{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2157/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vit-b?id=TX2157",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2157",
    "asset_class": "SHARES",
    "isin": "SE0007871363",
    "symbol": "VIT B",
    "company": "Vitec Software Group B",
    "market": null,
    "last_sale_price": "SEK 235.60",
    "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": "428.00",
      "ask": "430.50",
      "open": "425.00",
      "high": "432.00",
      "low": "425.00",
      "close": "430.50",
      "average": "428.32",
      "volume": "17186",
      "turnover": "7360591.25",
      "trades": "424"
    },
    {
      "date": "2021-08-03",
      "bid": "426.50",
      "ask": "428.00",
      "open": "430.50",
      "high": "431.50",
      "low": "426.00",
      "close": "428.00",
      "average": "428.2995",
      "volume": "10510",
      "turnover": "4501297.5",
      "trades": "363"
    },
    {
      "date": "2021-08-04",
      "bid": "429.50",
      "ask": "431.00",
      "open": "428.00",
      "high": "435.00",
      "low": "426.00",
      "close": "430.50",
      "average": "430.8066",
      "volume": "16513",
      "turnover": "7113194",
      "trades": "730"
    },
    {
      "date": "2021-08-05",
      "bid": "433.00",
      "ask": "434.00",
      "open": "429.50",
      "high": "438.00",
      "low": "429.50",
      "close": "433.50",
      "average": "433.4415",
      "volume": "11472",
      "turnover": "4972550.5",
      "trades": "384"
    },
    {
      "date": "2021-08-06",
      "bid": "425.00",
      "ask": "427.50",
      "open": "433.50",
      "high": "433.50",
      "low": "422.50",
      "close": "427.50",
      "average": "426.8774",
      "volume": "14183",
      "turnover": "6054466.75",
      "trades": "383"
    },
    {
      "date": "2021-08-09",
      "bid": "435.00",
      "ask": "436.00",
      "open": "427.50",
      "high": "439.00",
      "low": "422.00",
      "close": "435.00",
      "average": "433.6394",
      "volume": "25597",
      "turnover": "11099673.75",
      "trades": "567"
    },
    {
      "date": "2021-08-10",
      "bid": "442.50",
      "ask": "444.00",
      "open": "434.00",
      "high": "445.00",
      "low": "434.00",
      "close": "443.50",
      "average": "441.8067",
      "volume": "28999",
      "turnover": "12808460.5",
      "trades": "616"
    },
    {
      "date": "2021-08-11",
      "bid": "440.50",
      "ask": "441.50",
      "open": "443.50",
      "high": "443.50",
      "low": "433.00",
      "close": "440.00",
      "average": "438.3584",
      "volume": "19109",
      "turnover": "8371790.75",
      "trades": "437"
    },
    {
      "date": "2021-08-12",
      "bid": "442.50",
      "ask": "444.50",
      "open": "440.00",
      "high": "448.50",
      "low": "439.00",
      "close": "444.50",
      "average": "444.5831",
      "volume": "22470",
      "turnover": "9988992.5",
      "trades": "598"
    },
    {
      "date": "2021-08-13",
      "bid": "452.00",
      "ask": "453.50",
      "open": "444.00",
      "high": "454.50",
      "low": "441.00",
      "close": "452.50",
      "average": "448.0024",
      "volume": "203508",
      "turnover": "91170827.75",
      "trades": "605"
    },
    {
      "date": "2021-08-16",
      "bid": "446.00",
      "ask": "447.00",
      "open": "450.00",
      "high": "452.00",
      "low": "442.50",
      "close": "448.50",
      "average": "448.1076",
      "volume": "47340",
      "turnover": "21197143.25",
      "trades": "522"
    },
    {
      "date": "2021-08-17",
      "bid": "465.50",
      "ask": "467.50",
      "open": "448.50",
      "high": "470.00",
      "low": "445.00",
      "close": "467.50",
      "average": "461.2076",
      "volume": "49244",
      "turnover": "22711708",
      "trades": "948"
    },
    {
      "date": "2021-08-18",
      "bid": "469.50",
      "ask": "470.50",
      "open": "468.00",
      "high": "475.00",
      "low": "465.50",
      "close": "471.50",
      "average": "471.1165",
      "volume": "77228",
      "turnover": "36383385.5",
      "trades": "667"
    },
    {
      "date": "2021-08-19",
      "bid": "469.00",
      "ask": "470.00",
      "open": "470.50",
      "high": "470.50",
      "low": "459.50",
      "close": "470.50",
      "average": "466.6981",
      "volume": "22265",
      "turnover": "10381253.5",
      "trades": "510"
    },
    {
      "date": "2021-08-20",
      "bid": "477.00",
      "ask": "478.00",
      "open": "467.00",
      "high": "479.00",
      "low": "460.00",
      "close": "479.00",
      "average": "471.7819",
      "volume": "24521",
      "turnover": "11564631.75",
      "trades": "534"
    },
    {
      "date": "2021-08-23",
      "bid": "494.00",
      "ask": "495.00",
      "open": "479.00",
      "high": "495.00",
      "low": "479.00",
      "close": "494.00",
      "average": "489.8934",
      "volume": "58557",
      "turnover": "28684553.5",
      "trades": "1074"
    },
    {
      "date": "2021-08-24",
      "bid": "483.50",
      "ask": "485.50",
      "open": "491.00",
      "high": "492.50",
      "low": "482.50",
      "close": "484.50",
      "average": "485.8734",
      "volume": "15744",
      "turnover": "7648367",
      "trades": "603"
    },
    {
      "date": "2021-08-25",
      "bid": "485.50",
      "ask": "487.00",
      "open": "484.50",
      "high": "488.00",
      "low": "483.50",
      "close": "485.50",
      "average": "486.1908",
      "volume": "12072",
      "turnover": "5868984",
      "trades": "446"
    },
    {
      "date": "2021-08-26",
      "bid": "477.50",
      "ask": "479.00",
      "open": "465.00",
      "high": "479.50",
      "low": "457.00",
      "close": "479.50",
      "average": "469.3984",
      "volume": "151027",
      "turnover": "70891424.75",
      "trades": "2421"
    },
    {
      "date": "2021-08-27",
      "bid": "475.00",
      "ask": "476.50",
      "open": "478.50",
      "high": "478.50",
      "low": "470.50",
      "close": "475.00",
      "average": "474.2668",
      "volume": "50360",
      "turnover": "23883032.5",
      "trades": "1156"
    },
    {
      "date": "2021-08-30",
      "bid": "483.00",
      "ask": "483.50",
      "open": "473.00",
      "high": "487.00",
      "low": "473.00",
      "close": "483.50",
      "average": "482.90",
      "volume": "25421",
      "turnover": "12275871.5",
      "trades": "602"
    },
    {
      "date": "2021-08-31",
      "bid": "496.50",
      "ask": "497.50",
      "open": "485.00",
      "high": "507.00",
      "low": "479.50",
      "close": "499.00",
      "average": "495.8649",
      "volume": "74030",
      "turnover": "36709832.5",
      "trades": "1758"
    },
    {
      "date": "2021-09-01",
      "bid": "519.00",
      "ask": "520.00",
      "open": "498.00",
      "high": "521.00",
      "low": "494.00",
      "close": "520.00",
      "average": "509.5215",
      "volume": "52487",
      "turnover": "26742100",
      "trades": "1406"
    },
    {
      "date": "2021-09-02",
      "bid": "517.00",
      "ask": "518.00",
      "open": "520.00",
      "high": "522.00",
      "low": "510.00",
      "close": "516.00",
      "average": "516.0378",
      "volume": "45889",
      "turnover": "23684180.5",
      "trades": "1023"
    },
    {
      "date": "2021-09-03",
      "bid": "520.00",
      "ask": "521.00",
      "open": "518.00",
      "high": "523.00",
      "low": "514.00",
      "close": "518.00",
      "average": "518.4752",
      "volume": "103077",
      "turnover": "53444372",
      "trades": "771"
    },
    {
      "date": "2021-09-06",
      "bid": "523.00",
      "ask": "524.00",
      "open": "518.00",
      "high": "530.00",
      "low": "518.00",
      "close": "524.00",
      "average": "524.2381",
      "volume": "27640",
      "turnover": "14495221",
      "trades": "814"
    },
    {
      "date": "2021-09-07",
      "bid": "514.00",
      "ask": "515.00",
      "open": "524.00",
      "high": "525.00",
      "low": "514.00",
      "close": "516.00",
      "average": "517.4456",
      "volume": "19576",
      "turnover": "10129556",
      "trades": "700"
    },
    {
      "date": "2021-09-08",
      "bid": "510.00",
      "ask": "511.00",
      "open": "514.00",
      "high": "520.00",
      "low": "509.00",
      "close": "511.00",
      "average": "514.2576",
      "volume": "31938",
      "turnover": "16424541",
      "trades": "828"
    },
    {
      "date": "2021-09-09",
      "bid": "498.00",
      "ask": "498.50",
      "open": "510.00",
      "high": "510.00",
      "low": "498.00",
      "close": "499.50",
      "average": "501.9028",
      "volume": "26115",
      "turnover": "13106971",
      "trades": "704"
    },
    {
      "date": "2021-09-10",
      "bid": "494.00",
      "ask": "495.50",
      "open": "497.50",
      "high": "500.00",
      "low": "492.50",
      "close": "496.00",
      "average": "496.0932",
      "volume": "29069",
      "turnover": "14420820.75",
      "trades": "955"
    },
    {
      "date": "2021-09-13",
      "bid": "480.00",
      "ask": "481.00",
      "open": "496.00",
      "high": "496.00",
      "low": "478.50",
      "close": "482.50",
      "average": "483.4195",
      "volume": "29614",
      "turnover": "14315774.75",
      "trades": "848"
    },
    {
      "date": "2021-09-14",
      "bid": "485.00",
      "ask": "486.00",
      "open": "482.00",
      "high": "488.50",
      "low": "475.50",
      "close": "485.00",
      "average": "480.7457",
      "volume": "40803",
      "turnover": "19617415.75",
      "trades": "921"
    },
    {
      "date": "2021-09-15",
      "bid": "476.00",
      "ask": "478.00",
      "open": "485.50",
      "high": "488.50",
      "low": "475.50",
      "close": "477.50",
      "average": "480.5291",
      "volume": "13879",
      "turnover": "6669521",
      "trades": "540"
    },
    {
      "date": "2021-09-16",
      "bid": "485.50",
      "ask": "487.50",
      "open": "475.00",
      "high": "491.50",
      "low": "471.50",
      "close": "488.50",
      "average": "484.8925",
      "volume": "22764",
      "turnover": "11036852",
      "trades": "748"
    },
    {
      "date": "2021-09-17",
      "bid": "493.00",
      "ask": "495.00",
      "open": "488.50",
      "high": "507.00",
      "low": "487.00",
      "close": "507.00",
      "average": "503.2691",
      "volume": "56803",
      "turnover": "28579528.25",
      "trades": "621"
    },
    {
      "date": "2021-09-20",
      "bid": "476.50",
      "ask": "478.00",
      "open": "505.00",
      "high": "505.00",
      "low": "475.50",
      "close": "475.50",
      "average": "486.9873",
      "volume": "39472",
      "turnover": "19224402.75",
      "trades": "1473"
    },
    {
      "date": "2021-09-21",
      "bid": "470.50",
      "ask": "471.00",
      "open": "474.50",
      "high": "478.50",
      "low": "465.50",
      "close": "473.00",
      "average": "473.799",
      "volume": "48755",
      "turnover": "23100330",
      "trades": "1469"
    },
    {
      "date": "2021-09-22",
      "bid": "476.00",
      "ask": "476.50",
      "open": "472.00",
      "high": "480.00",
      "low": "466.50",
      "close": "479.00",
      "average": "471.6421",
      "volume": "82243",
      "turnover": "38638136.75",
      "trades": "794"
    },
    {
      "date": "2021-09-23",
      "bid": "490.50",
      "ask": "492.50",
      "open": "479.50",
      "high": "495.00",
      "low": "476.50",
      "close": "492.00",
      "average": "489.8476",
      "volume": "21224",
      "turnover": "10397051.5",
      "trades": "752"
    },
    {
      "date": "2021-09-24",
      "bid": "490.00",
      "ask": "491.00",
      "open": "492.00",
      "high": "495.00",
      "low": "484.00",
      "close": "489.50",
      "average": "490.5041",
      "volume": "19328",
      "turnover": "9480463.5",
      "trades": "693"
    },
    {
      "date": "2021-09-27",
      "bid": "473.50",
      "ask": "475.00",
      "open": "489.00",
      "high": "494.00",
      "low": "471.00",
      "close": "474.50",
      "average": "479.2405",
      "volume": "28621",
      "turnover": "13716342",
      "trades": "762"
    },
    {
      "date": "2021-09-28",
      "bid": "459.00",
      "ask": "460.00",
      "open": "474.50",
      "high": "474.50",
      "low": "455.00",
      "close": "459.50",
      "average": "460.6034",
      "volume": "36109",
      "turnover": "16629888",
      "trades": "1050"
    },
    {
      "date": "2021-09-29",
      "bid": "472.00",
      "ask": "474.50",
      "open": "475.50",
      "high": "492.50",
      "low": "471.00",
      "close": "471.00",
      "average": "479.6767",
      "volume": "38553",
      "turnover": "18496764.5",
      "trades": "1206"
    },
    {
      "date": "2021-09-30",
      "bid": "478.00",
      "ask": "479.50",
      "open": "474.00",
      "high": "481.50",
      "low": "470.00",
      "close": "478.00",
      "average": "475.5229",
      "volume": "56037",
      "turnover": "26646136",
      "trades": "1401"
    },
    {
      "date": "2021-10-01",
      "bid": "486.50",
      "ask": "487.50",
      "open": "470.00",
      "high": "489.50",
      "low": "466.50",
      "close": "486.50",
      "average": "482.7844",
      "volume": "20656",
      "turnover": "9972196.25",
      "trades": "804"
    },
    {
      "date": "2021-10-04",
      "bid": "483.00",
      "ask": "485.00",
      "open": "486.50",
      "high": "497.00",
      "low": "482.50",
      "close": "485.00",
      "average": "490.7606",
      "volume": "38732",
      "turnover": "19008207.75",
      "trades": "1173"
    },
    {
      "date": "2021-10-05",
      "bid": "498.00",
      "ask": "499.00",
      "open": "485.00",
      "high": "499.50",
      "low": "475.50",
      "close": "499.50",
      "average": "482.9064",
      "volume": "54587",
      "turnover": "26360411",
      "trades": "881"
    },
    {
      "date": "2021-10-06",
      "bid": "479.00",
      "ask": "480.00",
      "open": "500.00",
      "high": "500.00",
      "low": "475.00",
      "close": "480.00",
      "average": "481.1667",
      "volume": "65220",
      "turnover": "31468365",
      "trades": "1230"
    },
    {
      "date": "2021-10-07",
      "bid": "494.00",
      "ask": "496.00",
      "open": "483.00",
      "high": "496.00",
      "low": "480.50",
      "close": "494.00",
      "average": "488.8788",
      "volume": "86490",
      "turnover": "42350399.5",
      "trades": "746"
    },
    {
      "date": "2021-10-08",
      "bid": "490.00",
      "ask": "491.00",
      "open": "494.00",
      "high": "500.00",
      "low": "486.50",
      "close": "491.00",
      "average": "495.1719",
      "volume": "24967",
      "turnover": "12362957.5",
      "trades": "841"
    },
    {
      "date": "2021-10-11",
      "bid": "488.50",
      "ask": "490.00",
      "open": "491.00",
      "high": "491.00",
      "low": "480.00",
      "close": "487.00",
      "average": "483.5631",
      "volume": "29807",
      "turnover": "14413538.5",
      "trades": "1099"
    },
    {
      "date": "2021-10-12",
      "bid": "499.00",
      "ask": "500.00",
      "open": "487.00",
      "high": "505.00",
      "low": "481.50",
      "close": "500.00",
      "average": "498.4459",
      "volume": "30580",
      "turnover": "15242753.5",
      "trades": "794"
    },
    {
      "date": "2021-10-13",
      "bid": "520.00",
      "ask": "521.00",
      "open": "502.00",
      "high": "524.00",
      "low": "499.00",
      "close": "521.00",
      "average": "516.7012",
      "volume": "44744",
      "turnover": "23112035.5",
      "trades": "1035"
    },
    {
      "date": "2021-10-14",
      "bid": "515.00",
      "ask": "518.00",
      "open": "519.00",
      "high": "528.00",
      "low": "487.50",
      "close": "518.00",
      "average": "510.615",
      "volume": "154376",
      "turnover": "79158821.5",
      "trades": "1748"
    },
    {
      "date": "2021-10-15",
      "bid": "495.00",
      "ask": "496.00",
      "open": "518.00",
      "high": "518.00",
      "low": "481.50",
      "close": "495.50",
      "average": "492.9481",
      "volume": "105076",
      "turnover": "51783371.75",
      "trades": "2527"
    },
    {
      "date": "2021-10-18",
      "bid": "481.00",
      "ask": "482.50",
      "open": "470.00",
      "high": "483.00",
      "low": "450.00",
      "close": "483.00",
      "average": "466.169",
      "volume": "136630",
      "turnover": "63679575.5",
      "trades": "4098"
    },
    {
      "date": "2021-10-19",
      "bid": "472.00",
      "ask": "473.50",
      "open": "483.00",
      "high": "483.00",
      "low": "463.50",
      "close": "473.00",
      "average": "472.135",
      "volume": "70982",
      "turnover": "33510624.75",
      "trades": "1836"
    },
    {
      "date": "2021-10-20",
      "bid": "469.00",
      "ask": "470.00",
      "open": "472.00",
      "high": "477.00",
      "low": "466.00",
      "close": "472.50",
      "average": "470.1393",
      "volume": "50562",
      "turnover": "23769049",
      "trades": "1093"
    },
    {
