025-06-03",
      "bid": "405.80",
      "ask": "408.80",
      "open": "409.80",
      "high": "414.00",
      "low": "401.20",
      "close": "410.00",
      "average": "409.233",
      "volume": "41731",
      "turnover": "17081229.2",
      "trades": "1099"
    },
    {
      "date": "2025-06-04",
      "bid": "422.60",
      "ask": "424.40",
      "open": "410.00",
      "high": "425.00",
      "low": "410.00",
      "close": "425.00",
      "average": "421.161",
      "volume": "29131",
      "turnover": "12264266.1",
      "trades": "773"
    },
    {
      "date": "2025-06-05",
      "bid": "426.20",
      "ask": "429.20",
      "open": "425.00",
      "high": "430.00",
      "low": "423.60",
      "close": "427.00",
      "average": "426.6789",
      "volume": "71693",
      "turnover": "30589972.8",
      "trades": "1218"
    },
    {
      "date": "2025-06-09",
      "bid": "430.20",
      "ask": "431.00",
      "open": "430.00",
      "high": "443.80",
      "low": "430.00",
      "close": "430.20",
      "average": "434.8988",
      "volume": "39202",
      "turnover": "17048659.1",
      "trades": "1116"
    },
    {
      "date": "2025-06-10",
      "bid": "460.60",
      "ask": "461.40",
      "open": "432.20",
      "high": "465.60",
      "low": "432.20",
      "close": "460.80",
      "average": "455.5456",
      "volume": "113604",
      "turnover": "51763299.6",
      "trades": "3129"
    },
    {
      "date": "2025-06-11",
      "bid": "465.40",
      "ask": "466.40",
      "open": "461.60",
      "high": "471.00",
      "low": "457.80",
      "close": "464.60",
      "average": "464.5463",
      "volume": "50724",
      "turnover": "23547283.5",
      "trades": "1714"
    },
    {
      "date": "2025-06-12",
      "bid": "455.20",
      "ask": "455.40",
      "open": "460.00",
      "high": "460.20",
      "low": "438.00",
      "close": "455.00",
      "average": "452.6455",
      "volume": "86992",
      "turnover": "39398331",
      "trades": "2192"
    },
    {
      "date": "2025-06-13",
      "bid": "453.00",
      "ask": "453.80",
      "open": "446.80",
      "high": "461.00",
      "low": "445.00",
      "close": "452.40",
      "average": "453.7769",
      "volume": "50906",
      "turnover": "23101160",
      "trades": "1636"
    },
    {
      "date": "2025-06-16",
      "bid": "448.40",
      "ask": "449.40",
      "open": "460.40",
      "high": "474.40",
      "low": "447.80",
      "close": "447.80",
      "average": "457.1925",
      "volume": "59893",
      "turnover": "27386479.8",
      "trades": "1511"
    },
    {
      "date": "2025-06-17",
      "bid": "447.20",
      "ask": "447.80",
      "open": "447.00",
      "high": "457.00",
      "low": "442.60",
      "close": "445.80",
      "average": "448.16",
      "volume": "38524",
      "turnover": "17263811.72",
      "trades": "1213"
    },
    {
      "date": "2025-06-18",
      "bid": "458.40",
      "ask": "459.40",
      "open": "446.00",
      "high": "459.40",
      "low": "446.00",
      "close": "458.20",
      "average": "455.6453",
      "volume": "42202",
      "turnover": "19226427.89",
      "trades": "1048"
    },
    {
      "date": "2025-06-19",
      "bid": "449.80",
      "ask": "451.20",
      "open": "454.40",
      "high": "457.60",
      "low": "445.00",
      "close": "451.00",
      "average": "451.329",
      "volume": "42776",
      "turnover": "19305963.6",
      "trades": "1288"
    },
    {
      "date": "2025-06-23",
      "bid": "432.20",
      "ask": "433.00",
      "open": "449.80",
      "high": "451.20",
      "low": "429.00",
      "close": "432.00",
      "average": "434.9261",
      "volume": "59638",
      "turnover": "25932844.7",
      "trades": "1451"
    },
    {
      "date": "2025-06-24",
      "bid": "437.40",
      "ask": "438.00",
      "open": "446.20",
      "high": "450.00",
      "low": "433.40",
      "close": "436.80",
      "average": "440.554",
      "volume": "57844",
      "turnover": "25466379.2",
      "trades": "1056"
    },
    {
      "date": "2025-06-25",
      "bid": "436.20",
      "ask": "438.20",
      "open": "437.40",
      "high": "447.60",
      "low": "435.00",
      "close": "437.20",
      "average": "439.1052",
      "volume": "64738",
      "turnover": "28428777.7",
      "trades": "1524"
    },
    {
      "date": "2025-06-26",
      "bid": "436.60",
      "ask": "437.00",
      "open": "440.00",
      "high": "443.60",
      "low": "433.60",
      "close": "437.60",
      "average": "438.138",
      "volume": "35197",
      "turnover": "15420955.7",
      "trades": "818"
    },
    {
      "date": "2025-06-27",
      "bid": "454.60",
      "ask": "455.20",
      "open": "446.00",
      "high": "456.00",
      "low": "441.80",
      "close": "456.00",
      "average": "451.3643",
      "volume": "53068",
      "turnover": "23941562.1",
      "trades": "1142"
    },
    {
      "date": "2025-06-30",
      "bid": "443.20",
      "ask": "443.80",
      "open": "457.00",
      "high": "457.00",
      "low": "443.20",
      "close": "443.20",
      "average": "446.4014",
      "volume": "34359",
      "turnover": "15350766.9",
      "trades": "1015"
    },
    {
      "date": "2025-07-01",
      "bid": "442.00",
      "ask": "442.80",
      "open": "442.20",
      "high": "445.60",
      "low": "433.60",
      "close": "442.80",
      "average": "440.485",
      "volume": "31530",
      "turnover": "13886503.5",
      "trades": "1112"
    },
    {
      "date": "2025-07-02",
      "bid": "448.00",
      "ask": "449.20",
      "open": "445.00",
      "high": "451.00",
      "low": "443.20",
      "close": "447.80",
      "average": "447.2147",
      "volume": "25737",
      "turnover": "11512127.1",
      "trades": "702"
    },
    {
      "date": "2025-07-03",
      "bid": "458.40",
      "ask": "459.20",
      "open": "450.00",
      "high": "460.00",
      "low": "445.80",
      "close": "458.00",
      "average": "456.0457",
      "volume": "24350",
      "turnover": "11103709.3",
      "trades": "713"
    },
    {
      "date": "2025-07-04",
      "bid": "458.40",
      "ask": "459.20",
      "open": "459.20",
      "high": "461.40",
      "low": "453.80",
      "close": "458.20",
      "average": "458.9158",
      "volume": "54690",
      "turnover": "25098212.8",
      "trades": "883"
    },
    {
      "date": "2025-07-07",
      "bid": "444.40",
      "ask": "444.80",
      "open": "459.20",
      "high": "459.20",
      "low": "439.40",
      "close": "443.20",
      "average": "444.2463",
      "volume": "74697",
      "turnover": "33183379.2",
      "trades": "1353"
    },
    {
      "date": "2025-07-08",
      "bid": "443.40",
      "ask": "444.00",
      "open": "439.40",
      "high": "444.40",
      "low": "428.80",
      "close": "442.40",
      "average": "438.0729",
      "volume": "56086",
      "turnover": "24553653.9",
      "trades": "1178"
    },
    {
      "date": "2025-07-09",
      "bid": "438.80",
      "ask": "440.00",
      "open": "442.40",
      "high": "443.80",
      "low": "436.40",
      "close": "437.80",
      "average": "439.0189",
      "volume": "25893",
      "turnover": "11367631.8",
      "trades": "599"
    },
    {
      "date": "2025-07-10",
      "bid": "445.20",
      "ask": "445.60",
      "open": "438.00",
      "high": "446.00",
      "low": "438.00",
      "close": "445.40",
      "average": "444.1294",
      "volume": "33405",
      "turnover": "14832283.3",
      "trades": "643"
    },
    {
      "date": "2025-07-11",
      "bid": "438.60",
      "ask": "439.20",
      "open": "442.60",
      "high": "445.20",
      "low": "436.40",
      "close": "440.00",
      "average": "439.0716",
      "volume": "38222",
      "turnover": "16782743.2",
      "trades": "522"
    },
    {
      "date": "2025-07-14",
      "bid": "437.80",
      "ask": "439.20",
      "open": "435.40",
      "high": "440.00",
      "low": "433.00",
      "close": "439.40",
      "average": "437.59",
      "volume": "33846",
      "turnover": "14806145.2",
      "trades": "911"
    },
    {
      "date": "2025-07-15",
      "bid": "442.20",
      "ask": "443.20",
      "open": "443.80",
      "high": "452.00",
      "low": "441.80",
      "close": "441.80",
      "average": "444.667",
      "volume": "55565",
      "turnover": "24709225.8",
      "trades": "1178"
    },
    {
      "date": "2025-07-16",
      "bid": "452.20",
      "ask": "455.60",
      "open": "430.20",
      "high": "465.20",
      "low": "406.00",
      "close": "451.40",
      "average": "445.2836",
      "volume": "193678",
      "turnover": "86256383.5",
      "trades": "3368"
    },
    {
      "date": "2025-07-17",
      "bid": "428.80",
      "ask": "429.60",
      "open": "451.40",
      "high": "452.20",
      "low": "425.00",
      "close": "430.60",
      "average": "433.7969",
      "volume": "94962",
      "turnover": "41186227.5",
      "trades": "2030"
    },
    {
      "date": "2025-07-18",
      "bid": "428.00",
      "ask": "428.20",
      "open": "428.60",
      "high": "430.60",
      "low": "425.00",
      "close": "428.20",
      "average": "427.2173",
      "volume": "52295",
      "turnover": "22340028.6",
      "trades": "898"
    },
    {
      "date": "2025-07-21",
      "bid": "429.40",
      "ask": "430.00",
      "open": "428.00",
      "high": "436.80",
      "low": "425.40",
      "close": "428.20",
      "average": "430.8161",
      "volume": "42311",
      "turnover": "18263088.2",
      "trades": "890"
    },
    {
      "date": "2025-07-22",
      "bid": "418.40",
      "ask": "419.40",
      "open": "425.00",
      "high": "432.20",
      "low": "416.60",
      "close": "418.60",
      "average": "420.0104",
      "volume": "32473",
      "turnover": "13638846.6",
      "trades": "914"
    },
    {
      "date": "2025-07-23",
      "bid": "429.80",
      "ask": "430.60",
      "open": "423.80",
      "high": "435.20",
      "low": "423.80",
      "close": "430.40",
      "average": "429.9738",
      "volume": "38670",
      "turnover": "16628731.3",
      "trades": "719"
    },
    {
      "date": "2025-07-24",
      "bid": "432.20",
      "ask": "433.00",
      "open": "435.00",
      "high": "444.80",
      "low": "430.00",
      "close": "431.40",
      "average": "434.7528",
      "volume": "52256",
      "turnover": "22724158.1",
      "trades": "911"
    },
    {
      "date": "2025-07-25",
      "bid": "425.80",
      "ask": "426.60",
      "open": "429.00",
      "high": "431.40",
      "low": "423.00",
      "close": "426.60",
      "average": "426.7671",
      "volume": "22819",