      "date": "2021-10-21",
      "bid": "478.50",
      "ask": "479.50",
      "open": "472.50",
      "high": "480.50",
      "low": "466.50",
      "close": "480.00",
      "average": "477.2078",
      "volume": "31044",
      "turnover": "14814345",
      "trades": "802"
    },
    {
      "date": "2021-10-22",
      "bid": "489.00",
      "ask": "490.00",
      "open": "479.00",
      "high": "494.50",
      "low": "472.00",
      "close": "490.50",
      "average": "486.5121",
      "volume": "57218",
      "turnover": "27838181.25",
      "trades": "1291"
    },
    {
      "date": "2021-10-25",
      "bid": "486.00",
      "ask": "487.00",
      "open": "490.00",
      "high": "490.50",
      "low": "475.50",
      "close": "487.00",
      "average": "482.0014",
      "volume": "34513",
      "turnover": "16630916",
      "trades": "1090"
    },
    {
      "date": "2021-10-26",
      "bid": "483.50",
      "ask": "485.00",
      "open": "487.00",
      "high": "493.00",
      "low": "477.00",
      "close": "484.50",
      "average": "484.7751",
      "volume": "17254",
      "turnover": "8364310",
      "trades": "472"
    },
    {
      "date": "2021-10-27",
      "bid": "487.00",
      "ask": "489.00",
      "open": "484.00",
      "high": "492.50",
      "low": "483.00",
      "close": "490.00",
      "average": "486.8115",
      "volume": "165876",
      "turnover": "80748808",
      "trades": "708"
    },
    {
      "date": "2021-10-28",
      "bid": "494.50",
      "ask": "495.00",
      "open": "490.00",
      "high": "498.00",
      "low": "482.50",
      "close": "497.00",
      "average": "493.2231",
      "volume": "141478",
      "turnover": "70107934.25",
      "trades": "1087"
    },
    {
      "date": "2021-10-29",
      "bid": "505.00",
      "ask": "506.00",
      "open": "497.00",
      "high": "509.00",
      "low": "491.50",
      "close": "507.00",
      "average": "502.929",
      "volume": "34193",
      "turnover": "17200813.5",
      "trades": "673"
    },
    {
      "date": "2021-11-01",
      "bid": "515.00",
      "ask": "516.00",
      "open": "508.00",
      "high": "522.00",
      "low": "507.00",
      "close": "519.00",
      "average": "515.9967",
      "volume": "43728",
      "turnover": "22563475",
      "trades": "977"
    },
    {
      "date": "2021-11-02",
      "bid": "511.00",
      "ask": "512.00",
      "open": "519.00",
      "high": "529.00",
      "low": "511.00",
      "close": "515.00",
      "average": "520.2565",
      "volume": "35629",
      "turnover": "18531940",
      "trades": "731"
    },
    {
      "date": "2021-11-03",
      "bid": "503.00",
      "ask": "505.00",
      "open": "509.00",
      "high": "518.00",
      "low": "502.00",
      "close": "505.00",
      "average": "508.2682",
      "volume": "20520",
      "turnover": "10433902",
      "trades": "468"
    },
    {
      "date": "2021-11-04",
      "bid": "526.00",
      "ask": "527.00",
      "open": "505.00",
      "high": "528.00",
      "low": "503.00",
      "close": "527.00",
      "average": "514.6137",
      "volume": "96326",
      "turnover": "49589504.5",
      "trades": "697"
    },
    {
      "date": "2021-11-05",
      "bid": "521.00",
      "ask": "523.00",
      "open": "528.00",
      "high": "537.00",
      "low": "520.00",
      "close": "524.00",
      "average": "530.7804",
      "volume": "19902",
      "turnover": "10563592",
      "trades": "454"
    },
    {
      "date": "2021-11-08",
      "bid": "526.00",
      "ask": "528.00",
      "open": "519.00",
      "high": "531.00",
      "low": "511.00",
      "close": "529.00",
      "average": "520.815",
      "volume": "33747",
      "turnover": "17572204",
      "trades": "660"
    },
    {
      "date": "2021-11-09",
      "bid": "538.00",
      "ask": "540.00",
      "open": "529.00",
      "high": "543.00",
      "low": "527.00",
      "close": "538.00",
      "average": "537.0775",
      "volume": "44344",
      "turnover": "23816661",
      "trades": "695"
    },
    {
      "date": "2021-11-10",
      "bid": "522.00",
      "ask": "524.00",
      "open": "539.00",
      "high": "540.00",
      "low": "522.00",
      "close": "525.00",
      "average": "531.3578",
      "volume": "119889",
      "turnover": "63701901.5",
      "trades": "532"
    },
    {
      "date": "2021-11-11",
      "bid": "537.00",
      "ask": "538.00",
      "open": "525.00",
      "high": "539.00",
      "low": "516.00",
      "close": "539.00",
      "average": "531.5517",
      "volume": "33247",
      "turnover": "17672500",
      "trades": "655"
    },
    {
      "date": "2021-11-12",
      "bid": "552.00",
      "ask": "554.00",
      "open": "540.00",
      "high": "557.00",
      "low": "537.00",
      "close": "556.00",
      "average": "549.5268",
      "volume": "52969",
      "turnover": "29107827",
      "trades": "1164"
    },
    {
      "date": "2021-11-15",
      "bid": "553.00",
      "ask": "555.00",
      "open": "556.00",
      "high": "561.00",
      "low": "551.00",
      "close": "554.00",
      "average": "556.2636",
      "volume": "36209",
      "turnover": "20141508",
      "trades": "852"
    },
    {
      "date": "2021-11-16",
      "bid": "570.00",
      "ask": "572.00",
      "open": "555.00",
      "high": "575.00",
      "low": "551.00",
      "close": "573.00",
      "average": "564.4207",
      "volume": "48894",
      "turnover": "27596897",
      "trades": "1038"
    },
    {
      "date": "2021-11-17",
      "bid": "584.00",
      "ask": "585.00",
      "open": "573.00",
      "high": "586.00",
      "low": "568.00",
      "close": "585.00",
      "average": "579.3991",
      "volume": "70472",
      "turnover": "40621902",
      "trades": "1041"
    },
    {
      "date": "2021-11-18",
      "bid": "569.00",
      "ask": "570.00",
      "open": "583.00",
      "high": "591.00",
      "low": "568.00",
      "close": "570.00",
      "average": "576.9054",
      "volume": "39726",
      "turnover": "22916995",
      "trades": "917"
    },
    {
      "date": "2021-11-19",
      "bid": "570.00",
      "ask": "572.00",
      "open": "568.00",
      "high": "580.00",
      "low": "563.00",
      "close": "570.00",
      "average": "572.3242",
      "volume": "52766",
      "turnover": "30199264",
      "trades": "1157"
    },
    {
      "date": "2021-11-22",
      "bid": "556.00",
      "ask": "559.00",
      "open": "572.00",
      "high": "582.00",
      "low": "555.00",
      "close": "558.00",
      "average": "563.1163",
      "volume": "49324",
      "turnover": "27774527",
      "trades": "1094"
    },
    {
      "date": "2021-11-23",
      "bid": "538.00",
      "ask": "540.00",
      "open": "551.00",
      "high": "553.00",
      "low": "535.00",
      "close": "539.00",
      "average": "542.3496",
      "volume": "44123",
      "turnover": "23931791.5",
      "trades": "1001"
    },
    {
      "date": "2021-11-24",
      "bid": "551.00",
      "ask": "553.00",
      "open": "539.00",
      "high": "553.00",
      "low": "537.00",
      "close": "551.00",
      "average": "546.6515",
      "volume": "48380",
      "turnover": "26445869",
      "trades": "1276"
    },
    {
      "date": "2021-11-25",
      "bid": "565.00",
      "ask": "567.00",
      "open": "551.00",
      "high": "576.00",
      "low": "551.00",
      "close": "569.00",
      "average": "566.1301",
      "volume": "43120",
      "turnover": "24411528",
      "trades": "1038"
    },
    {
      "date": "2021-11-26",
      "bid": "558.00",
      "ask": "562.00",
      "open": "557.00",
      "high": "576.00",
      "low": "553.00",
      "close": "563.00",
      "average": "565.6045",
      "volume": "63140",
      "turnover": "35712171.5",
      "trades": "1469"
    },
    {
      "date": "2021-11-29",
      "bid": "564.00",
      "ask": "567.00",
      "open": "563.00",
      "high": "576.00",
      "low": "560.00",
      "close": "560.00",
      "average": "566.0305",
      "volume": "56066",
      "turnover": "31738112",
      "trades": "935"
    },
    {
      "date": "2021-11-30",
      "bid": "561.00",
      "ask": "565.00",
      "open": "555.00",
      "high": "576.00",
      "low": "550.00",
      "close": "550.00",
      "average": "551.1878",
      "volume": "789995",
      "turnover": "435435853.5",
      "trades": "1517"
    },
    {
      "date": "2021-12-01",
      "bid": "538.00",
      "ask": "540.00",
      "open": "559.00",
      "high": "559.00",
      "low": "534.00",
      "close": "540.00",
      "average": "541.5703",
      "volume": "32563",
      "turnover": "17634923",
      "trades": "808"
    },
    {
      "date": "2021-12-02",
      "bid": "516.00",
      "ask": "518.00",
      "open": "536.00",
      "high": "536.00",
      "low": "510.00",
      "close": "518.00",
      "average": "521.9899",
      "volume": "82564",
      "turnover": "43097570",
      "trades": "1095"
    },
    {
      "date": "2021-12-03",
      "bid": "497.50",
      "ask": "499.50",
      "open": "519.00",
      "high": "524.00",
      "low": "496.00",
      "close": "498.50",
      "average": "505.0259",
      "volume": "36634",
      "turnover": "18501120.5",
      "trades": "801"
    },
    {
      "date": "2021-12-06",
      "bid": "484.50",
      "ask": "486.00",
      "open": "497.50",
      "high": "503.00",
      "low": "483.00",
      "close": "484.50",
      "average": "488.7773",
      "volume": "28691",
      "turnover": "14023514.5",
      "trades": "770"
    },
    {
      "date": "2021-12-07",
      "bid": "510.00",
      "ask": "513.00",
      "open": "486.50",
      "high": "513.00",
      "low": "486.50",
      "close": "513.00",
      "average": "505.9223",
      "volume": "27970",
      "turnover": "14150646.5",
      "trades": "596"
    },
    {
      "date": "2021-12-08",
      "bid": "509.00",
      "ask": "511.00",
      "open": "515.00",
      "high": "522.00",
      "low": "507.00",
      "close": "510.00",
      "average": "512.0526",
      "volume": "25680",
      "turnover": "13146986",
      "trades": "534"
    },
    {
      "date": "2021-12-09",
      "bid": "515.00",
      "ask": "516.00",
      "open": "515.00",
      "high": "520.00",
      "low": "510.00",
      "close": "515.00",
      "average": "514.3374",
      "volume": "19809",
      "turnover": "10188386",
      "trades": "434"
    },
    {
      "date": "2021-12-10",
      "bid": "514.00",
      "ask": "516.00",
      "open": "515.00",
      "high": "519.00",
      "low": "504.00",
      "close": "517.00",
      "average": "511.6315",
      "volume": "32908",
      "turnover": "16835689.5",
      "trades": "558"
    },
    {
      "date": "2021-12-13",
      "bid": "511.00",
      "ask": "513.00",
      "open": "521.00",
      "high": "527.00",
      "low": "510.00",
      "close": "510.00",
      "average": "517.4794",
      "volume": "18684",
      "turnover": "9670204",
      "trades": "670"
    },
    {
      "date": "2021-12-14",
      "bid": "486.00",
      "ask": "487.50",
      "open": "515.00",
      "high": "516.00",
      "low": "484.00",
      "close": "485.00",
      "average": "498.3395",
      "volume": "21415",
      "turnover": "10670014.5",
      "trades": "546"
    },
    {
      "date": "2021-12-15",
      "bid": "498.00",
      "ask": "500.00",
      "open": "486.50",
      "high": "501.00",
      "low": "486.50",
      "close": "497.00",
      "average": "495.65",
      "volume": "25613",
      "turnover": "12695084.5",
      "trades": "554"
    },
    {
      "date": "2021-12-16",
      "bid": "497.00",
      "ask": "499.00",
      "open": "500.00",
      "high": "513.00",
      "low": "496.50",
      "close": "498.00",
      "average": "504.4202",
      "volume": "20708",
      "turnover": "10445377",
      "trades": "824"
    },
    {
      "date": "2021-12-17",
      "bid": "507.00",
      "ask": "510.00",
      "open": "494.50",
      "high": "509.00",
      "low": "492.00",
      "close": "502.00",
      "average": "501.4265",
      "volume": "48380",
      "turnover": "24259014.5",
      "trades": "395"
    },
    {
      "date": "2021-12-20",
      "bid": "503.00",
      "ask": "506.00",
      "open": "491.50",
      "high": "508.00",
      "low": "490.00",
      "close": "506.00",
      "average": "501.543",
      "volume": "17464",
      "turnover": "8758903",
      "trades": "500"
    },
    {
      "date": "2021-12-21",
      "bid": "506.00",
      "ask": "508.00",
      "open": "506.00",
      "high": "517.00",
      "low": "504.00",
      "close": "506.00",
      "average": "509.1802",
      "volume": "13545",
      "turnover": "6896846",
      "trades": "393"
    },
    {
      "date": "2021-12-22",
      "bid": "534.00",
      "ask": "537.00",
      "open": "508.00",
      "high": "537.00",
      "low": "508.00",
      "close": "536.00",
      "average": "528.3128",
      "volume": "38077",
      "turnover": "20116566",
      "trades": "669"
    },
    {
      "date": "2021-12-23",
      "bid": "539.00",
      "ask": "541.00",
      "open": "537.00",
      "high": "543.00",
      "low": "530.00",
      "close": "542.00",
      "average": "537.6987",
      "volume": "13238",
      "turnover": "7118056",
      "trades": "368"
    },
    {
      "date": "2021-12-27",
      "bid": "539.00",
      "ask": "541.00",
      "open": "542.00",
      "high": "549.00",
      "low": "538.00",
      "close": "543.00",
      "average": "541.9561",
      "volume": "17391",
      "turnover": "9425159",
      "trades": "476"
    },
    {
      "date": "2021-12-28",
      "bid": "543.00",
      "ask": "546.00",
      "open": "538.00",
      "high": "546.00",
      "low": "538.00",
      "close": "545.00",
      "average": "543.3236",
      "volume": "11410",
      "turnover": "6199322",
      "trades": "365"
    },
    {
      "date": "2021-12-29",
      "bid": "545.00",
      "ask": "547.00",
      "open": "545.00",
      "high": "554.00",
      "low": "543.00",
      "close": "547.00",
      "average": "546.9139",
      "volume": "12890",
      "turnover": "7049720",
      "trades": "409"
    },
    {
      "date": "2021-12-30",
      "bid": "555.00",
      "ask": "557.00",
      "open": "548.00",
      "high": "558.00",
      "low": "548.00",
      "close": "557.00",
      "average": "555.964",
      "volume": "20116",
      "turnover": "11183772",
      "trades": "453"
    },
    {
      "date": "2022-01-03",
      "bid": "548.00",
      "ask": "550.00",
      "open": "557.00",
      "high": "559.00",
      "low": "541.00",
      "close": "552.00",
      "average": "548.5462",
      "volume": "20817",
      "turnover": "11419209",
      "trades": "643"
    },
    {
      "date": "2022-01-04",
      "bid": "533.00",
      "ask": "534.00",
      "open": "553.00",
      "high": "556.00",
      "low": "530.00",
      "close": "534.00",
      "average": "544.0045",
      "volume": "56683",
      "turnover": "30835807",
      "trades": "753"
    },
    {
      "date": "2022-01-05",
      "bid": "543.00",
      "ask": "545.00",
      "open": "529.00",
      "high": "545.00",
      "low": "519.00",
      "close": "543.00",
      "average": "537.3817",
      "volume": "19567",
      "turnover": "10514912.5",
      "trades": "480"
    },
    {
      "date": "2022-01-07",
      "bid": "503.00",
      "ask": "504.00",
      "open": "542.00",
      "high": "543.00",
      "low": "500.00",
      "close": "501.00",
      "average": "512.9591",
      "volume": "33889",
      "turnover": "17383412",
      "trades": "967"
    },
    {
      "date": "2022-01-10",
      "bid": "461.00",
      "ask": "463.00",
      "open": "503.00",
      "high": "504.00",
      "low": "454.50",
      "close": "462.00",
      "average": "474.8387",
      "volume": "53053",
      "turnover": "25200207.75",
      "trades": "1393"
    },
    {
      "date": "2022-01-11",
      "bid": "463.50",
      "ask": "465.00",
      "open": "464.50",
      "high": "476.50",
      "low": "460.00",
      "close": "465.00",
      "average": "465.2502",
      "volume": "36784",
      "turnover": "17113973",
      "trades": "703"
    },
    {
      "date": "2022-01-12",
      "bid": "474.50",
      "ask": "477.50",
      "open": "469.50",
      "high": "482.50",
      "low": "467.00",
      "close": "477.00",
      "average": "476.8965",
      "volume": "42367",
      "turnover": "20204682",
      "trades": "783"
    },
    {
      "date": "2022-01-13",
      "bid": "470.00",
      "ask": "470.50",
      "open": "475.50",
      "high": "482.00",
      "low": "469.00",
      "close": "470.00",
      "average": "475.7087",
      "volume": "70873",
      "turnover": "33714872",
      "trades": "814"
    },
    {
      "date": "2022-01-14",
      "bid": "452.00",
      "ask": "453.00",
      "open": "467.00",
      "high": "475.50",
      "low": "451.50",
      "close": "451.50",
      "average": "463.3461",
      "volume": "37753",
      "turnover": "17489281",
      "trades": "736"
    },
    {
      "date": "2022-01-17",
      "bid": "443.50",
      "ask": "445.00",
      "open": "451.50",
      "high": "453.50",
      "low": "439.50",
      "close": "441.00",
      "average": "443.4745",
      "volume": "32266",
      "turnover": "14308318.25",
      "trades": "666"
    },
    {
      "date": "2022-01-18",
      "bid": "422.50",
      "ask": "424.50",
      "open": "441.00",
      "high": "443.00",
      "low": "414.50",
      "close": "421.00",
      "average": "423.9317",
      "volume": "129832",
      "turnover": "54913999.23",
      "trades": "1431"
    },
    {
      "date": "2022-01-19",
      "bid": "420.00",
      "ask": "422.00",
      "open": "419.50",
      "high": "428.00",
      "low": "413.50",
      "close": "419.50",
      "average": "422.5068",
      "volume": "59653",
      "turnover": "25210708.75",
      "trades": "1442"
    },
    {
      "date": "2022-01-20",
      "bid": "436.00",
      "ask": "437.00",
      "open": "420.00",
      "high": "437.50",
      "low": "414.00",
      "close": "437.50",
      "average": "429.36",
      "volume": "25693",
      "turnover": "11025934.5",
      "trades": "649"
    },
    {
      "date": "2022-01-21",
      "bid": "413.00",
      "ask": "415.00",
      "open": "428.00",
      "high": "429.50",
      "low": "409.00",
      "close": "413.50",
      "average": "418.3327",
      "volume": "35504",
      "turnover": "14853201.5",
      "trades": "825"
    },
    {
      "date": "2022-01-24",
      "bid": "388.00",
      "ask": "389.00",
      "open": "409.50",
      "high": "409.50",
      "low": "383.00",
      "close": "386.00",
      "average": "390.1053",
      "volume": "59241",
      "turnover": "23112020.5",
      "trades": "1287"
    },
    {
      "date": "2022-01-25",
      "bid": "377.00",
      "ask": "378.00",
      "open": "395.00",
      "high": "402.00",
      "low": "376.00",
      "close": "376.00",
      "average": "386.5258",
      "volume": "97036",
      "turnover": "37529165.25",
      "trades": "1674"
    },
    {
      "date": "2022-01-26",
      "bid": "397.50",
      "ask": "399.00",
      "open": "380.00",
      "high": "405.00",
      "low": "380.00",
      "close": "399.00",
      "average": "396.449",
      "volume": "44075",
      "turnover": "17404219.5",
      "trades": "990"
    },
    {
      "date": "2022-01-27",
      "bid": "391.00",
      "ask": "392.00",
      "open": "388.50",
      "high": "397.00",
      "low": "381.00",
      "close": "389.00",
      "average": "391.0591",
      "volume": "52088",
      "turnover": "20370256.75",
      "trades": "923"
    },
    {
      "date": "2022-01-28",
      "bid": "398.50",
      "ask": "399.50",
      "open": "390.00",
      "high": "399.50",
      "low": "385.00",
      "close": "396.50",
      "average": "391.9531",
      "volume": "30359",
      "turnover": "11899277",
      "trades": "753"
    },
    {
      "date": "2022-01-31",
      "bid": "417.50",
      "ask": "419.00",
      "open": "407.50",
      "high": "424.00",
      "low": "407.00",
      "close": "416.50",
      "average": "416.3893",
      "volume": "48291",
      "turnover": "20106954.5",
      "trades": "1232"
    },
    {
      "date": "2022-02-01",
      "bid": "425.50",
      "ask": "427.00",
      "open": "420.50",
      "high": "433.50",
      "low": "420.50",
      "close": "429.00",
      "average": "430.1758",
      "volume": "94078",
      "turnover": "40470095.5",
      "trades": "1077"
    },
    {
      "date": "2022-02-02",
      "bid": "432.50",
      "ask": "434.00",
      "open": "431.00",
      "high": "445.50",
      "low": "430.00",
      "close": "435.00",
      "average": "439.0477",
      "volume": "36432",
      "turnover": "15995536.5",
      "trades": "862"
    },
    {
      "date": "2022-02-03",
      "bid": "412.00",
      "ask": "412.50",
      "open": "435.00",
      "high": "435.00",
      "low": "411.00",
      "close": "414.00",
      "average": "418.3925",
      "volume": "38257",
      "turnover": "16006443",
      "trades": "769"
    },
    {
      "date": "2022-02-04",
      "bid": "410.00",
      "ask": "412.00",
      "open": "419.00",
      "high": "422.50",
      "low": "404.50",
      "close": "414.00",
      "average": "413.2395",
      "volume": "33110",
      "turnover": "13682423",
      "trades": "675"
    },
    {
      "date": "2022-02-07",
      "bid": "409.00",
      "ask": "410.00",
      "open": "414.50",
      "high": "415.00",
      "low": "402.50",
      "close": "411.00",
      "average": "408.3809",
      "volume": "18219",
      "turnover": "7440291",
      "trades": "513"
    },
    {
      "date": "2022-02-08",
      "bid": "406.00",
      "ask": "407.50",
      "open": "411.00",
      "high": "411.00",
      "low": "399.00",
      "close": "408.00",
      "average": "405.1544",
      "volume": "28836",
      "turnover": "11682935.75",
      "trades": "643"
    },
    {
      "date": "2022-02-09",
      "bid": "423.00",
      "ask": "424.00",
      "open": "408.50",
      "high": "428.00",
      "low": "408.50",
      "close": "425.50",
      "average": "418.3273",
      "volume": "31722",
      "turnover": "13270196.5",
      "trades": "524"
    },
    {
      "date": "2022-02-10",
      "bid": "423.00",
      "ask": "424.50",
      "open": "425.50",
      "high": "430.50",
      "low": "413.00",
      "close": "425.50",
      "average": "420.9994",
      "volume": "38295",
      "turnover": "16122627",
      "trades": "937"
    },
    {
      "date": "2022-02-11",
      "bid": "406.00",
      "ask": "408.00",
      "open": "424.50",
      "high": "425.50",
      "low": "404.00",
      "close": "408.00",
      "average": "410.5011",
      "volume": "86787",
      "turnover": "35621597",
      "trades": "1272"
    },
    {
      "date": "2022-02-14",
      "bid": "404.00",
      "ask": "404.50",
      "open": "398.50",
      "high": "404.00",
      "low": "388.50",
      "close": "403.00",
      "average": "396.032",
      "volume": "68582",
      "turnover": "27141406.25",
      "trades": "1472"
    },
    {
      "date": "2022-02-15",
      "bid": "410.00",
      "ask": "411.00",
      "open": "398.00",
      "high": "411.50",
      "low": "395.50",
      "close": "409.50",
      "average": "406.0578",
      "volume": "32699",
      "turnover": "13276559.5",
      "trades": "632"
    },
    {
      "date": "2022-02-16",
      "bid": "411.00",
      "ask": "411.50",
      "open": "410.00",
      "high": "412.00",
      "low": "404.00",
      "close": "410.00",
      "average": "409.6643",
      "volume": "33910",
      "turnover": "13891369",
      "trades": "660"
    },
    {
      "date": "2022-02-17",
      "bid": "407.00",
      "ask": "407.50",
      "open": "409.00",
      "high": "416.50",
      "low": "407.00",
      "close": "407.00",
      "average": "408.7945",
      "volume": "45456",
      "turnover": "18582471.25",
      "trades": "539"
    },
    {
      "date": "2022-02-18",
      "bid": "378.50",
      "ask": "381.00",
      "open": "404.00",
      "high": "405.50",
      "low": "374.00",
      "close": "382.50",
      "average": "389.1972",
      "volume": "52408",
      "turnover": "20416118",
      "trades": "842"
    },
    {
      "date": "2022-02-21",
      "bid": "364.50",
      "ask": "365.50",
      "open": "381.50",
      "high": "383.50",
      "low": "354.50",
      "close": "363.50",
      "average": "365.4721",
      "volume": "79835",
      "turnover": "29164827.5",
      "trades": "1237"
    },
    {
      "date": "2022-02-22",
      "bid": "375.50",
      "ask": "376.50",
      "open": "348.50",
      "high": "383.50",
      "low": "348.50",
      "close": "375.00",
      "average": "373.8001",
      "volume": "84093",
      "turnover": "31434538.75",
      "trades": "1158"
    },
    {
      "date": "2022-02-23",
      "bid": "378.00",
      "ask": "379.00",
      "open": "375.00",
      "high": "382.50",
      "low": "372.00",
      "close": "378.50",
      "average": "378.2038",
      "volume": "129655",
      "turnover": "49044180.28",
      "trades": "699"
    },
    {
      "date": "2022-02-24",
      "bid": "386.00",
      "ask": "388.00",
      "open": "340.00",
      "high": "394.50",
      "low": "340.00",
      "close": "386.50",
      "average": "368.3737",
      "volume": "74277",
      "turnover": "27362465",
      "trades": "1416"
    },
    {
      "date": "2022-02-25",
      "bid": "385.50",
      "ask": "386.50",
      "open": "387.00",
      "high": "397.00",
      "low": "376.50",
      "close": "384.00",
      "average": "389.4907",
      "volume": "50758",
      "turnover": "19769819",
      "trades": "740"
    },
    {
      "date": "2022-02-28",
      "bid": "398.50",
      "ask": "400.00",
      "open": "379.00",
      "high": "401.00",
      "low": "376.50",
      "close": "401.00",
      "average": "382.3513",
      "volume": "224624",
      "turnover": "85885275",
      "trades": "819"
    },
    {
      "date": "2022-03-01",
      "bid": "392.50",
      "ask": "393.50",
      "open": "401.50",
      "high": "402.50",
      "low": "388.00",
      "close": "394.50",
      "average": "394.5243",
      "volume": "43751",
      "turnover": "17260831",
      "trades": "827"
    },
    {
      "date": "2022-03-02",
      "bid": "412.50",
      "ask": "413.50",
      "open": "393.00",
      "high": "414.50",
      "low": "385.00",
      "close": "411.50",
      "average": "407.0436",
      "volume": "52657",
      "turnover": "21433651",
      "trades": "959"
    },
    {
      "date": "2022-03-03",
      "bid": "379.50",
      "ask": "381.00",
      "open": "407.50",
      "high": "414.50",
      "low": "378.00",
      "close": "378.50",
      "average": "396.9933",
      "volume": "77906",
      "turnover": "30930888",
      "trades": "713"
    },
    {
      "date": "2022-03-04",
      "bid": "376.00",
      "ask": "377.50",
      "open": "378.50",
      "high": "389.00",
      "low": "372.00",
      "close": "375.50",
      "average": "376.6507",
      "volume": "32463",
      "turnover": "12225281.5",
      "trades": "643"
    },
    {
      "date": "2022-03-07",
      "bid": "378.00",
      "ask": "380.00",
      "open": "370.00",
      "high": "387.00",
      "low": "355.50",
      "close": "382.00",
      "average": "374.2269",
      "volume": "58346",
      "turnover": "21834881",
      "trades": "1093"
    },
    {
      "date": "2022-03-08",
      "bid": "381.00",
      "ask": "384.50",
      "open": "378.00",
      "high": "392.00",
      "low": "365.50",
      "close": "383.50",
      "average": "383.3749",
      "volume": "204658",
      "turnover": "78641014",
      "trades": "974"
    },
    {
      "date": "2022-03-09",
      "bid": "403.00",
      "ask": "404.50",
      "open": "396.00",
      "high": "408.00",
      "low": "390.50",
      "close": "403.50",
      "average": "400.3497",
      "volume": "38247",
      "turnover": "15310573.5",
      "trades": "701"
    },
    {
      "date": "2022-03-10",
      "bid": "399.50",
      "ask": "401.00",
      "open": "404.00",
      "high": "408.00",
      "low": "396.00",
      "close": "401.00",
      "average": "401.0825",
      "volume": "30565",
      "turnover": "12260601.25",
      "trades": "541"
    },
    {
      "date": "2022-03-11",
      "bid": "411.00",
      "ask": "412.50",
      "open": "401.00",
      "high": "415.00",
      "low": "395.00",
      "close": "411.00",
      "average": "408.6406",
      "volume": "39369",
      "turnover": "16087766",
      "trades": "757"
    },
    {
      "date": "2022-03-14",
      "bid": "407.00",
      "ask": "408.50",
      "open": "411.50",
      "high": "416.50",
      "low": "399.50",
      "close": "408.50",
      "average": "407.0351",
      "volume": "27936",
      "turnover": "11368851.5",
      "trades": "600"
    },
    {
      "date": "2022-03-15",
      "bid": "406.50",
      "ask": "407.50",
      "open": "405.00",
      "high": "413.50",
      "low": "393.00",
      "close": "409.00",
      "average": "404.6534",
      "volume": "27636",
      "turnover": "11182160.5",
      "trades": "484"
    },
    {
      "date": "2022-03-16",
      "bid": "436.00",
      "ask": "437.50",
      "open": "418.00",
      "high": "438.00",
      "low": "414.50",
      "close": "438.00",
      "average": "430.2851",
      "volume": "49101",
      "turnover": "21126776.5",
      "trades": "972"
    },
    {
      "date": "2022-03-17",
      "bid": "449.00",
      "ask": "451.00",
      "open": "448.50",
      "high": "453.50",
      "low": "437.50",
      "close": "453.50",
      "average": "445.6108",
      "volume": "58392",
      "turnover": "26019482.25",
      "trades": "1035"
    },
    {
      "date": "2022-03-18",
      "bid": "464.00",
      "ask": "466.00",
      "open": "455.00",
      "high": "468.50",
      "low": "446.50",
      "close": "468.50",
      "average": "458.2798",
      "volume": "94991",
      "turnover": "43532429.5",
      "trades": "909"
    },
    {
      "date": "2022-03-21",
      "bid": "446.00",
      "ask": "447.00",
      "open": "468.50",
      "high": "468.50",
      "low": "438.50",
      "close": "445.00",
      "average": "448.7308",
      "volume": "33677",
      "turnover": "15111722.5",
      "trades": "711"
    },
    {
      "date": "2022-03-22",
      "bid": "451.50",
      "ask": "453.50",
      "open": "445.00",
      "high": "454.00",
      "low": "440.00",
      "close": "454.00",
      "average": "442.8844",
      "volume": "81812",
      "turnover": "36236956",
      "trades": "410"
    },
    {
      "date": "2022-03-23",
      "bid": "443.00",
      "ask": "445.50",
      "open": "454.50",
      "high": "456.00",
      "low": "438.50",
      "close": "446.50",
      "average": "444.5984",
      "volume": "28061",
      "turnover": "12477909.25",
      "trades": "410"
    },
    {
      "date": "2022-03-24",
      "bid": "444.50",
      "ask": "445.50",
      "open": "445.50",
      "high": "446.00",
      "low": "438.00",
      "close": "444.00",
      "average": "441.3768",
      "volume": "47360",
      "turnover": "20903606",
      "trades": "369"
    },
    {
      "date": "2022-03-25",
      "bid": "444.50",
      "ask": "446.50",
      "open": "444.50",
      "high": "457.00",
      "low": "443.00",
      "close": "444.00",
      "average": "447.9482",
      "volume": "23048",
      "turnover": "10324309",
      "trades": "483"
    },
    {
      "date": "2022-03-28",
      "bid": "455.50",
      "ask": "457.50",
      "open": "445.00",
      "high": "462.00",
      "low": "442.50",
      "close": "456.00",
      "average": "454.5673",
      "volume": "20411",
      "turnover": "9278078.5",
      "trades": "451"
    },
    {
      "date": "2022-03-29",
      "bid": "477.00",
      "ask": "480.00",
      "open": "456.50",
      "high": "480.00",
      "low": "452.00",
      "close": "477.50",
      "average": "466.8753",
      "volume": "34348",
      "turnover": "16043737.75",
      "trades": "568"
    },
    {
      "date": "2022-03-30",
      "bid": "474.50",
      "ask": "475.50",
      "open": "488.00",
      "high": "494.00",
      "low": "467.00",
      "close": "477.50",
      "average": "477.5775",
      "volume": "38526",
      "turnover": "18399488.5",
      "trades": "947"
    },
    {
      "date": "2022-03-31",
      "bid": "486.00",
      "ask": "486.50",
      "open": "478.00",
      "high": "487.50",
      "low": "471.00",
      "close": "487.50",
      "average": "482.3906",
      "volume": "30587",
      "turnover": "14752825.25",
      "trades": "658"
    },
    {
      "date": "2022-04-01",
      "bid": "493.20",
      "ask": "496.40",
      "open": "487.60",
      "high": "497.80",
      "low": "479.60",
      "close": "497.80",
      "average": "491.5326",
      "volume": "17999",
      "turnover": "8846075.5",
      "trades": "499"
    },
    {
      "date": "2022-04-04",
      "bid": "515.00",
      "ask": "520.50",
      "open": "498.00",
      "high": "520.50",
      "low": "493.20",
      "close": "518.50",
      "average": "512.2819",
      "volume": "30434",
      "turnover": "15591640.7",
      "trades": "658"
    },
    {
      "date": "2022-04-05",
      "bid": "517.00",
      "ask": "519.00",
      "open": "518.50",
      "high": "531.00",
      "low": "513.50",
      "close": "517.00",
      "average": "522.6056",
      "volume": "29169",
      "turnover": "15241552.5",
      "trades": "691"
    },
    {
      "date": "2022-04-06",
      "bid": "511.00",
      "ask": "513.50",
      "open": "515.00",
      "high": "521.50",
      "low": "500.00",
      "close": "512.50",
      "average": "511.2055",
      "volume": "40324",
      "turnover": "20612783.75",
      "trades": "659"
    },
    {
      "date": "2022-04-07",
      "bid": "506.50",
      "ask": "508.00",
      "open": "516.50",
      "high": "521.00",
      "low": "503.50",
      "close": "506.00",
      "average": "511.7427",
      "volume": "16836",
      "turnover": "8615733.5",
      "trades": "456"
    },
    {
      "date": "2022-04-08",
      "bid": "505.50",
      "ask": "506.50",
      "open": "507.50",
      "high": "516.00",
      "low": "501.50",
      "close": "505.00",
      "average": "507.9696",
      "volume": "16889",
      "turnover": "8579098.5",