      "turnover": "9738842.8",
      "trades": "651"
    },
    {
      "date": "2025-07-28",
      "bid": "427.20",
      "ask": "428.00",
      "open": "431.20",
      "high": "436.40",
      "low": "425.20",
      "close": "427.20",
      "average": "428.8586",
      "volume": "27224",
      "turnover": "11698630.3",
      "trades": "466"
    },
    {
      "date": "2025-07-29",
      "bid": "417.40",
      "ask": "418.20",
      "open": "428.00",
      "high": "428.00",
      "low": "414.00",
      "close": "414.00",
      "average": "418.0411",
      "volume": "20946",
      "turnover": "8755973.8",
      "trades": "627"
    },
    {
      "date": "2025-07-30",
      "bid": "413.40",
      "ask": "414.80",
      "open": "418.80",
      "high": "421.00",
      "low": "410.40",
      "close": "412.80",
      "average": "414.4979",
      "volume": "22803",
      "turnover": "9451907.1",
      "trades": "478"
    },
    {
      "date": "2025-07-31",
      "bid": "418.80",
      "ask": "419.40",
      "open": "413.40",
      "high": "421.00",
      "low": "413.40",
      "close": "416.60",
      "average": "417.1629",
      "volume": "40806",
      "turnover": "17022369.89",
      "trades": "663"
    },
    {
      "date": "2025-08-01",
      "bid": "403.20",
      "ask": "404.20",
      "open": "412.00",
      "high": "416.40",
      "low": "401.00",
      "close": "403.00",
      "average": "408.0288",
      "volume": "99046",
      "turnover": "40410055.29",
      "trades": "1019"
    },
    {
      "date": "2025-08-04",
      "bid": "411.40",
      "ask": "412.20",
      "open": "403.00",
      "high": "415.40",
      "low": "402.80",
      "close": "411.80",
      "average": "408.8654",
      "volume": "50244",
      "turnover": "20544232.59",
      "trades": "866"
    },
    {
      "date": "2025-08-05",
      "bid": "417.20",
      "ask": "418.00",
      "open": "412.20",
      "high": "419.40",
      "low": "407.40",
      "close": "417.20",
      "average": "414.7626",
      "volume": "28133",
      "turnover": "11669728.3",
      "trades": "646"
    },
    {
      "date": "2025-08-06",
      "bid": "409.20",
      "ask": "410.20",
      "open": "417.20",
      "high": "421.40",
      "low": "406.80",
      "close": "407.60",
      "average": "409.1186",
      "volume": "47261",
      "turnover": "19340249",
      "trades": "630"
    },
    {
      "date": "2025-08-07",
      "bid": "408.80",
      "ask": "409.80",
      "open": "408.00",
      "high": "413.20",
      "low": "404.00",
      "close": "409.00",
      "average": "408.9892",
      "volume": "24755",
      "turnover": "10124349.8",
      "trades": "566"
    },
    {
      "date": "2025-08-08",
      "bid": "405.60",
      "ask": "407.60",
      "open": "408.80",
      "high": "412.00",
      "low": "402.40",
      "close": "407.40",
      "average": "406.954",
      "volume": "24843",
      "turnover": "10111912.19",
      "trades": "484"
    },
    {
      "date": "2025-08-11",
      "bid": "393.80",
      "ask": "394.40",
      "open": "407.60",
      "high": "407.60",
      "low": "392.80",
      "close": "392.80",
      "average": "397.2112",
      "volume": "20889",
      "turnover": "8300242.2",
      "trades": "781"
    },
    {
      "date": "2025-08-12",
      "bid": "397.00",
      "ask": "398.00",
      "open": "393.60",
      "high": "399.00",
      "low": "391.40",
      "close": "398.60",
      "average": "397.0969",
      "volume": "26328",
      "turnover": "10447466.19",
      "trades": "545"
    },
    {
      "date": "2025-08-13",
      "bid": "395.80",
      "ask": "398.80",
      "open": "398.20",
      "high": "404.00",
      "low": "394.40",
      "close": "398.60",
      "average": "398.8282",
      "volume": "33087",
      "turnover": "13200746.7",
      "trades": "717"
    },
    {
      "date": "2025-08-14",
      "bid": "395.00",
      "ask": "396.00",
      "open": "395.60",
      "high": "397.80",
      "low": "392.80",
      "close": "396.60",
      "average": "395.6266",
      "volume": "21496",
      "turnover": "8504400.3",
      "trades": "496"
    },
    {
      "date": "2025-08-15",
      "bid": "397.80",
      "ask": "400.00",
      "open": "396.00",
      "high": "404.80",
      "low": "395.80",
      "close": "398.60",
      "average": "400.9748",
      "volume": "15083",
      "turnover": "6050258.8",
      "trades": "443"
    },
    {
      "date": "2025-08-18",
      "bid": "396.60",
      "ask": "399.00",
      "open": "398.60",
      "high": "401.00",
      "low": "395.20",
      "close": "399.60",
      "average": "398.3419",
      "volume": "23367",
      "turnover": "9300862.5",
      "trades": "573"
    },
    {
      "date": "2025-08-19",
      "bid": "410.40",
      "ask": "411.40",
      "open": "396.60",
      "high": "411.20",
      "low": "396.60",
      "close": "411.20",
      "average": "407.5408",
      "volume": "24085",
      "turnover": "9809233.5",
      "trades": "568"
    },
    {
      "date": "2025-08-20",
      "bid": "402.00",
      "ask": "403.80",
      "open": "410.40",
      "high": "410.40",
      "low": "401.80",
      "close": "402.80",
      "average": "405.4103",
      "volume": "24452",
      "turnover": "9913865",
      "trades": "509"
    },
    {
      "date": "2025-08-21",
      "bid": "399.60",
      "ask": "401.40",
      "open": "400.20",
      "high": "405.00",
      "low": "397.60",
      "close": "400.60",
      "average": "399.8421",
      "volume": "17681",
      "turnover": "7069625.5",
      "trades": "534"
    },
    {
      "date": "2025-08-22",
      "bid": "408.00",
      "ask": "409.00",
      "open": "399.60",
      "high": "409.20",
      "low": "397.40",
      "close": "409.20",
      "average": "406.2357",
      "volume": "30083",
      "turnover": "12220680.1",
      "trades": "875"
    },
    {
      "date": "2025-08-25",
      "bid": "410.00",
      "ask": "411.40",
      "open": "409.00",
      "high": "411.40",
      "low": "404.60",
      "close": "409.80",
      "average": "408.9331",
      "volume": "19433",
      "turnover": "7946572.3",
      "trades": "527"
    },
    {
      "date": "2025-08-26",
      "bid": "402.20",
      "ask": "402.80",
      "open": "411.40",
      "high": "412.00",
      "low": "401.60",
      "close": "401.60",
      "average": "404.4797",
      "volume": "38716",
      "turnover": "15664271.7",
      "trades": "542"
    },
    {
      "date": "2025-08-27",
      "bid": "396.60",
      "ask": "397.60",
      "open": "402.20",
      "high": "404.60",
      "low": "394.60",
      "close": "395.20",
      "average": "396.2078",
      "volume": "36212",
      "turnover": "14358223.2",
      "trades": "915"
    },
    {
      "date": "2025-08-28",
      "bid": "401.20",
      "ask": "402.60",
      "open": "396.40",
      "high": "408.00",
      "low": "393.40",
      "close": "402.00",
      "average": "401.3393",
      "volume": "26656",
      "turnover": "10697393.9",
      "trades": "680"
    },
    {
      "date": "2025-08-29",
      "bid": "402.80",
      "ask": "403.80",
      "open": "402.60",
      "high": "406.60",
      "low": "397.80",
      "close": "401.40",
      "average": "400.4791",
      "volume": "54604",
      "turnover": "21869022.3",
      "trades": "749"
    },
    {
      "date": "2025-09-01",
      "bid": "401.40",
      "ask": "402.20",
      "open": "403.80",
      "high": "404.00",
      "low": "396.20",
      "close": "402.00",
      "average": "401.3853",
      "volume": "10084",
      "turnover": "4047375.6",
      "trades": "380"
    },
    {
      "date": "2025-09-02",
      "bid": "387.40",
      "ask": "388.00",
      "open": "404.00",
      "high": "408.00",
      "low": "387.00",
      "close": "387.00",
      "average": "393.9841",
      "volume": "46673",
      "turnover": "18423943.39",
      "trades": "927"
    },
    {
      "date": "2025-09-03",
      "bid": "391.20",
      "ask": "391.80",
      "open": "392.20",
      "high": "400.20",
      "low": "391.00",
      "close": "392.20",
      "average": "393.931",
      "volume": "28837",
      "turnover": "11362921.6",
      "trades": "932"
    },
    {
      "date": "2025-09-04",
      "bid": "402.00",
      "ask": "403.00",
      "open": "395.00",
      "high": "409.60",
      "low": "394.40",
      "close": "401.40",
      "average": "400.8356",
      "volume": "65885",
      "turnover": "26408036.6",
      "trades": "1172"
    },
    {
      "date": "2025-09-05",
      "bid": "407.20",
      "ask": "410.20",
      "open": "407.00",
      "high": "412.80",
      "low": "405.00",
      "close": "406.60",
      "average": "407.9944",
      "volume": "40361",
      "turnover": "16470944.9",
      "trades": "946"
    },
    {
      "date": "2025-09-08",
      "bid": "388.80",
      "ask": "389.40",
      "open": "407.60",
      "high": "408.00",
      "low": "384.60",
      "close": "388.40",
      "average": "392.343",
      "volume": "48181",
      "turnover": "18895337.89",
      "trades": "1260"
    },
    {
      "date": "2025-09-09",
      "bid": "383.60",
      "ask": "385.00",
      "open": "389.00",
      "high": "390.20",
      "low": "379.80",
      "close": "383.60",
      "average": "384.609",
      "volume": "71244",
      "turnover": "27403810",
      "trades": "1074"
    },
    {
      "date": "2025-09-10",
      "bid": "389.60",
      "ask": "390.60",
      "open": "384.00",
      "high": "396.00",
      "low": "382.80",
      "close": "388.20",
      "average": "391.0868",
      "volume": "28279",
      "turnover": "11059763.6",
      "trades": "716"
    },
    {
      "date": "2025-09-11",
      "bid": "386.20",
      "ask": "387.00",
      "open": "389.80",
      "high": "391.40",
      "low": "384.40",
      "close": "384.40",
      "average": "387.7133",
      "volume": "42837",
      "turnover": "16608073.1",
      "trades": "580"
    },
    {
      "date": "2025-09-12",
      "bid": "380.60",
      "ask": "381.20",
      "open": "385.80",
      "high": "389.60",
      "low": "380.00",
      "close": "380.20",
      "average": "382.0541",
      "volume": "22530",
      "turnover": "8607729",
      "trades": "778"
    },
    {
      "date": "2025-09-15",
      "bid": "378.00",
      "ask": "381.60",
      "open": "380.80",
      "high": "387.20",
      "low": "378.60",
      "close": "380.00",
      "average": "381.8216",
      "volume": "42094",
      "turnover": "16077417.7",
      "trades": "790"
    },
    {
      "date": "2025-09-16",
      "bid": "380.80",
      "ask": "381.60",
      "open": "380.60",
      "high": "388.40",
      "low": "380.60",
      "close": "381.40",