      "trades": "427"
    },
    {
      "date": "2022-04-11",
      "bid": "502.00",
      "ask": "503.50",
      "open": "509.50",
      "high": "509.50",
      "low": "498.00",
      "close": "504.50",
      "average": "503.5935",
      "volume": "14188",
      "turnover": "7144983.9",
      "trades": "546"
    },
    {
      "date": "2022-04-12",
      "bid": "521.50",
      "ask": "523.00",
      "open": "504.00",
      "high": "530.00",
      "low": "498.40",
      "close": "522.50",
      "average": "516.1823",
      "volume": "49992",
      "turnover": "25804900.5",
      "trades": "1193"
    },
    {
      "date": "2022-04-13",
      "bid": "522.00",
      "ask": "523.00",
      "open": "522.00",
      "high": "526.50",
      "low": "508.00",
      "close": "522.50",
      "average": "517.8846",
      "volume": "17684",
      "turnover": "9158271.5",
      "trades": "435"
    },
    {
      "date": "2022-04-14",
      "bid": "522.00",
      "ask": "524.00",
      "open": "525.00",
      "high": "526.50",
      "low": "514.00",
      "close": "522.50",
      "average": "521.1274",
      "volume": "11562",
      "turnover": "6025275",
      "trades": "241"
    },
    {
      "date": "2022-04-19",
      "bid": "529.50",
      "ask": "531.00",
      "open": "522.50",
      "high": "532.00",
      "low": "512.50",
      "close": "532.00",
      "average": "525.5646",
      "volume": "27524",
      "turnover": "14451100.75",
      "trades": "733"
    },
    {
      "date": "2022-04-20",
      "bid": "527.00",
      "ask": "528.50",
      "open": "534.00",
      "high": "546.50",
      "low": "525.00",
      "close": "529.00",
      "average": "535.5319",
      "volume": "26646",
      "turnover": "14269712.25",
      "trades": "684"
    },
    {
      "date": "2022-04-21",
      "bid": "531.50",
      "ask": "533.00",
      "open": "529.50",
      "high": "541.50",
      "low": "524.00",
      "close": "536.00",
      "average": "534.5285",
      "volume": "23771",
      "turnover": "12706156.25",
      "trades": "671"
    },
    {
      "date": "2022-04-22",
      "bid": "535.50",
      "ask": "537.50",
      "open": "538.50",
      "high": "542.50",
      "low": "527.00",
      "close": "539.50",
      "average": "536.0039",
      "volume": "23245",
      "turnover": "12458681",
      "trades": "704"
    },
    {
      "date": "2022-04-25",
      "bid": "537.00",
      "ask": "539.00",
      "open": "539.00",
      "high": "544.00",
      "low": "518.00",
      "close": "541.50",
      "average": "533.7121",
      "volume": "40198",
      "turnover": "21454997",
      "trades": "1102"
    },
    {
      "date": "2022-04-26",
      "bid": "514.50",
      "ask": "515.50",
      "open": "542.00",
      "high": "546.00",
      "low": "514.50",
      "close": "519.50",
      "average": "530.067",
      "volume": "65950",
      "turnover": "34953894",
      "trades": "1050"
    },
    {
      "date": "2022-04-27",
      "bid": "488.20",
      "ask": "495.00",
      "open": "519.50",
      "high": "527.00",
      "low": "487.00",
      "close": "493.00",
      "average": "501.2028",
      "volume": "41656",
      "turnover": "20883643.45",
      "trades": "1060"
    },
    {
      "date": "2022-04-28",
      "bid": "497.60",
      "ask": "499.20",
      "open": "492.80",
      "high": "504.50",
      "low": "492.80",
      "close": "498.60",
      "average": "498.5329",
      "volume": "22662",
      "turnover": "11298216.9",
      "trades": "676"
    },
    {
      "date": "2022-04-29",
      "bid": "496.60",
      "ask": "499.80",
      "open": "501.50",
      "high": "506.00",
      "low": "494.00",
      "close": "498.40",
      "average": "499.9017",
      "volume": "26867",
      "turnover": "13431000.6",
      "trades": "722"
    },
    {
      "date": "2022-05-02",
      "bid": "493.40",
      "ask": "495.00",
      "open": "493.20",
      "high": "497.60",
      "low": "473.20",
      "close": "496.00",
      "average": "490.9825",
      "volume": "25005",
      "turnover": "12276945",
      "trades": "662"
    },
    {
      "date": "2022-05-03",
      "bid": "487.00",
      "ask": "489.00",
      "open": "496.00",
      "high": "499.40",
      "low": "482.40",
      "close": "493.60",
      "average": "489.6627",
      "volume": "155751",
      "turnover": "76265435.59",
      "trades": "774"
    },
    {
      "date": "2022-05-04",
      "bid": "474.20",
      "ask": "474.80",
      "open": "490.00",
      "high": "494.20",
      "low": "471.20",
      "close": "474.80",
      "average": "484.2504",
      "volume": "89229",
      "turnover": "43204159",
      "trades": "772"
    },
    {
      "date": "2022-05-05",
      "bid": "464.40",
      "ask": "465.00",
      "open": "484.00",
      "high": "487.80",
      "low": "463.00",
      "close": "468.00",
      "average": "474.884",
      "volume": "15310",
      "turnover": "7270652.4",
      "trades": "521"
    },
    {
      "date": "2022-05-06",
      "bid": "449.60",
      "ask": "450.80",
      "open": "467.00",
      "high": "469.00",
      "low": "443.20",
      "close": "451.60",
      "average": "454.619",
      "volume": "43243",
      "turnover": "19658145",
      "trades": "942"
    },
    {
      "date": "2022-05-09",
      "bid": "431.80",
      "ask": "432.80",
      "open": "450.00",
      "high": "450.20",
      "low": "429.80",
      "close": "430.20",
      "average": "437.1628",
      "volume": "25297",
      "turnover": "11058928.2",
      "trades": "856"
    },
    {
      "date": "2022-05-10",
      "bid": "437.60",
      "ask": "439.00",
      "open": "435.00",
      "high": "453.00",
      "low": "432.80",
      "close": "439.60",
      "average": "444.742",
      "volume": "21548",
      "turnover": "9583300",
      "trades": "751"
    },
    {
      "date": "2022-05-11",
      "bid": "449.40",
      "ask": "451.80",
      "open": "445.60",
      "high": "453.60",
      "low": "435.00",
      "close": "450.00",
      "average": "445.4059",
      "volume": "226532",
      "turnover": "100899020",
      "trades": "1110"
    },
    {
      "date": "2022-05-12",
      "bid": "444.40",
      "ask": "445.40",
      "open": "442.00",
      "high": "446.80",
      "low": "426.20",
      "close": "441.20",
      "average": "437.8328",
      "volume": "30819",
      "turnover": "13492551",
      "trades": "788"
    },
    {
      "date": "2022-05-13",
      "bid": "451.80",
      "ask": "453.20",
      "open": "443.40",
      "high": "456.60",
      "low": "443.40",
      "close": "452.00",
      "average": "452.3485",
      "volume": "20412",
      "turnover": "9233106.3",
      "trades": "639"
    },
    {
      "date": "2022-05-16",
      "bid": "467.60",
      "ask": "469.00",
      "open": "452.00",
      "high": "470.00",
      "low": "452.00",
      "close": "468.00",
      "average": "463.3192",
      "volume": "94429",
      "turnover": "43750948.1",
      "trades": "672"
    },
    {
      "date": "2022-05-17",
      "bid": "474.40",
      "ask": "476.00",
      "open": "468.20",
      "high": "493.80",
      "low": "468.20",
      "close": "475.00",
      "average": "477.1188",
      "volume": "61810",
      "turnover": "29491183.5",
      "trades": "871"
    },
    {
      "date": "2022-05-18",
      "bid": "482.80",
      "ask": "484.60",
      "open": "483.00",
      "high": "487.20",
      "low": "469.20",
      "close": "486.60",
      "average": "479.5198",
      "volume": "95706",
      "turnover": "45886145",
      "trades": "556"
    },
    {
      "date": "2022-05-19",
      "bid": "487.20",
      "ask": "488.00",
      "open": "486.20",
      "high": "488.80",
      "low": "474.00",
      "close": "486.40",
      "average": "482.2762",
      "volume": "15823",
      "turnover": "7630718.3",
      "trades": "552"
    },
    {
      "date": "2022-05-20",
      "bid": "485.00",
      "ask": "486.20",
      "open": "486.80",
      "high": "498.00",
      "low": "485.00",
      "close": "489.20",
      "average": "490.9192",
      "volume": "11671",
      "turnover": "5729486.2",
      "trades": "428"
    },
    {
      "date": "2022-05-23",
      "bid": "493.00",
      "ask": "494.00",
      "open": "499.00",
      "high": "502.00",
      "low": "481.60",
      "close": "493.80",
      "average": "489.5349",
      "volume": "45340",
      "turnover": "22195512.6",
      "trades": "883"
    },
    {
      "date": "2022-05-24",
      "bid": "486.00",
      "ask": "487.00",
      "open": "495.00",
      "high": "499.60",
      "low": "485.40",
      "close": "490.00",
      "average": "491.3529",
      "volume": "21231",
      "turnover": "10431913.8",
      "trades": "600"
    },
    {
      "date": "2022-05-25",
      "bid": "492.20",
      "ask": "493.20",
      "open": "498.00",
      "high": "498.00",
      "low": "487.40",
      "close": "496.00",
      "average": "494.1199",
      "volume": "10588",
      "turnover": "5231707.8",
      "trades": "441"
    },
    {
      "date": "2022-05-27",
      "bid": "498.20",
      "ask": "501.00",
      "open": "492.60",
      "high": "513.00",
      "low": "491.40",
      "close": "502.00",
      "average": "501.4227",
      "volume": "201476",
      "turnover": "100960805.55",
      "trades": "846"
    },
    {
      "date": "2022-05-30",
      "bid": "516.00",
      "ask": "517.00",
      "open": "507.00",
      "high": "523.00",
      "low": "498.60",
      "close": "518.00",
      "average": "510.1992",
      "volume": "45040",
      "turnover": "22983397.75",
      "trades": "1324"
    },
    {
      "date": "2022-05-31",
      "bid": "506.50",
      "ask": "507.50",
      "open": "515.00",
      "high": "522.50",
      "low": "506.50",
      "close": "521.50",
      "average": "519.989",
      "volume": "100135",
      "turnover": "52063017.5",
      "trades": "867"
    },
    {
      "date": "2022-06-01",
      "bid": "528.50",
      "ask": "531.00",
      "open": "521.50",
      "high": "532.00",
      "low": "514.50",
      "close": "529.50",
      "average": "523.6838",
      "volume": "65152",
      "turnover": "34116356.5",
      "trades": "1240"
    },
    {
      "date": "2022-06-02",
      "bid": "530.50",
      "ask": "532.00",
      "open": "529.50",
      "high": "536.00",
      "low": "520.50",
      "close": "530.00",
      "average": "526.6205",
      "volume": "26426",
      "turnover": "13913378.5",
      "trades": "996"
    },
    {
      "date": "2022-06-03",
      "bid": "534.00",
      "ask": "535.00",
      "open": "529.50",
      "high": "541.00",
      "low": "528.00",
      "close": "533.00",
      "average": "534.6939",
      "volume": "46682",
      "turnover": "24960579.5",
      "trades": "1011"
    },
    {
      "date": "2022-06-07",
      "bid": "532.00",
      "ask": "534.50",
      "open": "532.00",
      "high": "534.50",
      "low": "518.00",
      "close": "533.00",
      "average": "527.3818",
      "volume": "24332",
      "turnover": "12830311.5",
      "trades": "877"
    },
    {
      "date": "2022-06-08",
      "bid": "533.50",
      "ask": "535.50",
      "open": "533.50",
      "high": "538.00",
      "low": "527.00",
      "close": "534.00",
      "average": "532.9116",
      "volume": "21289",
      "turnover": "11345048.5",
      "trades": "574"
    },
    {
      "date": "2022-06-09",
      "bid": "521.00",
      "ask": "522.50",
      "open": "531.50",
      "high": "534.00",
      "low": "520.50",
      "close": "524.50",
      "average": "528.3554",
      "volume": "29042",
      "turnover": "15344067.75",
      "trades": "805"
    },
    {
      "date": "2022-06-10",
      "bid": "509.50",
      "ask": "511.50",
      "open": "518.00",
      "high": "526.00",
      "low": "505.00",
      "close": "507.50",
      "average": "514.5847",
      "volume": "30225",
      "turnover": "15548877",
      "trades": "807"
    },
    {
      "date": "2022-06-13",
      "bid": "493.20",
      "ask": "496.40",
      "open": "507.50",
      "high": "507.50",
      "low": "487.60",
      "close": "493.80",
      "average": "492.5632",
      "volume": "25642",
      "turnover": "12631824.95",
      "trades": "676"
    },
    {
      "date": "2022-06-14",
      "bid": "481.20",
      "ask": "483.80",
      "open": "488.40",
      "high": "497.80",
      "low": "478.80",
      "close": "480.80",
      "average": "483.2691",
      "volume": "21337",
      "turnover": "10311512.6",
      "trades": "698"
    },
    {
      "date": "2022-06-15",
      "bid": "488.80",
      "ask": "491.00",
      "open": "480.80",
      "high": "492.40",
      "low": "472.80",
      "close": "486.80",
      "average": "486.1156",
      "volume": "45295",
      "turnover": "22013182.1",
      "trades": "466"
    },
    {
      "date": "2022-06-16",
      "bid": "467.60",
      "ask": "471.00",
      "open": "487.00",
      "high": "490.60",
      "low": "464.00",
      "close": "468.40",
      "average": "473.0179",
      "volume": "12872",
      "turnover": "6088686.4",
      "trades": "321"
    },
    {
      "date": "2022-06-17",
      "bid": "480.80",
      "ask": "484.20",
      "open": "470.00",
      "high": "486.00",
      "low": "467.00",
      "close": "478.40",
      "average": "478.3532",
      "volume": "30802",
      "turnover": "14734732.4",
      "trades": "731"
    },
    {
      "date": "2022-06-20",
      "bid": "476.40",
      "ask": "477.60",
      "open": "484.20",
      "high": "494.20",
      "low": "474.20",
      "close": "480.00",
      "average": "482.3969",
      "volume": "10328",
      "turnover": "4982562.8",
      "trades": "335"
    },
    {
      "date": "2022-06-21",
      "bid": "478.20",
      "ask": "479.80",
      "open": "480.00",
      "high": "488.80",
      "low": "476.80",
      "close": "478.40",
      "average": "480.6735",
      "volume": "21132",
      "turnover": "10161469.19",
      "trades": "611"
    },
    {
      "date": "2022-06-22",
      "bid": "455.00",
      "ask": "456.00",
      "open": "472.60",
      "high": "472.60",
      "low": "451.00",
      "close": "455.00",
      "average": "455.7413",
      "volume": "58183",
      "turnover": "26522962.1",
      "trades": "1309"
    },
    {
      "date": "2022-06-23",
      "bid": "452.00",
      "ask": "452.20",
      "open": "460.00",
      "high": "464.40",
      "low": "438.60",
      "close": "452.40",
      "average": "446.1758",
      "volume": "23605",
      "turnover": "10531827.8",
      "trades": "689"
    },
    {
      "date": "2022-06-27",
      "bid": "464.20",
      "ask": "466.40",
      "open": "465.00",
      "high": "473.80",
      "low": "457.40",
      "close": "467.00",
      "average": "463.6455",
      "volume": "31178",
      "turnover": "14457883.4",
      "trades": "1070"
    },
    {
      "date": "2022-06-28",
      "bid": "444.80",
      "ask": "445.80",
      "open": "467.00",
      "high": "467.40",
      "low": "443.60",
      "close": "444.40",
      "average": "452.1338",
      "volume": "19738",
      "turnover": "8924298",
      "trades": "695"
    },
    {
      "date": "2022-06-29",
      "bid": "440.80",
      "ask": "442.40",
      "open": "440.00",
      "high": "447.60",
      "low": "431.80",
      "close": "441.80",
      "average": "439.7405",
      "volume": "28087",
      "turnover": "12350103",
      "trades": "747"
    },
    {
      "date": "2022-06-30",
      "bid": "441.00",
      "ask": "442.40",
      "open": "435.00",
      "high": "445.80",
      "low": "431.20",
      "close": "443.40",
      "average": "440.2313",
      "volume": "29629",
      "turnover": "13042996",
      "trades": "807"
    },
    {
      "date": "2022-07-01",
      "bid": "445.00",
      "ask": "446.80",
      "open": "444.60",
      "high": "448.80",
      "low": "435.80",
      "close": "447.60",
      "average": "445.1463",
      "volume": "15794",
      "turnover": "7031741",
      "trades": "540"
    },
    {
      "date": "2022-07-04",
      "bid": "433.60",
      "ask": "434.60",
      "open": "447.60",
      "high": "448.80",
      "low": "431.40",
      "close": "433.80",
      "average": "438.555",
      "volume": "18743",
      "turnover": "8219836.6",
      "trades": "463"
    },
    {
      "date": "2022-07-05",
      "bid": "435.60",
      "ask": "437.00",
      "open": "435.40",
      "high": "444.40",
      "low": "425.00",
      "close": "437.80",
      "average": "434.4362",
      "volume": "8654",
      "turnover": "3759611.2",
      "trades": "341"
    },
    {
      "date": "2022-07-06",
      "bid": "469.40",
      "ask": "471.00",
      "open": "437.80",
      "high": "471.60",
      "low": "437.80",
      "close": "470.00",
      "average": "460.8442",
      "volume": "45315",
      "turnover": "20878986.39",
      "trades": "1105"
    },
    {
      "date": "2022-07-07",
      "bid": "484.00",
      "ask": "485.20",
      "open": "470.00",
      "high": "488.20",
      "low": "470.00",
      "close": "484.00",
      "average": "480.1236",
      "volume": "16915",
      "turnover": "8121308.4",
      "trades": "628"
    },
    {
      "date": "2022-07-08",
      "bid": "492.60",
      "ask": "493.60",
      "open": "484.40",
      "high": "495.40",
      "low": "478.60",
      "close": "493.40",
      "average": "491.9475",
      "volume": "18875",
      "turnover": "9284209",
      "trades": "560"
    },
    {
      "date": "2022-07-11",
      "bid": "494.00",
      "ask": "495.40",
      "open": "485.00",
      "high": "497.60",
      "low": "479.00",
      "close": "492.80",
      "average": "491.2682",
      "volume": "23799",
      "turnover": "11691292.2",
      "trades": "650"
    },
    {
      "date": "2022-07-12",
      "bid": "502.00",
      "ask": "505.00",
      "open": "492.20",
      "high": "505.00",
      "low": "483.20",
      "close": "502.00",
      "average": "497.9188",
      "volume": "18052",
      "turnover": "8988410.3",
      "trades": "466"
    },
    {
      "date": "2022-07-13",
      "bid": "490.00",
      "ask": "491.20",
      "open": "500.00",
      "high": "500.00",
      "low": "475.40",
      "close": "488.20",
      "average": "486.5114",
      "volume": "14575",
      "turnover": "7090796.9",
      "trades": "469"
    },
    {
      "date": "2022-07-14",
      "bid": "486.00",
      "ask": "488.00",
      "open": "488.20",
      "high": "498.00",
      "low": "482.60",
      "close": "491.00",
      "average": "488.8308",
      "volume": "24926",
      "turnover": "12184536.3",
      "trades": "757"
    },
    {
      "date": "2022-07-15",
      "bid": "401.80",
      "ask": "402.00",
      "open": "468.00",
      "high": "468.00",
      "low": "370.00",
      "close": "403.60",
      "average": "414.4921",
      "volume": "164652",
      "turnover": "68374348.8",
      "trades": "3945"
    },
    {
      "date": "2022-07-18",
      "bid": "401.60",
      "ask": "402.20",
      "open": "405.00",
      "high": "409.60",
      "low": "390.00",
      "close": "402.20",
      "average": "400.7023",
      "volume": "75265",
      "turnover": "30160884.6",
      "trades": "1505"
    },
    {
      "date": "2022-07-19",
      "bid": "407.40",
      "ask": "409.20",
      "open": "404.00",
      "high": "416.40",
      "low": "400.00",
      "close": "407.80",
      "average": "406.9723",
      "volume": "37016",
      "turnover": "15064461.1",
      "trades": "1338"
    },
    {
      "date": "2022-07-20",
      "bid": "425.40",
      "ask": "426.60",
      "open": "409.20",
      "high": "429.40",
      "low": "409.20",
      "close": "424.60",
      "average": "422.8704",
      "volume": "27420",
      "turnover": "11595153.6",
      "trades": "873"
    },
    {
      "date": "2022-07-21",
      "bid": "442.00",
      "ask": "443.40",
      "open": "426.00",
      "high": "443.40",
      "low": "423.20",
      "close": "440.60",
      "average": "435.4447",
      "volume": "20608",
      "turnover": "8973761.8",
      "trades": "671"
    },
    {
      "date": "2022-07-22",
      "bid": "447.80",
      "ask": "449.20",
      "open": "446.00",
      "high": "458.00",
      "low": "438.00",
      "close": "447.40",
      "average": "449.3208",
      "volume": "28177",
      "turnover": "12660512.6",
      "trades": "972"
    },
    {
      "date": "2022-07-25",
      "bid": "442.60",
      "ask": "443.20",
      "open": "447.40",
      "high": "450.00",
      "low": "438.20",
      "close": "443.00",
      "average": "443.7871",
      "volume": "15390",
      "turnover": "6829883",
      "trades": "680"
    },
    {
      "date": "2022-07-26",
      "bid": "434.80",
      "ask": "435.40",
      "open": "436.00",
      "high": "451.00",
      "low": "434.00",
      "close": "435.00",
      "average": "440.7808",
      "volume": "12606",
      "turnover": "5556468.3",
      "trades": "513"
    },
    {
      "date": "2022-07-27",
      "bid": "456.60",
      "ask": "457.20",
      "open": "435.00",
      "high": "458.00",
      "low": "432.80",
      "close": "456.60",
      "average": "451.7065",
      "volume": "19980",
      "turnover": "9025853.6",
      "trades": "695"
    },
    {
      "date": "2022-07-28",
      "bid": "470.40",
      "ask": "473.60",
      "open": "458.00",
      "high": "473.00",
      "low": "458.00",
      "close": "471.20",
      "average": "465.7981",
      "volume": "16809",
      "turnover": "7829586.6",
      "trades": "617"
    },
    {
      "date": "2022-07-29",
      "bid": "466.20",
      "ask": "467.00",
      "open": "471.20",
      "high": "480.80",
      "low": "465.40",
      "close": "466.60",
      "average": "471.0751",
      "volume": "28101",
      "turnover": "13237681.8",
      "trades": "611"
    },
    {
      "date": "2022-08-01",
      "bid": "466.20",
      "ask": "467.40",
      "open": "463.80",
      "high": "471.20",
      "low": "458.40",
      "close": "465.00",
      "average": "464.7033",
      "volume": "16465",
      "turnover": "7651361.8",
      "trades": "564"
    },
    {
      "date": "2022-08-02",
      "bid": "452.80",
      "ask": "453.80",
      "open": "465.00",
      "high": "465.00",
      "low": "442.80",
      "close": "452.40",
      "average": "450.7892",
      "volume": "11205",
      "turnover": "5053404.4",
      "trades": "395"
    },
    {
      "date": "2022-08-03",
      "bid": "454.00",
      "ask": "455.00",
      "open": "452.40",
      "high": "460.60",
      "low": "452.20",
      "close": "454.60",
      "average": "456.6087",
      "volume": "13735",
      "turnover": "6271521.6",
      "trades": "513"
    },
    {
      "date": "2022-08-04",
      "bid": "457.20",
      "ask": "458.20",
      "open": "455.00",
      "high": "467.40",
      "low": "451.40",
      "close": "459.40",
      "average": "460.0584",
      "volume": "8843",
      "turnover": "4068296.2",
      "trades": "379"
    },
    {
      "date": "2022-08-05",
      "bid": "440.20",
      "ask": "441.00",
      "open": "459.40",
      "high": "460.40",
      "low": "440.00",
      "close": "442.20",
      "average": "447.9786",
      "volume": "14867",
      "turnover": "6660342.9",
      "trades": "510"
    },
    {
      "date": "2022-08-08",
      "bid": "433.40",
      "ask": "434.60",
      "open": "438.40",
      "high": "445.40",
      "low": "433.40",
      "close": "434.20",
      "average": "437.6873",
      "volume": "9468",
      "turnover": "4144022.7",
      "trades": "378"
    },
    {
      "date": "2022-08-09",
      "bid": "424.40",
      "ask": "425.20",
      "open": "434.00",
      "high": "435.80",
      "low": "421.00",
      "close": "423.20",
      "average": "426.1794",
      "volume": "11588",
      "turnover": "4938585.59",
      "trades": "382"
    },
    {
      "date": "2022-08-10",
      "bid": "433.60",
      "ask": "436.40",
      "open": "423.60",
      "high": "436.60",
      "low": "416.00",
      "close": "434.40",
      "average": "426.0038",
      "volume": "10262",
      "turnover": "4372075.09",
      "trades": "380"
    },
    {
      "date": "2022-08-11",
      "bid": "434.80",
      "ask": "437.00",
      "open": "436.80",
      "high": "442.60",
      "low": "434.60",
      "close": "437.00",
      "average": "438.6126",
      "volume": "7408",
      "turnover": "3249248.2",
      "trades": "375"
    },
    {
      "date": "2022-08-12",
      "bid": "441.40",
      "ask": "443.00",
      "open": "437.00",
      "high": "445.80",
      "low": "434.20",
      "close": "443.60",
      "average": "441.3861",
      "volume": "10394",
      "turnover": "4587766.8",
      "trades": "342"
    },
    {
      "date": "2022-08-15",
      "bid": "439.00",
      "ask": "442.20",
      "open": "443.60",
      "high": "448.80",
      "low": "436.20",
      "close": "439.00",
      "average": "441.1344",
      "volume": "10527",
      "turnover": "4643936.3",
      "trades": "461"
    },
    {
      "date": "2022-08-16",
      "bid": "442.20",
      "ask": "443.80",
      "open": "439.00",
      "high": "459.40",
      "low": "437.60",
      "close": "445.00",
      "average": "447.6898",
      "volume": "14252",
      "turnover": "6382902.7",
      "trades": "608"
    },
    {
      "date": "2022-08-17",
      "bid": "435.60",
      "ask": "436.80",
      "open": "445.00",
      "high": "446.00",
      "low": "434.20",
      "close": "438.00",
      "average": "439.0179",
      "volume": "13669",
      "turnover": "6000897.6",
      "trades": "598"
    },
    {
      "date": "2022-08-18",
      "bid": "437.20",
      "ask": "439.20",
      "open": "438.00",
      "high": "442.60",
      "low": "434.00",
      "close": "437.20",
      "average": "437.5397",
      "volume": "7880",
      "turnover": "3447868.2",
      "trades": "389"
    },
    {
      "date": "2022-08-19",
      "bid": "423.20",
      "ask": "424.00",
      "open": "437.20",
      "high": "437.20",
      "low": "421.20",
      "close": "421.60",
      "average": "426.649",
      "volume": "17562",
      "turnover": "7492826.2",
      "trades": "718"
    },
    {
      "date": "2022-08-22",
      "bid": "416.40",
      "ask": "418.40",
      "open": "421.20",
      "high": "425.00",
      "low": "411.60",
      "close": "416.20",
      "average": "418.1316",
      "volume": "11589",
      "turnover": "4845802.59",
      "trades": "540"
    },
    {
      "date": "2022-08-23",
      "bid": "409.60",
      "ask": "413.80",
      "open": "415.80",
      "high": "420.40",
      "low": "407.00",
      "close": "409.00",
      "average": "412.3631",
      "volume": "6709",
      "turnover": "2766543.8",
      "trades": "316"
    },
    {
      "date": "2022-08-24",
      "bid": "415.00",
      "ask": "416.40",
      "open": "406.60",
      "high": "416.80",
      "low": "396.80",
      "close": "414.80",
      "average": "407.6297",
      "volume": "8630",
      "turnover": "3517844.4",
      "trades": "564"
    },
    {
      "date": "2022-08-25",
      "bid": "409.60",
      "ask": "411.00",
      "open": "415.40",
      "high": "422.00",
      "low": "406.20",
      "close": "409.80",
      "average": "411.2724",
      "volume": "6113",
      "turnover": "2514108.4",
      "trades": "384"
    },
    {
      "date": "2022-08-26",
      "bid": "405.20",
      "ask": "408.60",
      "open": "409.80",
      "high": "419.20",
      "low": "405.00",
      "close": "407.00",
      "average": "415.8231",
      "volume": "64522",
      "turnover": "26829815.4",
      "trades": "561"
    },
    {
      "date": "2022-08-29",
      "bid": "401.40",
      "ask": "403.60",
      "open": "400.20",
      "high": "405.60",
      "low": "390.60",
      "close": "401.60",
      "average": "398.3205",
      "volume": "9346",
      "turnover": "3722703",
      "trades": "520"
    },
    {
      "date": "2022-08-30",
      "bid": "395.20",
      "ask": "396.00",
      "open": "401.60",
      "high": "408.40",
      "low": "393.00",
      "close": "396.20",
      "average": "398.4929",
      "volume": "116398",
      "turnover": "46383762.3",
      "trades": "714"
    },
    {
      "date": "2022-08-31",
      "bid": "397.00",
      "ask": "399.00",
      "open": "396.20",
      "high": "411.20",
      "low": "396.20",
      "close": "398.60",
      "average": "401.9081",
      "volume": "27318",
      "turnover": "10971450.2",
      "trades": "726"
    },
    {
      "date": "2022-09-01",
      "bid": "378.20",
      "ask": "382.00",
      "open": "390.00",
      "high": "390.00",
      "low": "378.20",
      "close": "379.00",
      "average": "383.0383",
      "volume": "23691",
      "turnover": "9074561.4",
      "trades": "913"
    },
    {
      "date": "2022-09-02",
      "bid": "397.00",
      "ask": "398.60",
      "open": "379.00",
      "high": "398.40",
      "low": "374.40",
      "close": "395.60",
      "average": "387.7571",
      "volume": "21233",
      "turnover": "8217074.1",
      "trades": "695"
    },
    {
      "date": "2022-09-05",
      "bid": "389.00",
      "ask": "389.80",
      "open": "393.40",
      "high": "393.40",
      "low": "379.80",
      "close": "388.20",
      "average": "386.3426",
      "volume": "10914",
      "turnover": "4218673.5",
      "trades": "410"
    },
    {
      "date": "2022-09-06",
      "bid": "379.80",
      "ask": "380.80",
      "open": "388.20",
      "high": "396.40",
      "low": "379.00",
      "close": "380.00",
      "average": "385.7981",
      "volume": "61744",
      "turnover": "23820469.4",
      "trades": "582"
    },
    {
      "date": "2022-09-07",
      "bid": "378.80",
      "ask": "379.40",
      "open": "380.00",
      "high": "383.40",
      "low": "376.80",
      "close": "379.20",
      "average": "379.2552",
      "volume": "29244",
      "turnover": "11090574.4",
      "trades": "389"
    },
    {
      "date": "2022-09-08",
      "bid": "386.40",
      "ask": "387.20",
      "open": "375.40",
      "high": "387.80",
      "low": "375.20",
      "close": "386.60",
      "average": "380.9299",
      "volume": "7283",
      "turnover": "2773120.1",
      "trades": "324"
    },
    {
      "date": "2022-09-09",
      "bid": "398.00",
      "ask": "399.20",
      "open": "386.60",
      "high": "402.60",
      "low": "386.60",
      "close": "400.40",
      "average": "397.4544",
      "volume": "9707",
      "turnover": "3858061.9",
      "trades": "424"
    },
    {
      "date": "2022-09-12",
      "bid": "407.60",
      "ask": "409.40",
      "open": "400.60",
      "high": "409.60",
      "low": "390.20",
      "close": "408.20",
      "average": "404.5759",
      "volume": "11860",
      "turnover": "4797856.59",
      "trades": "438"
    },
    {
      "date": "2022-09-13",
      "bid": "403.20",
      "ask": "406.40",
      "open": "408.00",
      "high": "415.00",
      "low": "402.80",
      "close": "405.20",
      "average": "409.0292",
      "volume": "21597",
      "turnover": "8822258.6",
      "trades": "573"
    },
    {
      "date": "2022-09-14",
      "bid": "394.40",
      "ask": "396.00",
      "open": "403.00",
      "high": "407.60",
      "low": "385.60",
      "close": "394.00",
      "average": "392.728",
      "volume": "12550",
      "turnover": "4928737",
      "trades": "656"
    },
    {
      "date": "2022-09-15",
      "bid": "377.60",
      "ask": "378.80",
      "open": "396.20",
      "high": "402.60",
      "low": "373.20",
      "close": "378.60",
      "average": "385.3355",
      "volume": "34165",
      "turnover": "13164987.8",
      "trades": "366"
    },
    {
      "date": "2022-09-16",
      "bid": "367.60",
      "ask": "368.40",
      "open": "378.60",
      "high": "378.60",
      "low": "364.00",
      "close": "368.40",
      "average": "369.1294",
      "volume": "17290",
      "turnover": "6382247.2",
      "trades": "492"
    },
    {
      "date": "2022-09-19",
      "bid": "354.20",
      "ask": "355.60",
      "open": "368.00",
      "high": "368.40",
      "low": "350.80",
      "close": "353.60",
      "average": "356.1771",
      "volume": "11867",
      "turnover": "4226753.8",
      "trades": "522"
    },
    {
      "date": "2022-09-20",
      "bid": "341.00",
      "ask": "342.60",
      "open": "353.60",
      "high": "358.00",
      "low": "340.00",
      "close": "341.20",
      "average": "345.1653",
      "volume": "45677",
      "turnover": "15766167",
      "trades": "619"
    },
    {
      "date": "2022-09-21",
      "bid": "354.60",
      "ask": "355.80",
      "open": "340.40",
      "high": "356.20",
      "low": "338.80",
      "close": "354.80",
      "average": "350.9218",
      "volume": "29579",
      "turnover": "10379976.19",
      "trades": "917"
    },
    {
      "date": "2022-09-22",
      "bid": "331.20",
      "ask": "332.20",
      "open": "348.60",
      "high": "349.00",
      "low": "331.20",
      "close": "332.20",
      "average": "337.0836",
      "volume": "43976",
      "turnover": "14826411.3",
      "trades": "602"
    },
    {
      "date": "2022-09-23",
      "bid": "328.20",
      "ask": "329.80",
      "open": "332.20",
      "high": "335.80",
      "low": "320.40",
      "close": "328.00",
      "average": "326.5382",
      "volume": "29551",
      "turnover": "9649000.69",
      "trades": "883"
    },
    {
      "date": "2022-09-26",
      "bid": "320.60",
      "ask": "321.60",
      "open": "328.00",
      "high": "332.60",
      "low": "320.20",
      "close": "322.20",
      "average": "323.9986",
      "volume": "14993",
      "turnover": "4860920.9",
      "trades": "601"
    },
    {
      "date": "2022-09-27",
      "bid": "317.00",
      "ask": "317.80",
      "open": "322.20",
      "high": "329.60",
      "low": "317.60",
      "close": "319.00",
      "average": "321.0948",
      "volume": "13389",
      "turnover": "4296513.9",
      "trades": "537"
    },
    {
      "date": "2022-09-28",
      "bid": "324.40",
      "ask": "325.00",
      "open": "317.00",
      "high": "325.00",
      "low": "309.00",
      "close": "324.20",
      "average": "318.1126",
      "volume": "18754",
      "turnover": "5967464",
      "trades": "587"
    },
    {
      "date": "2022-09-29",
      "bid": "315.60",
      "ask": "317.40",
      "open": "324.40",
      "high": "325.40",
      "low": "312.60",
      "close": "316.40",
      "average": "317.8939",
      "volume": "18171",