      "average": "383.6183",
      "volume": "23556",
      "turnover": "9040632.1",
      "trades": "670"
    },
    {
      "date": "2025-09-17",
      "bid": "380.00",
      "ask": "381.20",
      "open": "380.80",
      "high": "384.00",
      "low": "378.80",
      "close": "380.80",
      "average": "381.2534",
      "volume": "30695",
      "turnover": "11702684.8",
      "trades": "736"
    },
    {
      "date": "2025-09-18",
      "bid": "382.20",
      "ask": "383.80",
      "open": "380.00",
      "high": "384.40",
      "low": "378.60",
      "close": "383.20",
      "average": "381.5238",
      "volume": "52610",
      "turnover": "20072162",
      "trades": "1743"
    },
    {
      "date": "2025-09-19",
      "bid": "370.60",
      "ask": "372.00",
      "open": "383.80",
      "high": "383.80",
      "low": "370.00",
      "close": "371.60",
      "average": "372.8547",
      "volume": "70412",
      "turnover": "26256241.3",
      "trades": "955"
    },
    {
      "date": "2025-09-22",
      "bid": "362.80",
      "ask": "363.60",
      "open": "370.40",
      "high": "372.80",
      "low": "361.20",
      "close": "361.20",
      "average": "366.0185",
      "volume": "100054",
      "turnover": "36620952.29",
      "trades": "1041"
    },
    {
      "date": "2025-09-23",
      "bid": "365.80",
      "ask": "366.60",
      "open": "361.00",
      "high": "372.00",
      "low": "361.00",
      "close": "366.20",
      "average": "366.5643",
      "volume": "72298",
      "turnover": "26505748.4",
      "trades": "1805"
    },
    {
      "date": "2025-09-24",
      "bid": "347.40",
      "ask": "347.80",
      "open": "363.60",
      "high": "365.60",
      "low": "345.60",
      "close": "346.20",
      "average": "351.097",
      "volume": "83186",
      "turnover": "29194461.1",
      "trades": "1511"
    },
    {
      "date": "2025-09-25",
      "bid": "341.20",
      "ask": "342.00",
      "open": "345.00",
      "high": "346.00",
      "low": "338.80",
      "close": "343.00",
      "average": "341.4684",
      "volume": "113065",
      "turnover": "38601379.79",
      "trades": "1421"
    },
    {
      "date": "2025-09-26",
      "bid": "342.00",
      "ask": "343.20",
      "open": "343.20",
      "high": "345.60",
      "low": "338.80",
      "close": "343.20",
      "average": "342.3881",
      "volume": "29181",
      "turnover": "9991267.3",
      "trades": "767"
    },
    {
      "date": "2025-09-29",
      "bid": "342.40",
      "ask": "343.60",
      "open": "350.00",
      "high": "355.00",
      "low": "338.60",
      "close": "342.40",
      "average": "344.3885",
      "volume": "50189",
      "turnover": "17310034.2",
      "trades": "1245"
    },
    {
      "date": "2025-09-30",
      "bid": "340.40",
      "ask": "341.00",
      "open": "342.40",
      "high": "346.60",
      "low": "337.20",
      "close": "341.00",
      "average": "340.6759",
      "volume": "52499",
      "turnover": "17887115",
      "trades": "1233"
    },
    {
      "date": "2025-10-01",
      "bid": "342.40",
      "ask": "344.00",
      "open": "340.00",
      "high": "345.40",
      "low": "339.80",
      "close": "340.60",
      "average": "342.2166",
      "volume": "38011",
      "turnover": "13008264.7",
      "trades": "799"
    },
    {
      "date": "2025-10-02",
      "bid": "347.40",
      "ask": "347.80",
      "open": "342.60",
      "high": "348.40",
      "low": "342.60",
      "close": "347.60",
      "average": "346.5229",
      "volume": "37551",
      "turnover": "13005252.3",
      "trades": "790"
    },
    {
      "date": "2025-10-03",
      "bid": "350.80",
      "ask": "352.20",
      "open": "347.80",
      "high": "355.20",
      "low": "347.80",
      "close": "353.20",
      "average": "352.5761",
      "volume": "34539",
      "turnover": "12174864.8",
      "trades": "605"
    },
    {
      "date": "2025-10-06",
      "bid": "353.00",
      "ask": "353.80",
      "open": "352.40",
      "high": "354.80",
      "low": "350.00",
      "close": "351.00",
      "average": "351.9339",
      "volume": "45864",
      "turnover": "16139530.1",
      "trades": "1001"
    },
    {
      "date": "2025-10-07",
      "bid": "348.40",
      "ask": "349.20",
      "open": "351.00",
      "high": "352.80",
      "low": "347.80",
      "close": "348.00",
      "average": "349.4168",
      "volume": "21633",
      "turnover": "7561486.8",
      "trades": "621"
    },
    {
      "date": "2025-10-08",
      "bid": "350.40",
      "ask": "351.20",
      "open": "347.80",
      "high": "353.20",
      "low": "344.60",
      "close": "351.40",
      "average": "349.9285",
      "volume": "38644",
      "turnover": "13494186.4",
      "trades": "747"
    },
    {
      "date": "2025-10-09",
      "bid": "351.20",
      "ask": "352.20",
      "open": "350.40",
      "high": "354.80",
      "low": "348.80",
      "close": "350.00",
      "average": "351.0797",
      "volume": "23188",
      "turnover": "8147327.9",
      "trades": "707"
    },
    {
      "date": "2025-10-10",
      "bid": "342.20",
      "ask": "342.80",
      "open": "352.20",
      "high": "356.80",
      "low": "340.00",
      "close": "340.00",
      "average": "346.6142",
      "volume": "37183",
      "turnover": "12892503.3",
      "trades": "883"
    },
    {
      "date": "2025-10-13",
      "bid": "337.60",
      "ask": "338.00",
      "open": "340.00",
      "high": "340.40",
      "low": "335.80",
      "close": "338.80",
      "average": "338.4625",
      "volume": "48949",
      "turnover": "16566813.5",
      "trades": "847"
    },
    {
      "date": "2025-10-14",
      "bid": "332.40",
      "ask": "333.00",
      "open": "336.80",
      "high": "337.20",
      "low": "330.80",
      "close": "332.20",
      "average": "333.0955",
      "volume": "41772",
      "turnover": "13915309.6",
      "trades": "906"
    },
    {
      "date": "2025-10-15",
      "bid": "335.20",
      "ask": "336.40",
      "open": "334.00",
      "high": "338.00",
      "low": "332.20",
      "close": "335.00",
      "average": "334.8871",
      "volume": "67769",
      "turnover": "22696169.1",
      "trades": "1086"
    },
    {
      "date": "2025-10-16",
      "bid": "334.60",
      "ask": "336.40",
      "open": "336.20",
      "high": "337.20",
      "low": "332.20",
      "close": "335.80",
      "average": "335.278",
      "volume": "37791",
      "turnover": "12670807.4",
      "trades": "749"
    },
    {
      "date": "2025-10-17",
      "bid": "331.40",
      "ask": "332.40",
      "open": "336.40",
      "high": "336.40",
      "low": "328.20",
      "close": "333.00",
      "average": "332.7736",
      "volume": "53657",
      "turnover": "17852101.3",
      "trades": "695"
    },
    {
      "date": "2025-10-20",
      "bid": "331.00",
      "ask": "331.40",
      "open": "333.00",
      "high": "335.40",
      "low": "328.20",
      "close": "332.00",
      "average": "331.0968",
      "volume": "41926",
      "turnover": "13879241.9",
      "trades": "866"
    },
    {
      "date": "2025-10-21",
      "bid": "329.80",
      "ask": "330.60",
      "open": "333.60",
      "high": "334.00",
      "low": "321.80",
      "close": "331.60",
      "average": "329.6503",
      "volume": "125602",
      "turnover": "41366432.29",
      "trades": "1429"
    },
    {
      "date": "2025-10-22",
      "bid": "364.20",
      "ask": "365.00",
      "open": "345.60",
      "high": "368.80",
      "low": "334.00",
      "close": "368.80",
      "average": "355.3652",
      "volume": "207822",
      "turnover": "73630248.59",
      "trades": "3096"
    },
    {
      "date": "2025-10-23",
      "bid": "364.80",
      "ask": "365.40",
      "open": "364.20",
      "high": "368.80",
      "low": "356.60",
      "close": "365.00",
      "average": "363.0437",
      "volume": "49090",
      "turnover": "17821556.3",
      "trades": "1092"
    },
    {
      "date": "2025-10-24",
      "bid": "372.20",
      "ask": "373.20",
      "open": "366.20",
      "high": "377.20",
      "low": "364.60",
      "close": "371.20",
      "average": "370.9514",
      "volume": "74609",
      "turnover": "27675096",
      "trades": "1201"
    },
    {
      "date": "2025-10-27",
      "bid": "365.40",
      "ask": "367.40",
      "open": "372.00",
      "high": "372.20",
      "low": "363.60",
      "close": "366.60",
      "average": "366.8082",
      "volume": "24468",
      "turnover": "8975207.3",
      "trades": "463"
    },
    {
      "date": "2025-10-28",
      "bid": "354.00",
      "ask": "354.40",
      "open": "365.40",
      "high": "368.20",
      "low": "351.80",
      "close": "353.20",
      "average": "358.6257",
      "volume": "41374",
      "turnover": "14835792.3",
      "trades": "911"
    },
    {
      "date": "2025-10-29",
      "bid": "346.20",
      "ask": "346.80",
      "open": "353.20",
      "high": "354.00",
      "low": "346.00",
      "close": "346.00",
      "average": "347.5131",
      "volume": "31857",
      "turnover": "11073777.5",
      "trades": "680"
    },
    {
      "date": "2025-10-30",
      "bid": "339.20",
      "ask": "340.00",
      "open": "346.20",
      "high": "347.00",
      "low": "338.40",
      "close": "339.20",
      "average": "340.5969",
      "volume": "33428",
      "turnover": "11390420.6",
      "trades": "669"
    },
    {
      "date": "2025-10-31",
      "bid": "340.00",
      "ask": "341.20",
      "open": "339.20",
      "high": "343.40",
      "low": "338.00",
      "close": "341.40",
      "average": "341.138",
      "volume": "10779",
      "turnover": "3677103.3",
      "trades": "263"
    },
    {
      "date": "2025-11-03",
      "bid": "336.20",
      "ask": "337.60",
      "open": "339.20",
      "high": "344.40",
      "low": "335.60",
      "close": "337.20",
      "average": "338.6543",
      "volume": "34361",
      "turnover": "11632313.6",
      "trades": "589"
    },
    {
      "date": "2025-11-04",
      "bid": "329.00",
      "ask": "329.20",
      "open": "335.00",
      "high": "337.60",
      "low": "327.40",
      "close": "327.40",
      "average": "330.935",
      "volume": "34082",
      "turnover": "11279640.4",
      "trades": "668"
    },
    {
      "date": "2025-11-05",
      "bid": "319.00",
      "ask": "319.60",
      "open": "326.60",
      "high": "326.60",
      "low": "318.20",
      "close": "320.40",
      "average": "321.2031",
      "volume": "34859",
      "turnover": "11198573.5",
      "trades": "664"
    },
    {
      "date": "2025-11-06",
      "bid": "320.00",
      "ask": "320.80",
      "open": "320.00",
      "high": "324.40",
      "low": "319.40",
      "close": "320.00",
      "average": "320.2222",
      "volume": "134664",
      "turnover": "43124707.6",
      "trades": "593"
    },
    {
      "date": "2025-11-07",
      "bid": "319.60",
      "ask": "320.20",
      "open": "320.00",
      "high": "323.00",
      "low": "317.00",
      "close": "319.00",
      "average": "319.4624",
      "volume": "30149",
      "turnover": "9631653.5",
      "trades": "542"
    },
    {
      "date": "2025-11-10",
      "bid": "324.80",
      "ask": "325.40",
      "open": "320.60",
      "high": "330.60",
      "low": "320.60",
      "close": "324.20",
      "average": "325.1507",
      "volume": "25036",
      "turnover": "8141269.2",
      "trades": "560"
    },
    {
      "date": "2025-11-11",
      "bid": "328.20",
      "ask": "329.00",
      "open": "324.20",
      "high": "333.40",
      "low": "324.20",
      "close": "328.20",
      "average": "326.9384",
      "volume": "32495",
      "turnover": "10639470.4",
      "trades": "485"
    },
    {
      "date": "2025-11-12",
      "bid": "320.00",
      "ask": "320.20",
      "open": "328.00",
      "high": "330.20",
      "low": "318.60",
      "close": "320.60",
      "average": "322.2363",
      "volume": "42827",
      "turnover": "13802505.6",
      "trades": "888"
    },
    {
      "date": "2025-11-13",
      "bid": "315.20",
      "ask": "316.00",
      "open": "320.00",
      "high": "323.20",
      "low": "313.80",
      "close": "314.20",
      "average": "315.7384",
      "volume": "38827",
      "turnover": "12261362.2",
      "trades": "753"
    },
    {
      "date": "2025-11-14",
      "bid": "310.40",
      "ask": "311.60",
      "open": "316.00",
      "high": "317.40",
      "low": "307.00",
      "close": "309.40",
      "average": "310.8051",
      "volume": "25244",
      "turnover": "7848455.8",
      "trades": "496"
    },
    {
      "date": "2025-11-17",
      "bid": "301.00",
      "ask": "301.40",
      "open": "310.00",
      "high": "310.00",
      "low": "300.00",
      "close": "300.40",
      "average": "302.0001",
      "volume": "33514",
      "turnover": "10121826.6",
      "trades": "798"
    },
    {
      "date": "2025-11-18",
      "bid": "294.00",
      "ask": "294.60",
      "open": "298.60",
      "high": "298.60",
      "low": "292.20",
      "close": "295.20",
      "average": "295.4193",
      "volume": "23774",
      "turnover": "7024393.7",
      "trades": "566"
    },
    {
      "date": "2025-11-19",
      "bid": "295.40",
      "ask": "296.40",
      "open": "295.00",
      "high": "299.40",
      "low": "293.80",
      "close": "297.80",
      "average": "297.2479",
      "volume": "26966",
      "turnover": "8015451",
      "trades": "466"
    },
    {
      "date": "2025-11-20",
      "bid": "296.60",
      "ask": "297.20",
      "open": "301.00",
      "high": "303.80",
      "low": "296.40",
      "close": "298.20",
      "average": "299.3399",
      "volume": "18501",
      "turnover": "5538277.4",
      "trades": "548"
    },
    {
      "date": "2025-11-21",
      "bid": "291.40",
      "ask": "293.00",
      "open": "294.20",
      "high": "299.40",
      "low": "291.00",
      "close": "293.60",
      "average": "294.3121",
      "volume": "27751",
      "turnover": "8167829.7",
      "trades": "635"
    },
    {
      "date": "2025-11-24",
      "bid": "300.20",
      "ask": "301.60",
      "open": "295.00",
      "high": "301.40",
      "low": "292.00",
      "close": "301.20",
      "average": "300.4031",
      "volume": "91999",
      "turnover": "27635111.7",
      "trades": "643"
    },
    {
      "date": "2025-11-25",
      "bid": "308.20",
      "ask": "308.60",
      "open": "303.40",
      "high": "309.40",
      "low": "299.40",
      "close": "307.80",
      "average": "305.8846",
      "volume": "38454",
      "turnover": "11761936.2",
      "trades": "798"
    },
    {
      "date": "2025-11-26",
      "bid": "306.80",
      "ask": "307.60",
      "open": "308.20",
      "high": "310.60",
      "low": "305.20",
      "close": "306.60",
      "average": "307.3293",
      "volume": "19045",
      "turnover": "5853025.1",
      "trades": "387"
    },
    {
      "date": "2025-11-27",
      "bid": "310.60",
      "ask": "311.20",
      "open": "307.60",
      "high": "312.60",
      "low": "307.60",
      "close": "311.40",
      "average": "310.5405",
      "volume": "18380",
      "turnover": "5706694.7",
      "trades": "562"
    },
    {
      "date": "2025-11-28",
      "bid": "311.00",
      "ask": "311.60",
      "open": "311.40",
      "high": "313.20",
      "low": "307.00",
      "close": "313.20",
      "average": "312.6623",
      "volume": "96747",
      "turnover": "30249193.1",
      "trades": "575"
    },
    {
      "date": "2025-12-01",
      "bid": "308.00",
      "ask": "308.80",
      "open": "313.20",
      "high": "313.20",
      "low": "301.40",
      "close": "307.60",
      "average": "305.503",
      "volume": "53967",
      "turnover": "16485948.2",
      "trades": "1069"
    },
    {
      "date": "2025-12-02",
      "bid": "301.80",
      "ask": "302.60",
      "open": "307.80",
      "high": "308.00",
      "low": "301.00",
      "close": "301.80",
      "average": "302.6723",
      "volume": "26723",
      "turnover": "8091744.1",
      "trades": "516"
    },
    {
      "date": "2025-12-03",
      "bid": "298.40",
      "ask": "300.00",
      "open": "301.80",
      "high": "302.80",
      "low": "295.00",
      "close": "299.60",
      "average": "298.8744",
      "volume": "45694",
      "turnover": "13655772.9",
      "trades": "751"
    },
    {
      "date": "2025-12-04",
      "bid": "305.60",
      "ask": "306.40",
      "open": "298.20",
      "high": "308.00",
      "low": "298.20",
      "close": "305.20",
      "average": "304.2532",
      "volume": "35559",
      "turnover": "10815257",
      "trades": "686"
    },
    {
      "date": "2025-12-05",
      "bid": "308.00",
      "ask": "309.00",
      "open": "305.60",
      "high": "312.00",
      "low": "303.20",
      "close": "308.60",
      "average": "308.2192",
      "volume": "24407",
      "turnover": "7522584.8",
      "trades": "489"
    },
    {
      "date": "2025-12-08",
      "bid": "307.00",
      "ask": "308.20",
      "open": "308.00",
      "high": "310.20",
      "low": "302.00",
      "close": "308.60",
      "average": "306.8538",
      "volume": "30977",
      "turnover": "9502857.6",
      "trades": "572"
    },
    {
      "date": "2025-12-09",
      "bid": "309.60",
      "ask": "310.80",
      "open": "308.60",
      "high": "311.00",
      "low": "307.00",
      "close": "310.00",
      "average": "309.7129",
      "volume": "25454",
      "turnover": "7880870",
      "trades": "399"
    },
    {
      "date": "2025-12-10",
      "bid": "312.00",
      "ask": "313.20",
      "open": "310.80",
      "high": "314.20",
      "low": "308.20",
      "close": "311.00",
      "average": "311.1528",
      "volume": "37407",
      "turnover": "11638547.4",
      "trades": "639"
    },
    {
      "date": "2025-12-11",
      "bid": "311.80",
      "ask": "312.60",
      "open": "313.20",
      "high": "315.00",
      "low": "310.00",
      "close": "310.80",
      "average": "312.2419",
      "volume": "19825",
      "turnover": "6190294.2",
      "trades": "451"
    },
    {
      "date": "2025-12-12",
      "bid": "338.40",
      "ask": "339.00",
      "open": "329.00",
      "high": "355.80",
      "low": "329.00",
      "close": "337.00",
      "average": "344.1276",
      "volume": "168046",
      "turnover": "57823058.5",
      "trades": "2659"
    },
    {
      "date": "2025-12-15",
      "bid": "351.60",
      "ask": "353.00",
      "open": "345.00",
      "high": "357.00",
      "low": "345.00",
      "close": "350.40",
      "average": "351.3396",
      "volume": "138774",
      "turnover": "48754142.7",
      "trades": "2400"
    },
    {
      "date": "2025-12-16",
      "bid": "364.80",
      "ask": "365.60",
      "open": "350.40",
      "high": "365.20",
      "low": "350.00",
      "close": "364.00",
      "average": "361.4732",
      "volume": "108125",
      "turnover": "39083256.9",
      "trades": "2243"
    },
    {
      "date": "2025-12-17",
      "bid": "347.80",
      "ask": "348.40",
      "open": "365.60",
      "high": "365.80",
      "low": "346.20",
      "close": "346.20",
      "average": "351.5624",
      "volume": "64446",
      "turnover": "22649157.6",
      "trades": "1298"
    },
    {
      "date": "2025-12-18",
      "bid": "353.60",
      "ask": "355.20",
      "open": "347.00",
      "high": "355.60",
      "low": "345.40",
      "close": "355.40",
      "average": "351.3704",
      "volume": "41874",
      "turnover": "14706509.3",
      "trades": "989"
    },
    {
      "date": "2025-12-19",
      "bid": "360.80",
      "ask": "361.40",
      "open": "356.00",
      "high": "362.40",
      "low": "354.80",
      "close": "360.40",
      "average": "360.0348",
      "volume": "63683",
      "turnover": "22926785.7",
      "trades": "1008"
    },
    {
      "date": "2025-12-22",
      "bid": "357.00",
      "ask": "357.40",
      "open": "360.40",
      "high": "363.20",
      "low": "353.20",
      "close": "356.20",
      "average": "357.33",
      "volume": "45646",
      "turnover": "16309904.5",
      "trades": "849"
    },
    {
      "date": "2025-12-23",
      "bid": "350.60",
      "ask": "352.60",
      "open": "357.40",
      "high": "363.60",
      "low": "351.60",
      "close": "351.60",
      "average": "355.3234",
      "volume": "33008",
      "turnover": "11741765.2",
      "trades": "862"
    },
    {
      "date": "2025-12-29",
      "bid": "359.80",
      "ask": "360.60",
      "open": "352.60",
      "high": "362.40",
      "low": "352.60",
      "close": "360.20",
      "average": "358.7146",
      "volume": "33525",
      "turnover": "12026405.3",
      "trades": "918"
    },
    {
      "date": "2025-12-30",
      "bid": "352.60",
      "ask": "353.40",
      "open": "360.60",
      "high": "360.80",
      "low": "352.80",
      "close": "353.40",
      "average": "355.0406",
      "volume": "34726",
      "turnover": "12328955.2",
      "trades": "975"
    },
    {
      "date": "2026-01-02",
      "bid": "341.20",
      "ask": "342.40",
      "open": "354.00",
      "high": "357.60",
      "low": "340.00",
      "close": "340.00",
      "average": "347.8992",
      "volume": "68058",
      "turnover": "23677747.4",
      "trades": "1414"
    },
    {
      "date": "2026-01-05",
      "bid": "335.00",