      "turnover": "5790103.2",
      "trades": "385"
    },
    {
      "date": "2022-09-30",
      "bid": "330.00",
      "ask": "331.20",
      "open": "316.40",
      "high": "330.80",
      "low": "311.20",
      "close": "329.60",
      "average": "321.3254",
      "volume": "27284",
      "turnover": "8758663",
      "trades": "1012"
    },
    {
      "date": "2022-10-03",
      "bid": "330.20",
      "ask": "330.60",
      "open": "329.00",
      "high": "332.20",
      "low": "316.00",
      "close": "330.00",
      "average": "326.6802",
      "volume": "13000",
      "turnover": "4246899.93",
      "trades": "547"
    },
    {
      "date": "2022-10-04",
      "bid": "353.20",
      "ask": "354.00",
      "open": "331.40",
      "high": "354.00",
      "low": "331.40",
      "close": "353.40",
      "average": "346.7909",
      "volume": "25792",
      "turnover": "8944541.19",
      "trades": "744"
    },
    {
      "date": "2022-10-05",
      "bid": "354.20",
      "ask": "355.00",
      "open": "349.80",
      "high": "356.20",
      "low": "343.20",
      "close": "353.20",
      "average": "352.062",
      "volume": "21824",
      "turnover": "7683400.2",
      "trades": "646"
    },
    {
      "date": "2022-10-06",
      "bid": "345.40",
      "ask": "346.40",
      "open": "355.00",
      "high": "360.00",
      "low": "344.00",
      "close": "345.40",
      "average": "354.1094",
      "volume": "33831",
      "turnover": "11979876",
      "trades": "729"
    },
    {
      "date": "2022-10-07",
      "bid": "333.20",
      "ask": "334.80",
      "open": "345.40",
      "high": "345.60",
      "low": "332.60",
      "close": "334.60",
      "average": "337.3973",
      "volume": "16161",
      "turnover": "5452680.8",
      "trades": "658"
    },
    {
      "date": "2022-10-10",
      "bid": "329.00",
      "ask": "330.20",
      "open": "334.80",
      "high": "338.60",
      "low": "327.40",
      "close": "328.60",
      "average": "331.4345",
      "volume": "6788",
      "turnover": "2249777.6",
      "trades": "347"
    },
    {
      "date": "2022-10-11",
      "bid": "331.80",
      "ask": "332.60",
      "open": "328.60",
      "high": "335.20",
      "low": "325.40",
      "close": "332.00",
      "average": "330.6916",
      "volume": "18365",
      "turnover": "6073150.6",
      "trades": "531"
    },
    {
      "date": "2022-10-12",
      "bid": "331.00",
      "ask": "332.00",
      "open": "332.00",
      "high": "338.60",
      "low": "330.80",
      "close": "331.20",
      "average": "334.0425",
      "volume": "11906",
      "turnover": "3977110",
      "trades": "608"
    },
    {
      "date": "2022-10-13",
      "bid": "339.20",
      "ask": "340.60",
      "open": "331.20",
      "high": "340.60",
      "low": "324.00",
      "close": "340.20",
      "average": "332.8527",
      "volume": "16388",
      "turnover": "5454738",
      "trades": "558"
    },
    {
      "date": "2022-10-14",
      "bid": "348.80",
      "ask": "350.00",
      "open": "341.20",
      "high": "359.20",
      "low": "341.20",
      "close": "349.60",
      "average": "350.6563",
      "volume": "21406",
      "turnover": "7506232.4",
      "trades": "604"
    },
    {
      "date": "2022-10-17",
      "bid": "356.00",
      "ask": "357.20",
      "open": "349.20",
      "high": "362.00",
      "low": "342.40",
      "close": "357.80",
      "average": "354.50",
      "volume": "19191",
      "turnover": "6802981.8",
      "trades": "753"
    },
    {
      "date": "2022-10-18",
      "bid": "363.20",
      "ask": "365.60",
      "open": "364.00",
      "high": "372.20",
      "low": "358.80",
      "close": "364.80",
      "average": "366.3635",
      "volume": "22948",
      "turnover": "8407297.8",
      "trades": "634"
    },
    {
      "date": "2022-10-19",
      "bid": "347.20",
      "ask": "348.40",
      "open": "364.80",
      "high": "364.80",
      "low": "346.20",
      "close": "349.00",
      "average": "351.1621",
      "volume": "17805",
      "turnover": "6252441.8",
      "trades": "519"
    },
    {
      "date": "2022-10-20",
      "bid": "369.60",
      "ask": "370.60",
      "open": "351.00",
      "high": "371.60",
      "low": "345.20",
      "close": "368.80",
      "average": "360.7713",
      "volume": "140679",
      "turnover": "50727587",
      "trades": "926"
    },
    {
      "date": "2022-10-21",
      "bid": "370.60",
      "ask": "372.20",
      "open": "370.00",
      "high": "383.40",
      "low": "361.20",
      "close": "371.60",
      "average": "373.1321",
      "volume": "74737",
      "turnover": "27933184",
      "trades": "1092"
    },
    {
      "date": "2022-10-24",
      "bid": "390.80",
      "ask": "391.80",
      "open": "380.00",
      "high": "401.60",
      "low": "373.20",
      "close": "389.80",
      "average": "391.3681",
      "volume": "31491",
      "turnover": "12329034.3",
      "trades": "1127"
    },
    {
      "date": "2022-10-25",
      "bid": "414.20",
      "ask": "416.20",
      "open": "396.00",
      "high": "417.60",
      "low": "392.60",
      "close": "415.00",
      "average": "406.5599",
      "volume": "30903",
      "turnover": "12563503.6",
      "trades": "1123"
    },
    {
      "date": "2022-10-26",
      "bid": "416.60",
      "ask": "418.00",
      "open": "415.00",
      "high": "423.00",
      "low": "404.00",
      "close": "417.40",
      "average": "415.0465",
      "volume": "28755",
      "turnover": "11934894",
      "trades": "995"
    },
    {
      "date": "2022-10-27",
      "bid": "419.00",
      "ask": "421.40",
      "open": "417.00",
      "high": "424.60",
      "low": "410.80",
      "close": "418.80",
      "average": "417.3034",
      "volume": "12587",
      "turnover": "5252654.2",
      "trades": "751"
    },
    {
      "date": "2022-10-28",
      "bid": "420.60",
      "ask": "421.40",
      "open": "419.00",
      "high": "429.60",
      "low": "411.40",
      "close": "421.40",
      "average": "421.0405",
      "volume": "19972",
      "turnover": "8408878.1",
      "trades": "774"
    },
    {
      "date": "2022-10-31",
      "bid": "404.60",
      "ask": "406.60",
      "open": "421.40",
      "high": "421.80",
      "low": "402.00",
      "close": "405.60",
      "average": "407.4002",
      "volume": "18153",
      "turnover": "7395519.7",
      "trades": "757"
    },
    {
      "date": "2022-11-01",
      "bid": "408.20",
      "ask": "409.20",
      "open": "405.80",
      "high": "420.00",
      "low": "405.80",
      "close": "409.20",
      "average": "413.4007",
      "volume": "14294",
      "turnover": "5909156.2",
      "trades": "578"
    },
    {
      "date": "2022-11-02",
      "bid": "413.80",
      "ask": "414.60",
      "open": "409.20",
      "high": "416.00",
      "low": "409.00",
      "close": "415.00",
      "average": "414.4298",
      "volume": "19993",
      "turnover": "8285695.9",
      "trades": "582"
    },
    {
      "date": "2022-11-03",
      "bid": "411.20",
      "ask": "412.00",
      "open": "414.20",
      "high": "416.00",
      "low": "408.40",
      "close": "410.80",
      "average": "412.2297",
      "volume": "20192",
      "turnover": "8323611.2",
      "trades": "841"
    },
    {
      "date": "2022-11-04",
      "bid": "413.00",
      "ask": "413.20",
      "open": "410.80",
      "high": "416.80",
      "low": "408.00",
      "close": "415.00",
      "average": "413.3069",
      "volume": "6240",
      "turnover": "2578617.1",
      "trades": "320"
    },
    {
      "date": "2022-11-07",
      "bid": "410.40",
      "ask": "411.40",
      "open": "415.00",
      "high": "419.40",
      "low": "410.20",
      "close": "412.20",
      "average": "414.5551",
      "volume": "10302",
      "turnover": "4271677.94",
      "trades": "494"
    },
    {
      "date": "2022-11-08",
      "bid": "426.80",
      "ask": "428.00",
      "open": "413.60",
      "high": "430.00",
      "low": "409.00",
      "close": "427.20",
      "average": "423.8111",
      "volume": "15371",
      "turnover": "6514400.4",
      "trades": "574"
    },
    {
      "date": "2022-11-09",
      "bid": "418.60",
      "ask": "420.00",
      "open": "427.60",
      "high": "431.60",
      "low": "414.00",
      "close": "418.20",
      "average": "419.4528",
      "volume": "21621",
      "turnover": "9068894.1",
      "trades": "546"
    },
    {
      "date": "2022-11-10",
      "bid": "389.20",
      "ask": "390.20",
      "open": "379.00",
      "high": "395.00",
      "low": "378.80",
      "close": "386.80",
      "average": "386.0288",
      "volume": "186370",
      "turnover": "71944581.2",
      "trades": "4521"
    },
    {
      "date": "2022-11-11",
      "bid": "402.60",
      "ask": "404.20",
      "open": "394.80",
      "high": "404.40",
      "low": "391.60",
      "close": "402.00",
      "average": "397.971",
      "volume": "57934",
      "turnover": "23054274.5",
      "trades": "2480"
    },
    {
      "date": "2022-11-14",
      "bid": "401.80",
      "ask": "403.20",
      "open": "402.00",
      "high": "410.80",
      "low": "398.40",
      "close": "400.80",
      "average": "404.3903",
      "volume": "30379",
      "turnover": "12285148.2",
      "trades": "1101"
    },
    {
      "date": "2022-11-15",
      "bid": "398.60",
      "ask": "399.20",
      "open": "406.00",
      "high": "406.00",
      "low": "389.00",
      "close": "395.80",
      "average": "396.7008",
      "volume": "32244",
      "turnover": "12790666.7",
      "trades": "1007"
    },
    {
      "date": "2022-11-16",
      "bid": "388.40",
      "ask": "406.00",
      "open": "390.20",
      "high": "399.60",
      "low": "384.80",
      "close": "392.80",
      "average": "390.0898",
      "volume": "32883",
      "turnover": "12826344.1",
      "trades": "959"
    },
    {
      "date": "2022-11-17",
      "bid": "375.60",
      "ask": "376.60",
      "open": "391.60",
      "high": "395.40",
      "low": "372.80",
      "close": "374.80",
      "average": "379.3161",
      "volume": "17415",
      "turnover": "6605499.1",
      "trades": "669"
    },
    {
      "date": "2022-11-18",
      "bid": "377.40",
      "ask": "377.80",
      "open": "378.20",
      "high": "385.20",
      "low": "371.20",
      "close": "377.00",
      "average": "377.8494",
      "volume": "39388",
      "turnover": "14881363.8",
      "trades": "1250"
    },
    {
      "date": "2022-11-21",
      "bid": "378.00",
      "ask": "378.40",
      "open": "377.00",
      "high": "381.00",
      "low": "369.20",
      "close": "377.60",
      "average": "374.2771",
      "volume": "13943",
      "turnover": "5218546.2",
      "trades": "499"
    },
    {
      "date": "2022-11-22",
      "bid": "378.40",
      "ask": "378.60",
      "open": "378.40",
      "high": "379.40",
      "low": "372.40",
      "close": "378.60",
      "average": "377.1509",
      "volume": "11416",
      "turnover": "4304666.59",
      "trades": "371"
    },
    {
      "date": "2022-11-23",
      "bid": "379.40",
      "ask": "380.80",
      "open": "378.60",
      "high": "384.00",
      "low": "374.20",
      "close": "380.80",
      "average": "379.0034",
      "volume": "13814",
      "turnover": "5235553.4",
      "trades": "473"
    },
    {
      "date": "2022-11-24",
      "bid": "384.40",
      "ask": "385.00",
      "open": "380.80",
      "high": "388.00",
      "low": "379.60",
      "close": "385.00",
      "average": "384.4404",
      "volume": "11111",
      "turnover": "4270815.2",
      "trades": "390"
    },
    {
      "date": "2022-11-25",
      "bid": "389.20",
      "ask": "390.20",
      "open": "383.00",
      "high": "390.40",
      "low": "383.00",
      "close": "390.20",
      "average": "386.4793",
      "volume": "71909",
      "turnover": "27791342.6",
      "trades": "520"
    },
    {
      "date": "2022-11-28",
      "bid": "387.20",
      "ask": "388.00",
      "open": "390.20",
      "high": "392.60",
      "low": "383.00",
      "close": "387.80",
      "average": "387.8877",
      "volume": "15544",
      "turnover": "6029067.7",
      "trades": "560"
    },
    {
      "date": "2022-11-29",
      "bid": "371.00",
      "ask": "371.60",
      "open": "387.20",
      "high": "387.60",
      "low": "370.60",
      "close": "370.60",
      "average": "379.649",
      "volume": "23596",
      "turnover": "8957727.3",
      "trades": "717"
    },
    {
      "date": "2022-11-30",
      "bid": "380.00",
      "ask": "380.60",
      "open": "375.00",
      "high": "384.40",
      "low": "371.60",
      "close": "380.00",
      "average": "379.7115",
      "volume": "87101",
      "turnover": "33073244.8",
      "trades": "674"
    },
    {
      "date": "2022-12-01",
      "bid": "403.40",
      "ask": "404.40",
      "open": "382.00",
      "high": "405.60",
      "low": "382.00",
      "close": "404.80",
      "average": "400.1019",
      "volume": "26343",
      "turnover": "10540170",
      "trades": "843"
    },
    {
      "date": "2022-12-02",
      "bid": "412.20",
      "ask": "412.60",
      "open": "404.80",
      "high": "416.20",
      "low": "403.80",
      "close": "413.20",
      "average": "411.8345",
      "volume": "21296",
      "turnover": "8770364.4",
      "trades": "846"
    },
    {
      "date": "2022-12-05",
      "bid": "421.00",
      "ask": "421.60",
      "open": "413.20",
      "high": "422.20",
      "low": "413.20",
      "close": "421.60",
      "average": "419.2793",
      "volume": "22461",
      "turnover": "9417392.1",
      "trades": "725"
    },
    {
      "date": "2022-12-06",
      "bid": "404.40",
      "ask": "405.40",
      "open": "421.20",
      "high": "422.20",
      "low": "402.40",
      "close": "405.80",
      "average": "409.3262",
      "volume": "17443",
      "turnover": "7142401.8",
      "trades": "607"
    },
    {
      "date": "2022-12-07",
      "bid": "404.00",
      "ask": "404.40",
      "open": "404.20",
      "high": "407.60",
      "low": "398.00",
      "close": "403.20",
      "average": "402.5793",
      "volume": "20783",
      "turnover": "8366712.2",
      "trades": "771"
    },
    {
      "date": "2022-12-08",
      "bid": "404.20",
      "ask": "405.00",
      "open": "407.80",
      "high": "407.80",
      "low": "396.40",
      "close": "404.40",
      "average": "403.0081",
      "volume": "66828",
      "turnover": "26788632.8",
      "trades": "455"
    },
    {
      "date": "2022-12-09",
      "bid": "426.20",
      "ask": "426.60",
      "open": "412.20",
      "high": "427.00",
      "low": "411.20",
      "close": "426.80",
      "average": "422.1224",
      "volume": "27699",
      "turnover": "11688732.5",
      "trades": "944"
    },
    {
      "date": "2022-12-12",
      "bid": "429.20",
      "ask": "429.80",
      "open": "422.40",
      "high": "435.40",
      "low": "415.00",
      "close": "428.20",
      "average": "426.6947",
      "volume": "26740",
      "turnover": "11408165.6",
      "trades": "856"
    },
    {
      "date": "2022-12-13",
      "bid": "437.20",
      "ask": "438.20",
      "open": "429.20",
      "high": "446.60",
      "low": "424.00",
      "close": "439.40",
      "average": "440.1669",
      "volume": "56149",
      "turnover": "24711080.3",
      "trades": "825"
    },
    {
      "date": "2022-12-14",
      "bid": "440.00",
      "ask": "440.80",
      "open": "439.40",
      "high": "448.60",
      "low": "431.20",
      "close": "439.80",
      "average": "440.4195",
      "volume": "44844",
      "turnover": "19745911.1",
      "trades": "835"
    },
    {
      "date": "2022-12-15",
      "bid": "412.20",
      "ask": "413.20",
      "open": "431.20",
      "high": "435.20",
      "low": "410.20",
      "close": "413.60",
      "average": "425.2643",
      "volume": "78449",
      "turnover": "33363242.8",
      "trades": "774"
    },
    {
      "date": "2022-12-16",
      "bid": "401.00",
      "ask": "401.60",
      "open": "413.60",
      "high": "413.60",
      "low": "400.00",
      "close": "405.40",
      "average": "405.2588",
      "volume": "38556",
      "turnover": "15624994.8",
      "trades": "705"
    },
    {
      "date": "2022-12-19",
      "bid": "391.40",
      "ask": "392.20",
      "open": "403.00",
      "high": "403.40",
      "low": "386.00",
      "close": "391.40",
      "average": "391.8504",
      "volume": "22848",
      "turnover": "8952998.8",
      "trades": "690"
    },
    {
      "date": "2022-12-20",
      "bid": "386.60",
      "ask": "387.40",
      "open": "391.40",
      "high": "393.00",
      "low": "380.00",
      "close": "388.00",
      "average": "386.6146",
      "volume": "19111",
      "turnover": "7389018.1",
      "trades": "660"
    },
    {
      "date": "2022-12-21",
      "bid": "386.60",
      "ask": "387.00",
      "open": "387.80",
      "high": "393.60",
      "low": "382.60",
      "close": "386.00",
      "average": "388.0422",
      "volume": "380763",
      "turnover": "147751094.6",
      "trades": "646"
    },
    {
      "date": "2022-12-22",
      "bid": "389.40",
      "ask": "391.20",
      "open": "391.80",
      "high": "395.80",
      "low": "386.00",
      "close": "389.60",
      "average": "391.2728",
      "volume": "165637",
      "turnover": "64810235.3",
      "trades": "1180"
    },
    {
      "date": "2022-12-23",
      "bid": "399.20",
      "ask": "400.00",
      "open": "389.20",
      "high": "415.00",
      "low": "388.00",
      "close": "400.80",
      "average": "404.7379",
      "volume": "30052",
      "turnover": "12167571.1",
      "trades": "708"
    },
    {
      "date": "2022-12-27",
      "bid": "406.20",
      "ask": "406.80",
      "open": "400.80",
      "high": "411.00",
      "low": "400.80",
      "close": "407.40",
      "average": "405.7602",
      "volume": "222895",
      "turnover": "88889881.8",
      "trades": "545"
    },
    {
      "date": "2022-12-28",
      "bid": "413.80",
      "ask": "414.40",
      "open": "407.20",
      "high": "419.80",
      "low": "404.40",
      "close": "416.60",
      "average": "414.7579",
      "volume": "36485",
      "turnover": "15132417.1",
      "trades": "1016"
    },
    {
      "date": "2022-12-29",
      "bid": "424.40",
      "ask": "424.80",
      "open": "416.60",
      "high": "425.80",
      "low": "412.00",
      "close": "425.80",
      "average": "422.6386",
      "volume": "35673",
      "turnover": "15120290",
      "trades": "567"
    },
    {
      "date": "2022-12-30",
      "bid": "419.40",
      "ask": "420.40",
      "open": "426.00",
      "high": "429.00",
      "low": "418.20",
      "close": "418.20",
      "average": "423.451",
      "volume": "28211",
      "turnover": "11944072.5",
      "trades": "513"
    },
    {
      "date": "2023-01-02",
      "bid": "407.00",
      "ask": "407.40",
      "open": "418.20",
      "high": "425.40",
      "low": "400.00",
      "close": "407.20",
      "average": "409.5269",
      "volume": "21478",
      "turnover": "8787228.38",
      "trades": "620"
    },
    {
      "date": "2023-01-03",
      "bid": "400.20",
      "ask": "401.40",
      "open": "406.80",
      "high": "413.60",
      "low": "397.80",
      "close": "399.20",
      "average": "403.3997",
      "volume": "21112",
      "turnover": "8516398.3",
      "trades": "720"
    },
    {
      "date": "2023-01-04",
      "bid": "399.40",
      "ask": "400.20",
      "open": "399.20",
      "high": "406.40",
      "low": "391.00",
      "close": "399.60",
      "average": "394.3685",
      "volume": "47437",
      "turnover": "18707258.1",
      "trades": "556"
    },
    {
      "date": "2023-01-05",
      "bid": "404.60",
      "ask": "405.60",
      "open": "399.60",
      "high": "406.00",
      "low": "397.80",
      "close": "406.00",
      "average": "403.5204",
      "volume": "11178",
      "turnover": "4510582",
      "trades": "327"
    },
    {
      "date": "2023-01-09",
      "bid": "408.20",
      "ask": "408.80",
      "open": "412.60",
      "high": "418.40",
      "low": "407.40",
      "close": "409.40",
      "average": "412.2788",
      "volume": "18345",
      "turnover": "7563255.4",
      "trades": "686"
    },
    {
      "date": "2023-01-10",
      "bid": "401.80",
      "ask": "402.60",
      "open": "409.40",
      "high": "409.40",
      "low": "397.00",
      "close": "402.60",
      "average": "402.6275",
      "volume": "10637",
      "turnover": "4282844.9",
      "trades": "337"
    },
    {
      "date": "2023-01-11",
      "bid": "398.40",
      "ask": "399.00",
      "open": "402.80",
      "high": "405.00",
      "low": "395.20",
      "close": "399.40",
      "average": "402.1631",
      "volume": "39970",
      "turnover": "16073424.4",
      "trades": "492"
    },
    {
      "date": "2023-01-12",
      "bid": "405.60",
      "ask": "406.80",
      "open": "398.20",
      "high": "410.80",
      "low": "394.20",
      "close": "406.80",
      "average": "400.8327",
      "volume": "46958",
      "turnover": "18828176.39",
      "trades": "1005"
    },
    {
      "date": "2023-01-13",
      "bid": "391.60",
      "ask": "392.20",
      "open": "406.80",
      "high": "406.80",
      "low": "391.00",
      "close": "393.20",
      "average": "396.4127",
      "volume": "21664",
      "turnover": "8587807.6",
      "trades": "718"
    },
    {
      "date": "2023-01-16",
      "bid": "405.40",
      "ask": "406.00",
      "open": "393.80",
      "high": "407.20",
      "low": "386.60",
      "close": "406.60",
      "average": "400.2481",
      "volume": "18360",
      "turnover": "7348606.2",
      "trades": "617"
    },
    {
      "date": "2023-01-17",
      "bid": "403.80",
      "ask": "404.60",
      "open": "406.60",
      "high": "406.60",
      "low": "398.40",
      "close": "404.80",
      "average": "404.4201",
      "volume": "16677",
      "turnover": "6746864.9",
      "trades": "530"
    },
    {
      "date": "2023-01-18",
      "bid": "414.40",
      "ask": "415.00",
      "open": "406.20",
      "high": "424.40",
      "low": "405.20",
      "close": "415.60",
      "average": "415.2282",
      "volume": "24750",
      "turnover": "10274751.6",
      "trades": "841"
    },
    {
      "date": "2023-01-19",
      "bid": "414.60",
      "ask": "414.80",
      "open": "414.00",
      "high": "422.00",
      "low": "412.00",
      "close": "414.40",
      "average": "415.994",
      "volume": "51091",
      "turnover": "21283757.89",
      "trades": "857"
    },
    {
      "date": "2023-01-20",
      "bid": "425.80",
      "ask": "426.60",
      "open": "414.80",
      "high": "427.00",
      "low": "414.80",
      "close": "427.00",
      "average": "422.6191",
      "volume": "30626",
      "turnover": "12943133.6",
      "trades": "591"
    },
    {
      "date": "2023-01-23",
      "bid": "439.20",
      "ask": "440.40",
      "open": "432.00",
      "high": "444.00",
      "low": "430.00",
      "close": "441.00",
      "average": "439.4213",
      "volume": "32484",
      "turnover": "14273514.6",
      "trades": "875"
    },
    {
      "date": "2023-01-24",
      "bid": "441.60",
      "ask": "443.00",
      "open": "441.00",
      "high": "445.80",
      "low": "436.20",
      "close": "443.00",
      "average": "440.1273",
      "volume": "62988",
      "turnover": "27722738.8",
      "trades": "878"
    },
    {
      "date": "2023-01-25",
      "bid": "432.80",
      "ask": "433.60",
      "open": "443.00",
      "high": "443.00",
      "low": "430.00",
      "close": "433.00",
      "average": "435.4739",
      "volume": "31369",
      "turnover": "13660179.5",
      "trades": "883"
    },
    {
      "date": "2023-01-26",
      "bid": "439.40",
      "ask": "440.00",
      "open": "433.00",
      "high": "446.00",
      "low": "431.60",
      "close": "441.40",
      "average": "437.0771",
      "volume": "46664",
      "turnover": "20396340.5",
      "trades": "783"
    },
    {
      "date": "2023-01-27",
      "bid": "449.60",
      "ask": "450.40",
      "open": "441.40",
      "high": "453.60",
      "low": "438.80",
      "close": "452.20",
      "average": "448.7791",
      "volume": "29585",
      "turnover": "13277464.5",
      "trades": "712"
    },
    {
      "date": "2023-01-30",
      "bid": "441.60",
      "ask": "442.40",
      "open": "450.60",
      "high": "450.60",
      "low": "436.60",
      "close": "442.20",
      "average": "441.7793",
      "volume": "20776",
      "turnover": "9178406.19",
      "trades": "666"
    },
    {
      "date": "2023-01-31",
      "bid": "440.40",
      "ask": "442.20",
      "open": "440.40",
      "high": "443.40",
      "low": "430.20",
      "close": "442.00",
      "average": "439.918",
      "volume": "33010",
      "turnover": "14524196.4",
      "trades": "738"
    },
    {
      "date": "2023-02-01",
      "bid": "465.80",
      "ask": "466.40",
      "open": "457.00",
      "high": "471.40",
      "low": "450.40",
      "close": "464.80",
      "average": "464.8212",
      "volume": "45907",
      "turnover": "21340888.8",
      "trades": "1332"
    },
    {
      "date": "2023-02-02",
      "bid": "500.00",
      "ask": "501.00",
      "open": "472.80",
      "high": "502.00",
      "low": "463.00",
      "close": "502.00",
      "average": "482.8672",
      "volume": "76185",
      "turnover": "36787332.1",
      "trades": "1833"
    },
    {
      "date": "2023-02-03",
      "bid": "499.60",
      "ask": "500.00",
      "open": "500.00",
      "high": "501.00",
      "low": "490.00",
      "close": "500.50",
      "average": "497.6637",
      "volume": "43678",
      "turnover": "21736662",
      "trades": "1184"
    },
    {
      "date": "2023-02-06",
      "bid": "481.20",
      "ask": "482.60",
      "open": "498.00",
      "high": "498.00",
      "low": "480.60",
      "close": "481.80",
      "average": "484.5794",
      "volume": "18760",
      "turnover": "9090442.4",
      "trades": "779"
    },
    {
      "date": "2023-02-07",
      "bid": "485.60",
      "ask": "486.20",
      "open": "481.80",
      "high": "487.80",
      "low": "478.80",
      "close": "484.20",
      "average": "483.213",
      "volume": "21345",
      "turnover": "10314309.1",
      "trades": "536"
    },
    {
      "date": "2023-02-08",
      "bid": "487.80",
      "ask": "488.60",
      "open": "490.00",
      "high": "499.00",
      "low": "487.60",
      "close": "488.20",
      "average": "491.7631",
      "volume": "31909",
      "turnover": "15691717.3",
      "trades": "728"
    },
    {
      "date": "2023-02-09",
      "bid": "486.40",
      "ask": "488.00",
      "open": "488.20",
      "high": "496.00",
      "low": "484.00",
      "close": "488.40",
      "average": "491.0678",
      "volume": "12367",
      "turnover": "6073015",
      "trades": "498"
    },
    {
      "date": "2023-02-10",
      "bid": "483.60",
      "ask": "484.40",
      "open": "488.40",
      "high": "492.80",
      "low": "480.00",
      "close": "484.20",
      "average": "485.1903",
      "volume": "15742",
      "turnover": "7637865.4",
      "trades": "645"
    },
    {
      "date": "2023-02-13",
      "bid": "489.60",
      "ask": "490.00",
      "open": "484.20",
      "high": "491.00",
      "low": "482.40",
      "close": "490.00",
      "average": "488.3265",
      "volume": "12617",
      "turnover": "6161356.2",
      "trades": "448"
    },
    {
      "date": "2023-02-14",
      "bid": "488.20",
      "ask": "488.80",
      "open": "490.80",
      "high": "494.00",
      "low": "482.00",
      "close": "488.00",
      "average": "488.4819",
      "volume": "9775",
      "turnover": "4776255.4",
      "trades": "424"
    },
    {
      "date": "2023-02-15",
      "bid": "491.80",
      "ask": "492.00",
      "open": "488.40",
      "high": "495.20",
      "low": "482.20",
      "close": "492.00",
      "average": "490.809",
      "volume": "20454",
      "turnover": "10039623",
      "trades": "690"
    },
    {
      "date": "2023-02-16",
      "bid": "486.00",
      "ask": "486.60",
      "open": "492.40",
      "high": "496.00",
      "low": "484.80",
      "close": "487.00",
      "average": "487.6792",
      "volume": "21798",
      "turnover": "10630824.9",
      "trades": "562"
    },
    {
      "date": "2023-02-17",
      "bid": "484.40",
      "ask": "485.00",
      "open": "484.00",
      "high": "486.80",
      "low": "480.00",
      "close": "485.00",
      "average": "483.763",
      "volume": "13644",
      "turnover": "6600509.4",
      "trades": "524"
    },
    {
      "date": "2023-02-20",
      "bid": "492.00",
      "ask": "493.20",
      "open": "485.00",
      "high": "495.00",
      "low": "485.00",
      "close": "492.00",
      "average": "489.7992",
      "volume": "59202",
      "turnover": "28997051.8",
      "trades": "533"
    },
    {
      "date": "2023-02-21",
      "bid": "486.80",
      "ask": "487.60",
      "open": "487.00",
      "high": "492.40",
      "low": "485.20",
      "close": "485.40",
      "average": "488.4638",
      "volume": "14540",
      "turnover": "7103235.3",
      "trades": "684"
    },
    {
      "date": "2023-02-22",
      "bid": "479.00",
      "ask": "480.00",
      "open": "485.40",
      "high": "485.40",
      "low": "476.00",
      "close": "478.20",
      "average": "478.8988",
      "volume": "16138",
      "turnover": "7728482.9",
      "trades": "505"
    },
    {
      "date": "2023-02-23",
      "bid": "483.40",
      "ask": "484.00",
      "open": "484.60",
      "high": "493.00",
      "low": "478.00",
      "close": "483.60",
      "average": "484.9937",
      "volume": "22022",
      "turnover": "10678756.1",
      "trades": "631"
    },
    {
      "date": "2023-02-24",
      "bid": "464.00",
      "ask": "464.80",
      "open": "487.00",
      "high": "487.20",
      "low": "452.00",
      "close": "464.00",
      "average": "464.143",
      "volume": "35807",
      "turnover": "16614994.2",
      "trades": "1166"
    },
    {
      "date": "2023-02-27",
      "bid": "471.40",
      "ask": "471.80",
      "open": "466.20",
      "high": "473.00",
      "low": "466.00",
      "close": "470.00",
      "average": "470.1205",
      "volume": "19774",
      "turnover": "9296699.9",
      "trades": "693"
    },
    {
      "date": "2023-02-28",
      "bid": "476.20",
      "ask": "476.60",
      "open": "471.40",
      "high": "483.00",
      "low": "470.00",
      "close": "483.00",
      "average": "482.6446",
      "volume": "185829",
      "turnover": "89689342.4",
      "trades": "776"
    },
    {
      "date": "2023-03-01",
      "bid": "485.20",
      "ask": "485.80",
      "open": "487.00",
      "high": "492.80",
      "low": "479.20",
      "close": "486.60",
      "average": "487.4302",
      "volume": "18517",
      "turnover": "9026260.9",
      "trades": "540"
    },
    {
      "date": "2023-03-02",
      "bid": "489.80",
      "ask": "492.00",
      "open": "486.60",
      "high": "491.80",
      "low": "478.80",
      "close": "491.20",
      "average": "486.7407",
      "volume": "15452",
      "turnover": "7520509.7",
      "trades": "358"
    },
    {
      "date": "2023-03-03",
      "bid": "504.00",
      "ask": "504.50",
      "open": "493.00",
      "high": "505.00",
      "low": "493.00",
      "close": "504.50",
      "average": "500.5045",
      "volume": "26694",
      "turnover": "13357915.4",
      "trades": "610"
    },
    {
      "date": "2023-03-06",
      "bid": "506.00",
      "ask": "507.00",
      "open": "501.00",
      "high": "510.50",
      "low": "499.00",
      "close": "506.00",
      "average": "504.3677",
      "volume": "20959",
      "turnover": "10570489.5",
      "trades": "516"
    },
    {
      "date": "2023-03-07",
      "bid": "504.00",
      "ask": "505.00",
      "open": "503.50",
      "high": "509.00",
      "low": "501.00",
      "close": "503.50",
      "average": "505.0258",
      "volume": "28669",
      "turnover": "14478410",
      "trades": "425"
    },
    {
      "date": "2023-03-08",
      "bid": "507.00",
      "ask": "508.00",
      "open": "503.50",
      "high": "507.50",
      "low": "499.00",
      "close": "506.50",
      "average": "504.4686",
      "volume": "11969",
      "turnover": "6037984.7",
      "trades": "428"
    },
    {
      "date": "2023-03-09",
      "bid": "510.50",
      "ask": "511.50",
      "open": "506.50",
      "high": "511.50",
      "low": "500.50",
      "close": "510.50",
      "average": "508.3737",
      "volume": "21167",
      "turnover": "10732925.25",
      "trades": "363"
    },
    {
      "date": "2023-03-10",
      "bid": "504.00",
      "ask": "506.00",
      "open": "503.00",
      "high": "510.50",
      "low": "499.80",
      "close": "503.50",
      "average": "504.3187",
      "volume": "14502",
      "turnover": "7308163.25",
      "trades": "341"
    },
    {
      "date": "2023-03-13",
      "bid": "500.00",
      "ask": "501.00",
      "open": "502.00",
      "high": "505.50",
      "low": "485.60",
      "close": "500.00",
      "average": "495.6363",
      "volume": "49341",
      "turnover": "24449579",
      "trades": "941"
    },
    {
      "date": "2023-03-14",
      "bid": "506.50",
      "ask": "508.00",
      "open": "500.00",
      "high": "507.50",
      "low": "490.00",
      "close": "506.00",
      "average": "499.2241",
      "volume": "61000",
      "turnover": "30452739.8",
      "trades": "425"
    },
    {
      "date": "2023-03-15",
      "bid": "495.80",
      "ask": "497.40",
      "open": "506.00",
      "high": "506.50",
      "low": "488.40",
      "close": "495.80",
      "average": "497.1784",
      "volume": "24086",
      "turnover": "11978993.5",
      "trades": "593"
    },
    {
      "date": "2023-03-16",
      "bid": "505.50",
      "ask": "507.00",
      "open": "498.00",
      "high": "506.50",
      "low": "488.60",
      "close": "505.00",
      "average": "498.8751",
      "volume": "25279",
      "turnover": "12610570.1",
      "trades": "529"
    },
    {
      "date": "2023-03-17",
      "bid": "499.80",
      "ask": "501.50",
      "open": "506.50",
      "high": "513.00",
      "low": "496.00",
      "close": "498.00",