      "ask": "335.40",
      "open": "340.00",
      "high": "341.60",
      "low": "334.20",
      "close": "334.20",
      "average": "337.4697",
      "volume": "27736",
      "turnover": "9360734.8",
      "trades": "725"
    },
    {
      "date": "2026-01-07",
      "bid": "349.40",
      "ask": "350.00",
      "open": "338.00",
      "high": "357.40",
      "low": "338.00",
      "close": "350.60",
      "average": "348.541",
      "volume": "84740",
      "turnover": "29539066.58",
      "trades": "1429"
    },
    {
      "date": "2026-01-08",
      "bid": "345.00",
      "ask": "346.80",
      "open": "350.60",
      "high": "350.60",
      "low": "336.80",
      "close": "347.00",
      "average": "344.0005",
      "volume": "60571",
      "turnover": "20834590",
      "trades": "1228"
    },
    {
      "date": "2026-01-09",
      "bid": "355.00",
      "ask": "355.80",
      "open": "346.80",
      "high": "357.60",
      "low": "345.80",
      "close": "357.00",
      "average": "353.7396",
      "volume": "69357",
      "turnover": "24533664.8",
      "trades": "1137"
    },
    {
      "date": "2026-01-12",
      "bid": "337.60",
      "ask": "339.00",
      "open": "356.60",
      "high": "356.60",
      "low": "332.00",
      "close": "340.80",
      "average": "342.0235",
      "volume": "112437",
      "turnover": "38452926",
      "trades": "2220"
    },
    {
      "date": "2026-01-13",
      "bid": "325.60",
      "ask": "326.20",
      "open": "339.40",
      "high": "339.80",
      "low": "323.00",
      "close": "324.60",
      "average": "326.5186",
      "volume": "104437",
      "turnover": "34101128.4",
      "trades": "2207"
    },
    {
      "date": "2026-01-14",
      "bid": "325.80",
      "ask": "327.60",
      "open": "326.20",
      "high": "328.80",
      "low": "320.00",
      "close": "327.60",
      "average": "325.5652",
      "volume": "57532",
      "turnover": "18729553.8",
      "trades": "896"
    },
    {
      "date": "2026-01-15",
      "bid": "334.20",
      "ask": "334.60",
      "open": "327.20",
      "high": "334.60",
      "low": "323.80",
      "close": "333.80",
      "average": "332.6494",
      "volume": "173858",
      "turnover": "57831267.5",
      "trades": "899"
    },
    {
      "date": "2026-01-16",
      "bid": "330.60",
      "ask": "331.00",
      "open": "333.80",
      "high": "333.80",
      "low": "328.00",
      "close": "330.20",
      "average": "331.2134",
      "volume": "28347",
      "turnover": "9389324",
      "trades": "673"
    },
    {
      "date": "2026-01-19",
      "bid": "312.40",
      "ask": "313.20",
      "open": "319.80",
      "high": "324.80",
      "low": "311.80",
      "close": "311.80",
      "average": "315.3422",
      "volume": "118443",
      "turnover": "37350125.4",
      "trades": "1403"
    },
    {
      "date": "2026-01-20",
      "bid": "310.40",
      "ask": "311.20",
      "open": "310.60",
      "high": "312.60",
      "low": "307.20",
      "close": "309.00",
      "average": "309.6166",
      "volume": "59511",
      "turnover": "18425735.89",
      "trades": "966"
    },
    {
      "date": "2026-01-21",
      "bid": "300.00",
      "ask": "300.60",
      "open": "307.00",
      "high": "311.00",
      "low": "296.40",
      "close": "300.00",
      "average": "300.7231",
      "volume": "95956",
      "turnover": "28856376.3",
      "trades": "1489"
    },
    {
      "date": "2026-01-22",
      "bid": "309.60",
      "ask": "310.20",
      "open": "305.00",
      "high": "311.20",
      "low": "300.40",
      "close": "309.80",
      "average": "307.1462",
      "volume": "73767",
      "turnover": "22654990.8",
      "trades": "1045"
    },
    {
      "date": "2026-01-23",
      "bid": "308.40",
      "ask": "310.00",
      "open": "311.00",
      "high": "317.40",
      "low": "305.00",
      "close": "308.80",
      "average": "310.6278",
      "volume": "46934",
      "turnover": "14577662",
      "trades": "821"
    },
    {
      "date": "2026-01-26",
      "bid": "303.00",
      "ask": "303.60",
      "open": "308.40",
      "high": "308.40",
      "low": "301.00",
      "close": "303.00",
      "average": "302.7823",
      "volume": "45040",
      "turnover": "13637272.2",
      "trades": "673"
    },
    {
      "date": "2026-01-27",
      "bid": "299.20",
      "ask": "299.60",
      "open": "303.60",
      "high": "305.00",
      "low": "299.00",
      "close": "299.20",
      "average": "300.8685",
      "volume": "32754",
      "turnover": "9854863.8",
      "trades": "637"
    },
    {
      "date": "2026-01-28",
      "bid": "293.00",
      "ask": "293.40",
      "open": "299.20",
      "high": "299.20",
      "low": "292.60",
      "close": "293.20",
      "average": "295.5582",
      "volume": "83594",
      "turnover": "24707216.8",
      "trades": "955"
    },
    {
      "date": "2026-01-29",
      "bid": "279.00",
      "ask": "280.40",
      "open": "293.00",
      "high": "293.00",
      "low": "279.00",
      "close": "279.40",
      "average": "282.6625",
      "volume": "135375",
      "turnover": "38273074.29",
      "trades": "1799"
    },
    {
      "date": "2026-01-30",
      "bid": "277.20",
      "ask": "278.00",
      "open": "280.00",
      "high": "283.80",
      "low": "273.80",
      "close": "276.80",
      "average": "278.2396",
      "volume": "66028",
      "turnover": "18371848.5",
      "trades": "1015"
    },
    {
      "date": "2026-02-02",
      "bid": "277.20",
      "ask": "277.40",
      "open": "279.80",
      "high": "281.40",
      "low": "273.60",
      "close": "277.60",
      "average": "277.4017",
      "volume": "179404",
      "turnover": "49767042.7",
      "trades": "2140"
    },
    {
      "date": "2026-02-03",
      "bid": "282.40",
      "ask": "283.60",
      "open": "279.00",
      "high": "285.80",
      "low": "279.00",
      "close": "284.00",
      "average": "283.339",
      "volume": "114684",
      "turnover": "32495661.5",
      "trades": "1847"
    },
    {
      "date": "2026-02-04",
      "bid": "281.00",
      "ask": "283.60",
      "open": "284.00",
      "high": "288.60",
      "low": "278.40",
      "close": "283.00",
      "average": "283.533",
      "volume": "126241",
      "turnover": "35793483.6",
      "trades": "1348"
    },
    {
      "date": "2026-02-05",
      "bid": "276.80",
      "ask": "277.80",
      "open": "282.60",
      "high": "284.80",
      "low": "273.80",
      "close": "277.20",
      "average": "277.6954",
      "volume": "90533",
      "turnover": "25140458.2",
      "trades": "1268"
    },
    {
      "date": "2026-02-06",
      "bid": "276.40",
      "ask": "277.20",
      "open": "275.00",
      "high": "278.00",
      "low": "273.20",
      "close": "278.00",
      "average": "275.7217",
      "volume": "40766",
      "turnover": "11239836.8",
      "trades": "789"
    },
    {
      "date": "2026-02-09",
      "bid": "285.40",
      "ask": "286.60",
      "open": "278.20",
      "high": "288.60",
      "low": "275.80",
      "close": "284.20",
      "average": "281.7537",
      "volume": "135083",
      "turnover": "38060495.6",
      "trades": "1228"
    },
    {
      "date": "2026-02-10",
      "bid": "295.80",
      "ask": "296.40",
      "open": "286.60",
      "high": "297.80",
      "low": "286.20",
      "close": "297.80",
      "average": "295.1421",
      "volume": "127109",
      "turnover": "37515262",
      "trades": "1698"
    },
    {
      "date": "2026-02-11",
      "bid": "281.60",
      "ask": "282.00",
      "open": "273.20",
      "high": "296.20",
      "low": "262.40",
      "close": "281.00",
      "average": "283.3165",
      "volume": "616888",
      "turnover": "174963946.8",
      "trades": "5933"
    },
    {
      "date": "2026-02-12",
      "bid": "251.00",
      "ask": "252.20",
      "open": "282.00",
      "high": "283.00",
      "low": "251.20",
      "close": "251.40",
      "average": "260.9017",
      "volume": "228900",
      "turnover": "59732567.3",
      "trades": "2898"
    },
    {
      "date": "2026-02-13",
      "bid": "257.80",
      "ask": "258.20",
      "open": "251.40",
      "high": "264.00",
      "low": "246.80",
      "close": "257.80",
      "average": "256.4279",
      "volume": "118192",
      "turnover": "30308247.6",
      "trades": "1744"
    },
    {
      "date": "2026-02-16",
      "bid": "245.40",
      "ask": "246.00",
      "open": "259.00",
      "high": "259.80",
      "low": "245.00",
      "close": "245.40",
      "average": "248.7428",
      "volume": "109700",
      "turnover": "27287082.8",
      "trades": "1693"
    },
    {
      "date": "2026-02-17",
      "bid": "252.80",
      "ask": "253.60",
      "open": "246.60",
      "high": "253.60",
      "low": "246.60",
      "close": "253.00",
      "average": "251.0155",
      "volume": "72951",
      "turnover": "18312309",
      "trades": "1196"
    },
    {
      "date": "2026-02-18",
      "bid": "243.60",
      "ask": "244.40",
      "open": "253.20",
      "high": "253.60",
      "low": "241.40",
      "close": "243.40",
      "average": "245.561",
      "volume": "157986",
      "turnover": "38794416.79",
      "trades": "1615"
    },
    {
      "date": "2026-02-19",
      "bid": "239.60",
      "ask": "240.40",
      "open": "243.80",
      "high": "245.20",
      "low": "239.40",
      "close": "239.40",
      "average": "241.5695",
      "volume": "92512",
      "turnover": "22357996.4",
      "trades": "953"
    },
    {
      "date": "2026-02-20",
      "bid": "254.60",
      "ask": "257.40",
      "open": "241.20",
      "high": "259.60",
      "low": "239.40",
      "close": "255.20",
      "average": "249.5648",
      "volume": "116317",
      "turnover": "29028638.6",
      "trades": "1320"
    },
    {
      "date": "2026-02-23",
      "bid": "245.20",
      "ask": "246.00",
      "open": "252.00",
      "high": "253.00",
      "low": "244.80",
      "close": "245.00",
      "average": "248.5313",
      "volume": "173555",
      "turnover": "43132804.7",
      "trades": "1164"
    },
    {
      "date": "2026-02-24",
      "bid": "247.20",
      "ask": "248.60",
      "open": "245.20",
      "high": "252.00",
      "low": "244.20",
      "close": "247.80",
      "average": "247.8083",
      "volume": "70088",
      "turnover": "17367447.39",
      "trades": "738"
    },
    {
      "date": "2026-02-25",
      "bid": "242.60",
      "ask": "243.20",
      "open": "248.00",
      "high": "250.40",
      "low": "242.20",
      "close": "242.20",
      "average": "243.5536",
      "volume": "59652",
      "turnover": "14528547",
      "trades": "719"
    },
    {
      "date": "2026-02-26",
      "bid": "248.00",
      "ask": "251.00",
      "open": "242.20",
      "high": "250.80",
      "low": "241.80",
      "close": "248.60",
      "average": "247.5645",
      "volume": "71912",
      "turnover": "17811853.2",
      "trades": "817"
    },
    {
      "date": "2026-02-27",
      "bid": "253.60",
      "ask": "254.20",
      "open": "248.60",
      "high": "255.00",
      "low": "246.40",
      "close": "253.80",
      "average": "251.9062",
      "volume": "283524",
      "turnover": "71421150.9",
      "trades": "881"
    },
    {
      "date": "2026-03-02",
      "bid": "241.60",
      "ask": "242.60",
      "open": "244.20",
      "high": "246.00",
      "low": "240.00",
      "close": "243.20",
      "average": "242.3779",
      "volume": "252313",
      "turnover": "61169204.3",
      "trades": "1749"
    },
    {
      "date": "2026-03-03",
      "bid": "234.40",
      "ask": "235.40",
      "open": "240.80",
      "high": "240.80",
      "low": "232.60",
      "close": "235.20",
      "average": "235.9381",
      "volume": "111758",
      "turnover": "26367670.8",
      "trades": "1307"
    },
    {
      "date": "2026-03-04",
      "bid": "235.00",
      "ask": "235.80",
      "open": "234.60",
      "high": "238.20",
      "low": "231.60",
      "close": "234.80",
      "average": "234.7836",
      "volume": "80478",
      "turnover": "18895074.5",
      "trades": "903"
    },
    {
      "date": "2026-03-05",
      "bid": "244.60",
      "ask": "245.60",
      "open": "231.00",
      "high": "247.00",
      "low": "230.60",
      "close": "244.60",
      "average": "243.0843",
      "volume": "250985",
      "turnover": "61009201.8",
      "trades": "1505"
    },
    {
      "date": "2026-03-06",
      "bid": "249.40",
      "ask": "249.80",
      "open": "248.40",
      "high": "253.00",
      "low": "242.00",
      "close": "247.40",
      "average": "249.2301",
      "volume": "210738",
      "turnover": "52522515.9",
      "trades": "2157"
    },
    {
      "date": "2026-03-09",
      "bid": "237.00",
      "ask": "237.60",
      "open": "235.20",
      "high": "242.80",
      "low": "235.00",
      "close": "236.60",
      "average": "236.9202",
      "volume": "170121",
      "turnover": "40304868.5",
      "trades": "1392"
    },
    {
      "date": "2026-03-10",
      "bid": "242.40",
      "ask": "243.20",
      "open": "242.00",
      "high": "246.40",
      "low": "241.00",
      "close": "241.20",
      "average": "242.9566",
      "volume": "123904",
      "turnover": "30103438",
      "trades": "847"
    },
    {
      "date": "2026-03-11",
      "bid": "243.00",
      "ask": "243.60",
      "open": "240.60",
      "high": "246.40",
      "low": "238.00",
      "close": "243.40",
      "average": "242.4445",
      "volume": "104854",
      "turnover": "25420889.6",
      "trades": "912"
    },
    {
      "date": "2026-03-12",
      "bid": "237.00",
      "ask": "237.20",
      "open": "242.20",
      "high": "246.00",
      "low": "234.40",
      "close": "235.40",
      "average": "238.5102",
      "volume": "135430",
      "turnover": "32301186",
      "trades": "977"
    },
    {
      "date": "2026-03-13",
      "bid": "238.80",
      "ask": "239.60",
      "open": "237.40",
      "high": "243.00",
      "low": "232.00",
      "close": "238.80",
      "average": "238.5007",
      "volume": "301009",
      "turnover": "71791420.7",
      "trades": "1192"
    },
    {
      "date": "2026-03-16",
      "bid": "238.60",
      "ask": "239.20",
      "open": "238.80",
      "high": "239.40",
      "low": "235.00",
      "close": "237.40",
      "average": "236.7358",
      "volume": "59393",
      "turnover": "14060500.1",
      "trades": "676"
    },
    {
      "date": "2026-03-17",
      "bid": "230.40",
      "ask": "233.00",
      "open": "237.60",
      "high": "237.60",
      "low": "226.40",
      "close": "231.80",
      "average": "230.9839",
      "volume": "94169",
      "turnover": "21749977.3",
      "trades": "1094"
    },
    {
      "date": "2026-03-18",
      "bid": "230.80",
      "ask": "231.20",
      "open": "233.00",
      "high": "234.80",
      "low": "228.60",
      "close": "230.00",
      "average": "231.7845",
      "volume": "48432",
      "turnover": "11225809.4",
      "trades": "727"
    },
    {
      "date": "2026-03-19",
      "bid": "222.00",
      "ask": "222.80",
      "open": "228.40",
      "high": "228.40",
      "low": "221.20",
      "close": "221.20",
      "average": "222.5075",
      "volume": "66292",
      "turnover": "14750893.8",
      "trades": "1153"
    },
    {
      "date": "2026-03-20",
      "bid": "214.20",
      "ask": "214.80",
      "open": "223.40",
      "high": "225.00",
      "low": "213.80",
      "close": "214.20",
      "average": "215.4112",
      "volume": "105454",
      "turnover": "22718746.3",
      "trades": "1273"
    },
    {
      "date": "2026-03-23",
      "bid": "216.00",
      "ask": "217.60",
      "open": "209.40",
      "high": "222.20",
      "low": "206.00",
      "close": "215.80",
      "average": "216.9023",
      "volume": "162010",
      "turnover": "35140207.79",
      "trades": "994"
    },
    {
      "date": "2026-03-24",
      "bid": "215.40",
      "ask": "216.00",
      "open": "220.00",
      "high": "220.40",
      "low": "213.00",
      "close": "215.80",
      "average": "218.2753",
      "volume": "356435",
      "turnover": "77787400.09",
      "trades": "599"
    },
    {
      "date": "2026-03-25",
      "bid": "213.00",
      "ask": "214.00",
      "open": "219.40",
      "high": "223.00",
      "low": "207.20",
      "close": "213.60",
      "average": "217.3098",
      "volume": "235615",
      "turnover": "51193537",
      "trades": "1173"
    },
    {
      "date": "2026-03-26",
      "bid": "215.00",
      "ask": "215.80",
      "open": "213.00",
      "high": "219.00",
      "low": "210.60",
      "close": "216.00",
      "average": "215.4452",
      "volume": "43904",
      "turnover": "9459519",
      "trades": "583"
    },
    {
      "date": "2026-03-27",
      "bid": "211.20",
      "ask": "212.00",
      "open": "216.00",
      "high": "216.00",
      "low": "210.80",
      "close": "212.00",
      "average": "212.1335",
      "volume": "54610",
      "turnover": "11583412.6",
      "trades": "628"
    },
    {
      "date": "2026-03-30",
      "bid": "224.20",
      "ask": "225.60",
      "open": "210.80",
      "high": "225.60",
      "low": "208.80",
      "close": "224.40",
      "average": "219.9324",
      "volume": "102116",
      "turnover": "22458353.3",
      "trades": "1364"
    },
    {
      "date": "2026-03-31",
      "bid": "229.00",
      "ask": "229.40",
      "open": "224.40",
      "high": "230.00",
      "low": "221.00",
      "close": "229.80",
      "average": "227.8632",
      "volume": "77337",
      "turnover": "17620917.39",
      "trades": "910"
    },
    {
      "date": "2026-04-01",
      "bid": "237.80",
      "ask": "238.20",
      "open": "238.00",
      "high": "238.80",
      "low": "231.40",
      "close": "238.20",
      "average": "236.4118",
      "volume": "83941",
      "turnover": "19844740.89",
      "trades": "889"
    },
    {
      "date": "2026-04-02",
      "bid": "233.40",
      "ask": "234.00",
      "open": "233.00",
      "high": "234.20",
      "low": "230.40",
      "close": "233.20",
      "average": "233.0705",
      "volume": "21356",
      "turnover": "4977484.59",
      "trades": "310"
    },
    {
      "date": "2026-04-07",
      "bid": "234.40",
      "ask": "234.80",
      "open": "233.20",
      "high": "239.80",
      "low": "230.40",
      "close": "234.20",
      "average": "235.964",
      "volume": "105734",
      "turnover": "24949875.5",
      "trades": "1087"
    },
    {
      "date": "2026-04-08",
      "bid": "249.20",
      "ask": "250.80",
      "open": "245.60",
      "high": "251.60",
      "low": "244.20",
      "close": "250.00",
      "average": "248.7794",
      "volume": "147679",
      "turnover": "36739576",
      "trades": "1232"
    },
    {
      "date": "2026-04-09",
      "bid": "246.60",
      "ask": "247.60",
      "open": "249.40",
      "high": "249.40",
      "low": "238.20",
      "close": "245.40",
      "average": "245.7001",
      "volume": "132567",
      "turnover": "32571860.2",
      "trades": "1027"
    },
    {
      "date": "2026-04-10",
      "bid": "252.20",
      "ask": "253.80",
      "open": "248.00",
      "high": "258.00",
      "low": "248.00",
      "close": "252.00",
      "average": "253.1011",
      "volume": "148207",
      "turnover": "37511279.4",
      "trades": "1235"
    },
    {
      "date": "2026-04-13",
      "bid": "250.00",
      "ask": "250.80",
      "open": "250.00",
      "high": "252.00",
      "low": "246.40",
      "close": "250.00",
      "average": "249.1399",
      "volume": "54954",
      "turnover": "13692082.2",
      "trades": "713"
    },
    {
      "date": "2026-04-14",
      "bid": "257.60",
      "ask": "258.00",
      "open": "250.80",
      "high": "261.20",
      "low": "250.80",
      "close": "257.20",
      "average": "257.7886",
      "volume": "81390",
      "turnover": "20979082",
      "trades": "858"
    },
    {
      "date": "2026-04-15",
      "bid": "258.40",
      "ask": "259.20",
      "open": "258.00",
      "high": "263.40",
      "low": "257.80",
      "close": "260.00",
      "average": "260.431",
      "volume": "72522",
      "turnover": "18886906.3",
      "trades": "1045"
    },
    {
      "date": "2026-04-16",
      "bid": "262.60",
      "ask": "264.00",
      "open": "261.00",
      "high": "265.20",
      "low": "259.40",
      "close": "264.00",
      "average": "263.3472",
      "volume": "90083",
      "turnover": "23707757.7",
      "trades": "662"
    },
    {
      "date": "2026-04-17",
      "bid": "277.40",
      "ask": "278.40",
      "open": "264.20",
      "high": "279.40",
      "low": "263.40",
      "close": "278.20",
      "average": "273.8615",
      "volume": "73438",
      "turnover": "20110657.8",
      "trades": "982"
    },
    {
      "date": "2026-04-20",
      "bid": "273.80",
      "ask": "275.20",
      "open": "274.80",
      "high": "275.80",
      "low": "272.60",
      "close": "273.40",
      "average": "274.1258",
      "volume": "39345",
      "turnover": "10785721.7",
      "trades": "610"
    },
    {
      "date": "2026-04-21",
      "bid": "273.80",
      "ask": "274.60",
      "open": "274.40",
      "high": "277.40",
      "low": "273.00",
      "close": "274.20",
      "average": "274.831",
      "volume": "36903",
      "turnover": "10142038.19",
      "trades": "576"
    },
    {
      "date": "2026-04-22",
      "bid": "268.60",
      "ask": "270.80",
      "open": "274.20",
      "high": "274.60",
      "low": "265.80",
      "close": "268.00",
      "average": "269.1241",
      "volume": "74450",
      "turnover": "20036334.1",
      "trades": "778"
    },
    {
      "date": "2026-04-23",
      "bid": "290.60",
      "ask": "291.20",
      "open": "282.00",
      "high": "299.80",
      "low": "272.00",
      "close": "291.20",
      "average": "288.5081",
      "volume": "222451",
      "turnover": "64168994.1",
      "trades": "2584"
    },
    {
      "date": "2026-04-24",
      "bid": "282.00",
      "ask": "282.80",
      "open": "287.00",
      "high": "289.40",
      "low": "279.40",
      "close": "281.60",
      "average": "283.3495",
      "volume": "114435",
      "turnover": "32425737.3",
      "trades": "1306"
    },
    {
      "date": "2026-04-27",
      "bid": "282.00",
      "ask": "283.20",
      "open": "290.00",
      "high": "297.60",
      "low": "282.00",
      "close": "282.00",
      "average": "286.66",
      "volume": "112922",
      "turnover": "32370975.4",
      "trades": "1480"
    },
    {
      "date": "2026-04-28",
      "bid": "278.00",
      "ask": "279.40",
      "open": "282.00",
      "high": "282.00",
      "low": "275.20",
      "close": "277.80",
      "average": "278.4418",
      "volume": "60320",
      "turnover": "16795468",
      "trades": "803"
    },
    {
      "date": "2026-04-29",
      "bid": "275.80",
      "ask": "277.80",
      "open": "280.00",
      "high": "281.00",
      "low": "274.80",
      "close": "274.80",
      "average": "276.9552",
      "volume": "52887",
      "turnover": "14647172.8",
      "trades": "754"
    },
    {
      "date": "2026-04-30",
      "bid": "272.00",
      "ask": "273.60",
      "open": "275.00",
      "high": "277.60",
      "low": "270.60",
      "close": "272.20",
      "average": "273.6461",
      "volume": "39662",
      "turnover": "10853351.2",
      "trades": "463"
    },
    {
      "date": "2026-05-04",
      "bid": "282.80",
      "ask": "283.60",
      "open": "273.60",
      "high": "289.80",
      "low": "272.20",
      "close": "283.60",
      "average": "283.706",
      "volume": "147199",
      "turnover": "41769544.9",
      "trades": "1352"
    },
    {
      "date": "2026-05-05",
      "bid": "274.20",
      "ask": "276.40",
      "open": "283.00",
      "high": "289.80",
      "low": "268.40",
      "close": "276.00",
      "average": "275.3953",
      "volume": "97663",
      "turnover": "26895692.8",
      "trades": "1216"
    },
    {
      "date": "2026-05-06",
      "bid": "287.00",
      "ask": "287.80",
      "open": "277.00",
      "high": "294.00",
      "low": "277.00",
      "close": "287.40",
      "average": "287.7893",
      "volume": "97838",
      "turnover": "28156369.5",
      "trades": "962"
    },
    {
      "date": "2026-05-07",
      "bid": "285.20",
      "ask": "286.00",
      "open": "292.80",
      "high": "297.80",
      "low": "283.20",
      "close": "283.20",
      "average": "289.0646",
      "volume": "129157",
      "turnover": "37334876.1",
      "trades": "1369"
    },
    {
      "date": "2026-05-08",
      "bid": "277.60",
      "ask": "278.40",
      "open": "283.00",
      "high": "284.00",
      "low": "275.00",
      "close": "276.80",
      "average": "279.4916",
      "volume": "91038",
      "turnover": "25450205.1",
      "trades": "1233"
    },
    {
      "date": "2026-05-11",
      "bid": "270.00",
      "ask": "271.80",
      "open": "278.40",
      "high": "281.00",
      "low": "269.60",
      "close": "270.00",
      "average": "273.5076",
      "volume": "137774",
      "turnover": "37694264.79",
      "trades": "1026"
    },
    {
      "date": "2026-05-12",
      "bid": "261.80",
      "ask": "263.40",
      "open": "267.40",
      "high": "269.60",
      "low": "261.60",
      "close": "261.60",
      "average": "265.4945",
      "volume": "196673",
      "turnover": "52215692.6",
      "trades": "1220"
    },
    {
      "date": "2026-05-13",
      "bid": "265.00",
      "ask": "265.60",
      "open": "263.40",
      "high": "267.00",
      "low": "259.60",
      "close": "265.00",
      "average": "262.1201",
      "volume": "137820",
      "turnover": "36128327.1",
      "trades": "452"
    },
    {
      "date": "2026-05-15",
      "bid": "254.00",
      "ask": "254.40",
      "open": "265.00",
      "high": "266.00",
      "low": "253.80",
      "close": "256.40",
      "average": "257.9326",
      "volume": "134325",
      "turnover": "34697595.29",
      "trades": "1188"
    },
    {
      "date": "2026-05-18",
      "bid": "254.60",
      "ask": "256.40",
      "open": "253.00",
      "high": "258.40",
      "low": "251.00",
      "close": "254.80",
      "average": "254.3335",
      "volume": "174950",
      "turnover": "44493942.1",
      "trades": "829"
    },
    {
      "date": "2026-05-19",
      "bid": "251.40",
      "ask": "252.60",
      "open": "255.20",
      "high": "263.00",
      "low": "250.20",
      "close": "251.00",
      "average": "256.1325",
      "volume": "112794",
      "turnover": "28892905",
      "trades": "721"
    },
    {
      "date": "2026-05-20",
      "bid": "254.80",
      "ask": "256.00",
      "open": "251.40",
      "high": "256.60",
      "low": "243.60",
      "close": "253.00",
      "average": "250.6754",
      "volume": "105155",
      "turnover": "26356403.2",
      "trades": "1123"
    },
    {
      "date": "2026-05-21",
      "bid": "250.20",
      "ask": "252.60",
      "open": "254.60",
      "high": "258.20",
      "low": "247.20",
      "close": "249.80",
      "average": "250.6247",
      "volume": "76469",
      "turnover": "19164139.8",
      "trades": "1000"
    },
    {
      "date": "2026-05-22",
      "bid": "254.00",
      "ask": "255.00",
      "open": "252.60",
      "high": "256.80",
      "low": "245.00",
      "close": "254.00",
      "average": "251.5543",
      "volume": "80589",
      "turnover": "20229703.55",
      "trades": "1119"
    },
    {
      "date": "2026-05-25",
      "bid": "255.00",
      "ask": "256.00",
      "open": "257.60",
      "high": "260.20",
      "low": "253.60",
      "close": "253.60",
      "average": "256.2762",
      "volume": "50962",
      "turnover": "13060346.4",
      "trades": "661"
    },
    {
      "date": "2026-05-26",
      "bid": "250.40",
      "ask": "251.20",
      "open": "252.00",
      "high": "257.80",
      "low": "250.00",
      "close": "250.00",
      "average": "252.8976",
      "volume": "128119",
      "turnover": "32396398.4",
      "trades": "872"
    },
    {
      "date": "2026-05-27",
      "bid": "250.20",
      "ask": "251.20",
      "open": "250.40",
      "high": "256.40",
      "low": "247.60",
      "close": "250.80",
      "average": "250.9739",
      "volume": "154763",
      "turnover": "38842242.79",
      "trades": "849"
    },
    {
      "date": "2026-05-28",
      "bid": "247.80",
      "ask": "248.40",
      "open": "247.40",
      "high": "251.00",
      "low": "245.40",
      "close": "246.40",
      "average": "247.9499",
      "volume": "52769",
      "turnover": "13083709.2",
      "trades": "756"
    },
    {
      "date": "2026-05-29",
      "bid": "241.20",
      "ask": "241.40",
      "open": "247.60",
      "high": "247.80",
      "low": "240.60",
      "close": "242.00",
      "average": "243.2953",
      "volume": "386383",
      "turnover": "94002310.4",
      "trades": "1016"
    },
    {
      "date": "2026-06-01",
      "bid": "233.00",
      "ask": "233.60",
      "open": "240.20",
      "high": "243.40",
      "low": "231.00",
      "close": "231.60",
      "average": "235.3652",
      "volume": "136971",
      "turnover": "32239371.9",
      "trades": "1305"
    },
    {
      "date": "2026-06-02",
      "bid": "233.00",
      "ask": "234.20",
      "open": "233.40",
      "high": "241.60",
      "low": "231.40",
      "close": "234.00",
      "average": "235.7798",
      "volume": "77734",
      "turnover": "18328266",
      "trades": "849"
    },
    {
      "date": "2026-06-03",
      "bid": "230.80",
      "ask": "231.80",
      "open": "233.00",
      "high": "234.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.7395",
      "volume": "64287",
      "turnover": "14897835.2",
      "trades": "587"
    },
    {
      "date": "2026-06-04",
      "bid": "236.20",
      "ask": "236.80",
      "open": "231.00",
      "high": "238.60",
      "low": "229.40",
      "close": "235.80",
      "average": "234.7662",
      "volume": "138070",
      "turnover": "32414172.8",
      "trades": "1003"
    },
    {
      "date": "2026-06-05",
      "bid": "237.00",
      "ask": "237.60",
      "open": "236.20",
      "high": "246.20",
      "low": "234.00",
      "close": "237.20",
      "average": "239.7748",
      "volume": "90144",
      "turnover": "21636547.4",
      "trades": "953"
    },
    {
      "date": "2026-06-08",
      "bid": "239.60",
      "ask": "240.40",
      "open": "233.00",
      "high": "243.40",
      "low": "232.00",
      "close": "239.40",
      "average": "235.2287",
      "volume": "202972",
      "turnover": "47891825.88",
      "trades": "850"
    },
    {
      "date": "2026-06-09",
      "bid": "239.80",
      "ask": "241.00",
      "open": "237.60",
      "high": "243.40",
      "low": "233.00",
      "close": "239.20",
      "average": "238.1329",
      "volume": "88826",
      "turnover": "21152797",
      "trades": "818"
    },
    {
      "date": "2026-06-10",
      "bid": "238.40",
      "ask": "240.60",
      "open": "239.80",
      "high": "241.00",
      "low": "229.60",
      "close": "239.60",
      "average": "238.0393",
      "volume": "72623",
      "turnover": "17284069.3",
      "trades": "894"
    },
    {
      "date": "2026-06-11",
      "bid": "238.20",
      "ask": "239.80",
      "open": "238.40",
      "high": "241.00",
      "low": "232.40",
      "close": "238.80",
      "average": "237.2348",
      "volume": "76623",
      "turnover": "18176914.8",
      "trades": "923"
    },
    {
      "date": "2026-06-12",
      "bid": "240.60",
      "ask": "241.00",
      "open": "241.80",
      "high": "250.40",
      "low": "236.80",
      "close": "238.80",
      "average": "243.106",
      "volume": "87571",
      "turnover": "21288969.39",
      "trades": "815"
    },
    {
      "date": "2026-06-15",
      "bid": "239.00",
      "ask": "239.80",
      "open": "247.00",
      "high": "250.60",
      "low": "237.20",
      "close": "237.20",
      "average": "242.5749",
      "volume": "91583",
      "turnover": "22216282.1",
      "trades": "968"
    },
    {
      "date": "2026-06-16",
      "bid": "234.20",
      "ask": "235.00",
      "open": "239.00",
      "high": "239.80",
      "low": "231.60",
      "close": "233.80",
      "average": "234.0945",
      "volume": "74845",
      "turnover": "17519007.2",
      "trades": "871"
    },
    {
      "date": "2026-06-17",
      "bid": "241.20",
      "ask": "241.60",
      "open": "235.00",
      "high": "249.80",
      "low": "235.00",
      "close": "241.00",
      "average": "243.426",
      "volume": "129104",
      "turnover": "31428697.9",
      "trades": "1356"
    },
    {
      "date": "2026-06-18",
      "bid": "237.00",
      "ask": "237.40",
      "open": "242.80",
      "high": "244.60",
      "low": "229.60",
      "close": "236.00",
      "average": "236.0463",
      "volume": "139094",
      "turnover": "32834849.9",
      "trades": "1317"
    },
    {
      "date": "2026-06-22",
      "bid": "231.80",
      "ask": "232.20",
      "open": "236.60",
      "high": "236.80",
      "low": "226.80",
      "close": "230.20",
      "average": "230.8271",
      "volume": "84714",
      "turnover": "19553953.3",
      "trades": "892"
    },
    {
      "date": "2026-06-23",
      "bid": "237.60",
      "ask": "239.00",
      "open": "230.00",
      "high": "239.40",
      "low": "228.00",
      "close": "236.00",
      "average": "235.7629",
      "volume": "156769",
      "turnover": "36965827.06",
      "trades": "1003"
    },
    {
      "date": "2026-06-24",
      "bid": "240.80",
      "ask": "241.60",
      "open": "239.00",
      "high": "246.00",
      "low": "235.00",
      "close": "240.60",
      "average": "240.4836",
      "volume": "206483",
      "turnover": "49655771.7",
      "trades": "878"
    },
    {
      "date": "2026-06-25",
      "bid": "248.40",
      "ask": "249.40",
      "open": "241.40",
      "high": "252.60",
      "low": "240.00",
      "close": "249.20",
      "average": "247.5508",
      "volume": "105640",
      "turnover": "26151416.8",
      "trades": "889"
    },
    {
      "date": "2026-06-26",
      "bid": "253.00",
      "ask": "253.80",
      "open": "249.20",
      "high": "259.80",
      "low": "248.00",
      "close": "253.80",
      "average": "254.2069",
      "volume": "121760",
      "turnover": "30951575.1",
      "trades": "899"
    },
    {
      "date": "2026-06-29",
      "bid": "254.00",
      "ask": "254.60",
      "open": "254.20",
      "high": "260.20",
      "low": "252.40",
      "close": "254.00",
      "average": "255.3447",
      "volume": "83140",
      "turnover": "21229317.89",
      "trades": "829"
    },
    {
      "date": "2026-06-30",
      "bid": "257.20",
      "ask": "258.60",
      "open": "256.00",
      "high": "260.80",
      "low": "252.00",
      "close": "258.20",
      "average": "257.4272",
      "volume": "171697",
      "turnover": "44199021.2",
      "trades": "932"
    },
    {
      "date": "2026-07-01",
      "bid": "259.60",
      "ask": "260.00",
      "open": "258.40",
      "high": "260.40",
      "low": "251.00",
      "close": "258.60",
      "average": "257.0407",
      "volume": "72177",
      "turnover": "18551649.39",
      "trades": "779"
    },
    {
      "date": "2026-07-02",
      "bid": "262.20",
      "ask": "263.60",
      "open": "260.00",
      "high": "264.20",
      "low": "257.20",
      "close": "262.80",
      "average": "261.5977",
      "volume": "87172",
      "turnover": "22804048.6",
      "trades": "885"
    },
    {
      "date": "2026-07-03",
      "bid": "301.80",
      "ask": "302.40",
      "open": "288.00",
      "high": "314.00",
      "low": "287.00",
      "close": "301.80",
      "average": "304.0477",
      "volume": "391782",
      "turnover": "119107110.8",
      "trades": "3767"
    },
    {
      "date": "2026-07-06",
      "bid": "269.60",
      "ask": "270.60",
      "open": "302.00",
      "high": "304.00",
      "low": "268.80",
      "close": "269.60",
      "average": "277.7266",
      "volume": "210755",
      "turnover": "58551644.7",
      "trades": "2547"
    },
    {
      "date": "2026-07-07",
      "bid": "262.60",
      "ask": "263.40",
      "open": "270.00",
      "high": "274.80",
      "low": "260.00",
      "close": "261.40",
      "average": "266.0445",
      "volume": "125556",
      "turnover": "33404888",
      "trades": "1390"
    },
    {
      "date": "2026-07-08",
      "bid": "246.80",
      "ask": "247.40",
      "open": "261.00",
      "high": "261.00",
      "low": "246.80",
      "close": "247.40",
      "average": "251.4233",
      "volume": "122176",
      "turnover": "30715810",
      "trades": "1341"
    },
    {
      "date": "2026-07-09",
      "bid": "259.20",
      "ask": "260.40",
      "open": "249.20",
      "high": "260.20",
      "low": "247.40",
      "close": "258.80",
      "average": "256.3039",
      "volume": "100500",
      "turnover": "25752669.7",
      "trades": "969"
    },
    {
      "date": "2026-07-10",
      "bid": "270.80",
      "ask": "271.60",
      "open": "260.00",
      "high": "272.80",
      "low": "259.00",
      "close": "271.40",
      "average": "268.643",
      "volume": "109380",
      "turnover": "29379398.5",
      "trades": "1073"
    },
    {
      "date": "2026-07-13",
      "bid": "267.00",
      "ask": "268.20",
      "open": "268.60",
      "high": "273.00",
      "low": "265.80",
      "close": "269.20",
      "average": "269.0955",
      "volume": "54515",
      "turnover": "14669794.2",
      "trades": "668"
    },
    {
      "date": "2026-07-14",
      "bid": "268.20",
      "ask": "268.60",
      "open": "270.00",
      "high": "270.00",
      "low": "261.00",
      "close": "269.40",
      "average": "265.5655",
      "volume": "51341",
      "turnover": "13634388.2",
      "trades": "675"
    },
    {
      "date": "2026-07-15",
      "bid": "280.00",
      "ask": "281.00",
      "open": "268.60",
      "high": "284.00",
      "low": "268.00",
      "close": "280.20",
      "average": "277.475",
      "volume": "112731",
      "turnover": "31282791",
      "trades": "1163"
    },
    {
      "date": "2026-07-16",
      "bid": "353.20",
      "ask": "354.60",
      "open": "330.00",
      "high": "358.20",
      "low": "327.00",
      "close": "358.20",
      "average": "343.6219",
      "volume": "687108",
      "turnover": "236066563.7",
      "trades": "6160"
    },
    {
      "date": "2026-07-17",
      "bid": "380.20",
      "ask": "382.00",
      "open": "362.00",
      "high": "385.00",
      "low": "355.40",
      "close": "385.00",
      "average": "375.8197",
      "volume": "341842",
      "turnover": "128465105.1",
      "trades": "4066"
    },
    {
      "date": "2026-07-20",
      "bid": "375.00",
      "ask": "378.40",
      "open": "382.00",
      "high": "390.00",
      "low": "371.00",
      "close": "378.00",
      "average": "378.0931",
      "volume": "175336",
      "turnover": "66296086.2",
      "trades": "2308"
    },
    {
      "date": "2026-07-21",
      "bid": "381.00",
      "ask": "382.80",
      "open": "375.80",
      "high": "382.80",
      "low": "371.60",
      "close": "380.60",
      "average": "378.3141",
      "volume": "78888",
      "turnover": "29832773.3",
      "trades": "1209"
    },
    {
      "date": "2026-07-22",
      "bid": "387.00",
      "ask": "388.20",
      "open": "380.60",
      "high": "393.00",
      "low": "375.00",
      "close": "389.40",
      "average": "387.6004",
      "volume": "111427",
      "turnover": "43195036.7",
      "trades": "1461"
    },
    {
      "date": "2026-07-23",
      "bid": "374.00",
      "ask": "375.20",
      "open": "385.00",
      "high": "389.20",
      "low": "373.00",
      "close": "378.20",
      "average": "379.0005",
      "volume": "84258",
      "turnover": "31938622.9",
      "trades": "1358"
    },
    {
      "date": "2026-07-24",
      "bid": "388.20",
      "ask": "389.60",
      "open": "378.20",
      "high": "390.80",
      "low": "376.00",
      "close": "389.80",
      "average": "386.2079",
      "volume": "91332",
      "turnover": "35283914.1",
      "trades": "1370"
    },
    {
      "date": "2026-07-27",
      "bid": "404.00",
      "ask": "404.80",
      "open": "392.80",
      "high": "411.00",
      "low": "392.80",
      "close": "405.80",
      "average": "405.8773",
      "volume": "172509",
      "turnover": "70019535.2",
      "trades": "2322"
    },
    {
      "date": "2026-07-28",
      "bid": "433.20",
      "ask": "433.80",
      "open": "405.80",
      "high": "437.60",
      "low": "405.80",
      "close": "437.60",
      "average": "427.1528",
      "volume": "259098",
      "turnover": "110491429.3",
      "trades": "3174"
    },
    {
      "date": "2026-07-29",
      "bid": "440.60",
      "ask": "441.40",
      "open": "438.60",
      "high": "448.80",
      "low": "431.80",
      "close": "439.80",
      "average": "440.3793",
      "volume": "193275",
      "turnover": "85093337.8",
      "trades": "2568"
    },
    {
      "date": "2026-07-30",
      "bid": "424.20",
      "ask": "425.20",
      "open": "438.40",
      "high": "444.40",
      "low": "424.00",
      "close": "426.00",
      "average": "432.5743",
      "volume": "97750",
      "turnover": "42283797.4",
      "trades": "1482"
    },
    {
      "date": "2026-07-31",
      "bid": "420.20",
      "ask": "421.00",
      "open": "426.00",
      "high": "431.60",
      "low": "419.40",
      "close": "419.40",
      "average": "423.3706",
      "volume": "66216",
      "turnover": "28037299.5",
      "trades": "1129"
    },
    {
      "date": "2026-08-03",
      "bid": "407.40",
      "ask": "408.20",
      "open": "420.80",
      "high": "427.80",
      "low": "406.40",
      "close": "406.40",
      "average": "414.0913",
      "volume": "142187",
      "turnover": "58895143",
      "trades": "2486"
    },
    {
      "date": "2026-08-04",
      "bid": "403.00",
      "ask": "403.60",
      "open": "406.00",
      "high": "411.60",
      "low": "400.00",
      "close": "402.20",
      "average": "403.5323",
      "volume": "69250",
      "turnover": "27943789.4",
      "trades": "1455"
    },
    {
      "date": "2026-08-05",
      "bid": "401.00",
      "ask": "403.60",
      "open": "403.60",
      "high": "409.00",
      "low": "399.80",
      "close": "399.80",
      "average": "402.3343",
      "volume": "72950",
      "turnover": "29364447.8",
      "trades": "1216"
    }
  ]
}