      "average": "500.0982",
      "volume": "66428",
      "turnover": "33220740.4",
      "trades": "727"
    },
    {
      "date": "2023-03-20",
      "bid": "496.80",
      "ask": "497.80",
      "open": "502.50",
      "high": "502.50",
      "low": "486.60",
      "close": "497.00",
      "average": "495.5972",
      "volume": "27276",
      "turnover": "13518329.3",
      "trades": "703"
    },
    {
      "date": "2023-03-21",
      "bid": "499.00",
      "ask": "500.50",
      "open": "497.00",
      "high": "508.00",
      "low": "497.00",
      "close": "500.50",
      "average": "503.678",
      "volume": "50867",
      "turnover": "25620649.1",
      "trades": "369"
    },
    {
      "date": "2023-03-22",
      "bid": "493.40",
      "ask": "494.20",
      "open": "500.50",
      "high": "500.50",
      "low": "492.60",
      "close": "493.20",
      "average": "494.1888",
      "volume": "14794",
      "turnover": "7311249.2",
      "trades": "368"
    },
    {
      "date": "2023-03-23",
      "bid": "503.00",
      "ask": "504.00",
      "open": "500.00",
      "high": "505.00",
      "low": "490.60",
      "close": "504.00",
      "average": "502.9935",
      "volume": "11874",
      "turnover": "5972373.9",
      "trades": "278"
    },
    {
      "date": "2023-03-24",
      "bid": "502.50",
      "ask": "504.50",
      "open": "504.00",
      "high": "514.00",
      "low": "497.80",
      "close": "504.00",
      "average": "504.6716",
      "volume": "25798",
      "turnover": "13022394.45",
      "trades": "599"
    },
    {
      "date": "2023-03-27",
      "bid": "513.50",
      "ask": "515.50",
      "open": "510.00",
      "high": "517.00",
      "low": "505.50",
      "close": "513.00",
      "average": "511.4659",
      "volume": "19575",
      "turnover": "10013046.75",
      "trades": "459"
    },
    {
      "date": "2023-03-28",
      "bid": "499.20",
      "ask": "500.50",
      "open": "513.00",
      "high": "519.00",
      "low": "493.00",
      "close": "499.60",
      "average": "500.9634",
      "volume": "19423",
      "turnover": "9729726.1",
      "trades": "545"
    },
    {
      "date": "2023-03-29",
      "bid": "508.50",
      "ask": "509.50",
      "open": "501.50",
      "high": "509.50",
      "low": "496.60",
      "close": "508.00",
      "average": "503.0711",
      "volume": "21041",
      "turnover": "10585119.3",
      "trades": "418"
    },
    {
      "date": "2023-03-30",
      "bid": "525.50",
      "ask": "526.50",
      "open": "509.00",
      "high": "527.00",
      "low": "508.00",
      "close": "527.00",
      "average": "523.0198",
      "volume": "29008",
      "turnover": "15171757",
      "trades": "625"
    },
    {
      "date": "2023-03-31",
      "bid": "533.50",
      "ask": "534.50",
      "open": "528.00",
      "high": "536.50",
      "low": "524.50",
      "close": "533.50",
      "average": "532.1294",
      "volume": "31300",
      "turnover": "16655829.5",
      "trades": "567"
    },
    {
      "date": "2023-04-03",
      "bid": "527.50",
      "ask": "529.00",
      "open": "536.50",
      "high": "538.50",
      "low": "524.50",
      "close": "527.50",
      "average": "530.0094",
      "volume": "21565",
      "turnover": "11429856",
      "trades": "443"
    },
    {
      "date": "2023-04-04",
      "bid": "538.50",
      "ask": "540.00",
      "open": "530.00",
      "high": "546.50",
      "low": "530.00",
      "close": "540.00",
      "average": "540.9139",
      "volume": "28846",
      "turnover": "15606767",
      "trades": "642"
    },
    {
      "date": "2023-04-05",
      "bid": "533.50",
      "ask": "534.50",
      "open": "540.00",
      "high": "540.00",
      "low": "525.00",
      "close": "534.50",
      "average": "535.4323",
      "volume": "44722",
      "turnover": "23933659",
      "trades": "512"
    },
    {
      "date": "2023-04-06",
      "bid": "542.00",
      "ask": "543.00",
      "open": "537.50",
      "high": "547.50",
      "low": "535.00",
      "close": "542.50",
      "average": "541.3407",
      "volume": "12779",
      "turnover": "6917721.75",
      "trades": "276"
    },
    {
      "date": "2023-04-11",
      "bid": "556.50",
      "ask": "558.00",
      "open": "547.50",
      "high": "558.50",
      "low": "540.50",
      "close": "558.50",
      "average": "550.9095",
      "volume": "31971",
      "turnover": "17611608.25",
      "trades": "569"
    },
    {
      "date": "2023-04-12",
      "bid": "548.00",
      "ask": "549.00",
      "open": "558.50",
      "high": "559.50",
      "low": "546.00",
      "close": "548.00",
      "average": "550.8603",
      "volume": "19849",
      "turnover": "10933510.5",
      "trades": "513"
    },
    {
      "date": "2023-04-13",
      "bid": "559.00",
      "ask": "560.00",
      "open": "551.00",
      "high": "560.00",
      "low": "549.00",
      "close": "559.00",
      "average": "552.401",
      "volume": "22727",
      "turnover": "12554418",
      "trades": "381"
    },
    {
      "date": "2023-04-14",
      "bid": "521.00",
      "ask": "523.00",
      "open": "559.00",
      "high": "559.00",
      "low": "510.00",
      "close": "520.50",
      "average": "527.4057",
      "volume": "53389",
      "turnover": "28167943.5",
      "trades": "1580"
    },
    {
      "date": "2023-04-17",
      "bid": "525.50",
      "ask": "528.00",
      "open": "522.00",
      "high": "531.00",
      "low": "516.50",
      "close": "526.50",
      "average": "525.2827",
      "volume": "23683",
      "turnover": "12440313.75",
      "trades": "475"
    },
    {
      "date": "2023-04-18",
      "bid": "527.00",
      "ask": "528.50",
      "open": "528.50",
      "high": "534.00",
      "low": "524.00",
      "close": "528.50",
      "average": "529.4086",
      "volume": "17877",
      "turnover": "9463037",
      "trades": "419"
    },
    {
      "date": "2023-04-19",
      "bid": "525.00",
      "ask": "526.00",
      "open": "528.50",
      "high": "529.50",
      "low": "522.00",
      "close": "525.00",
      "average": "525.4379",
      "volume": "18430",
      "turnover": "9683510",
      "trades": "385"
    },
    {
      "date": "2023-04-20",
      "bid": "520.00",
      "ask": "521.50",
      "open": "525.00",
      "high": "526.00",
      "low": "516.00",
      "close": "520.00",
      "average": "519.1699",
      "volume": "74667",
      "turnover": "38764033.5",
      "trades": "400"
    },
    {
      "date": "2023-04-21",
      "bid": "485.80",
      "ask": "488.60",
      "open": "536.50",
      "high": "541.50",
      "low": "472.40",
      "close": "486.60",
      "average": "499.8711",
      "volume": "113799",
      "turnover": "56878248.55",
      "trades": "1620"
    },
    {
      "date": "2023-04-24",
      "bid": "500.00",
      "ask": "501.00",
      "open": "485.20",
      "high": "501.50",
      "low": "485.20",
      "close": "499.20",
      "average": "496.9335",
      "volume": "49940",
      "turnover": "24867589.25",
      "trades": "809"
    },
    {
      "date": "2023-04-25",
      "bid": "496.00",
      "ask": "500.00",
      "open": "499.20",
      "high": "508.00",
      "low": "493.80",
      "close": "495.80",
      "average": "499.8088",
      "volume": "39640",
      "turnover": "19815608.95",
      "trades": "691"
    },
    {
      "date": "2023-04-26",
      "bid": "504.50",
      "ask": "505.00",
      "open": "495.80",
      "high": "506.50",
      "low": "483.40",
      "close": "504.00",
      "average": "494.1183",
      "volume": "47976",
      "turnover": "23704806.4",
      "trades": "921"
    },
    {
      "date": "2023-04-27",
      "bid": "532.00",
      "ask": "534.00",
      "open": "504.50",
      "high": "532.00",
      "low": "503.50",
      "close": "530.50",
      "average": "524.9492",
      "volume": "77537",
      "turnover": "40697552.25",
      "trades": "1043"
    },
    {
      "date": "2023-04-28",
      "bid": "538.00",
      "ask": "540.00",
      "open": "533.00",
      "high": "548.00",
      "low": "533.00",
      "close": "539.00",
      "average": "542.1919",
      "volume": "54323",
      "turnover": "29453542",
      "trades": "947"
    },
    {
      "date": "2023-05-02",
      "bid": "531.50",
      "ask": "532.50",
      "open": "539.00",
      "high": "545.50",
      "low": "531.00",
      "close": "532.00",
      "average": "535.7486",
      "volume": "18737",
      "turnover": "10038322",
      "trades": "509"
    },
    {
      "date": "2023-05-03",
      "bid": "538.50",
      "ask": "539.50",
      "open": "532.00",
      "high": "544.00",
      "low": "531.50",
      "close": "538.00",
      "average": "536.8089",
      "volume": "28721",
      "turnover": "15418731.5",
      "trades": "439"
    },
    {
      "date": "2023-05-04",
      "bid": "539.50",
      "ask": "540.50",
      "open": "538.00",
      "high": "542.00",
      "low": "534.00",
      "close": "540.00",
      "average": "539.1281",
      "volume": "21966",
      "turnover": "11843103",
      "trades": "496"
    },
    {
      "date": "2023-05-05",
      "bid": "554.00",
      "ask": "555.00",
      "open": "544.00",
      "high": "556.00",
      "low": "540.00",
      "close": "555.50",
      "average": "552.082",
      "volume": "25888",
      "turnover": "14292758.75",
      "trades": "596"
    },
    {
      "date": "2023-05-08",
      "bid": "548.50",
      "ask": "550.00",
      "open": "555.50",
      "high": "557.50",
      "low": "543.50",
      "close": "548.50",
      "average": "548.2355",
      "volume": "11671",
      "turnover": "6398456.5",
      "trades": "426"
    },
    {
      "date": "2023-05-09",
      "bid": "532.50",
      "ask": "533.50",
      "open": "548.50",
      "high": "548.50",
      "low": "528.00",
      "close": "533.50",
      "average": "535.5957",
      "volume": "25690",
      "turnover": "13759315.5",
      "trades": "651"
    },
    {
      "date": "2023-05-10",
      "bid": "539.50",
      "ask": "540.50",
      "open": "533.00",
      "high": "546.00",
      "low": "531.50",
      "close": "540.50",
      "average": "539.2379",
      "volume": "22660",
      "turnover": "12221645",
      "trades": "615"
    },
    {
      "date": "2023-05-11",
      "bid": "555.50",
      "ask": "556.50",
      "open": "545.00",
      "high": "557.50",
      "low": "540.50",
      "close": "557.50",
      "average": "553.4326",
      "volume": "23610",
      "turnover": "13066543.5",
      "trades": "610"
    },
    {
      "date": "2023-05-12",
      "bid": "552.00",
      "ask": "553.00",
      "open": "556.50",
      "high": "558.50",
      "low": "550.50",
      "close": "552.50",
      "average": "553.9258",
      "volume": "14176",
      "turnover": "7852460.5",
      "trades": "452"
    },
    {
      "date": "2023-05-15",
      "bid": "552.00",
      "ask": "552.50",
      "open": "555.00",
      "high": "559.50",
      "low": "551.00",
      "close": "552.50",
      "average": "554.2028",
      "volume": "22575",
      "turnover": "12511112",
      "trades": "520"
    },
    {
      "date": "2023-05-16",
      "bid": "556.00",
      "ask": "557.00",
      "open": "554.50",
      "high": "561.50",
      "low": "550.00",
      "close": "557.50",
      "average": "554.8956",
      "volume": "36327",
      "turnover": "20156888",
      "trades": "531"
    },
    {
      "date": "2023-05-17",
      "bid": "555.50",
      "ask": "557.50",
      "open": "558.50",
      "high": "558.50",
      "low": "550.00",
      "close": "554.50",
      "average": "553.3249",
      "volume": "8145",
      "turnover": "4506777.75",
      "trades": "252"
    },
    {
      "date": "2023-05-19",
      "bid": "549.00",
      "ask": "549.50",
      "open": "556.00",
      "high": "558.50",
      "low": "545.00",
      "close": "550.00",
      "average": "549.9407",
      "volume": "9989",
      "turnover": "5492848.5",
      "trades": "410"
    },
    {
      "date": "2023-05-22",
      "bid": "557.00",
      "ask": "558.50",
      "open": "548.50",
      "high": "559.50",
      "low": "542.00",
      "close": "559.50",
      "average": "555.175",
      "volume": "15135",
      "turnover": "8402518",
      "trades": "454"
    },
    {
      "date": "2023-05-23",
      "bid": "549.00",
      "ask": "550.50",
      "open": "557.50",
      "high": "563.00",
      "low": "548.00",
      "close": "550.00",
      "average": "553.488",
      "volume": "15441",
      "turnover": "8544898.75",
      "trades": "464"
    },
    {
      "date": "2023-05-24",
      "bid": "526.00",
      "ask": "527.00",
      "open": "546.50",
      "high": "546.50",
      "low": "525.50",
      "close": "525.50",
      "average": "529.5076",
      "volume": "20968",
      "turnover": "11108427.5",
      "trades": "534"
    },
    {
      "date": "2023-05-25",
      "bid": "530.50",
      "ask": "531.00",
      "open": "525.00",
      "high": "534.50",
      "low": "525.00",
      "close": "531.00",
      "average": "530.304",
      "volume": "27640",
      "turnover": "14650776.5",
      "trades": "641"
    },
    {
      "date": "2023-05-26",
      "bid": "533.00",
      "ask": "534.00",
      "open": "531.00",
      "high": "535.00",
      "low": "528.50",
      "close": "534.50",
      "average": "532.7864",
      "volume": "18973",
      "turnover": "10107630.75",
      "trades": "503"
    },
    {
      "date": "2023-05-29",
      "bid": "536.50",
      "ask": "538.50",
      "open": "534.50",
      "high": "540.50",
      "low": "534.50",
      "close": "537.00",
      "average": "537.4829",
      "volume": "7017",
      "turnover": "3771717.75",
      "trades": "322"
    },
    {
      "date": "2023-05-30",
      "bid": "526.50",
      "ask": "527.50",
      "open": "537.00",
      "high": "537.50",
      "low": "521.50",
      "close": "526.50",
      "average": "527.254",
      "volume": "11991",
      "turnover": "6322147.5",
      "trades": "437"
    },
    {
      "date": "2023-05-31",
      "bid": "541.50",
      "ask": "543.50",
      "open": "526.50",
      "high": "547.00",
      "low": "523.00",
      "close": "543.50",
      "average": "542.2261",
      "volume": "86148",
      "turnover": "46718908.5",
      "trades": "599"
    },
    {
      "date": "2023-06-01",
      "bid": "542.50",
      "ask": "543.50",
      "open": "543.50",
      "high": "550.00",
      "low": "529.50",
      "close": "544.50",
      "average": "543.8545",
      "volume": "342174",
      "turnover": "186092913.75",
      "trades": "507"
    },
    {
      "date": "2023-06-02",
      "bid": "553.50",
      "ask": "555.00",
      "open": "546.50",
      "high": "557.00",
      "low": "546.50",
      "close": "556.00",
      "average": "554.8016",
      "volume": "15057",
      "turnover": "8353149.25",
      "trades": "489"
    },
    {
      "date": "2023-06-05",
      "bid": "553.00",
      "ask": "554.50",
      "open": "556.00",
      "high": "558.50",
      "low": "549.50",
      "close": "556.00",
      "average": "555.8043",
      "volume": "14686",
      "turnover": "8162394",
      "trades": "353"
    },
    {
      "date": "2023-06-07",
      "bid": "549.50",
      "ask": "551.00",
      "open": "558.50",
      "high": "559.00",
      "low": "539.00",
      "close": "551.50",
      "average": "549.8211",
      "volume": "22831",
      "turnover": "12552425.25",
      "trades": "520"
    },
    {
      "date": "2023-06-08",
      "bid": "546.00",
      "ask": "547.50",
      "open": "547.50",
      "high": "548.00",
      "low": "536.00",
      "close": "547.50",
      "average": "544.9704",
      "volume": "11033",
      "turnover": "6011053.5",
      "trades": "408"
    },
    {
      "date": "2023-06-09",
      "bid": "543.50",
      "ask": "545.00",
      "open": "547.50",
      "high": "549.50",
      "low": "541.00",
      "close": "545.00",
      "average": "544.9502",
      "volume": "24443",
      "turnover": "13320400.5",
      "trades": "264"
    },
    {
      "date": "2023-06-12",
      "bid": "555.00",
      "ask": "556.50",
      "open": "540.00",
      "high": "556.50",
      "low": "540.00",
      "close": "555.00",
      "average": "548.0364",
      "volume": "18675",
      "turnover": "10234514.25",
      "trades": "370"
    },
    {
      "date": "2023-06-13",
      "bid": "554.50",
      "ask": "556.00",
      "open": "555.00",
      "high": "560.00",
      "low": "553.00",
      "close": "555.50",
      "average": "555.5397",
      "volume": "15285",
      "turnover": "8491316.25",
      "trades": "400"
    },
    {
      "date": "2023-06-14",
      "bid": "554.00",
      "ask": "555.00",
      "open": "556.00",
      "high": "557.00",
      "low": "550.00",
      "close": "557.00",
      "average": "554.9424",
      "volume": "45269",
      "turnover": "25177997.5",
      "trades": "374"
    },
    {
      "date": "2023-06-15",
      "bid": "555.00",
      "ask": "556.00",
      "open": "557.00",
      "high": "557.00",
      "low": "545.00",
      "close": "555.00",
      "average": "552.4958",
      "volume": "59210",
      "turnover": "32714109.5",
      "trades": "350"
    },
    {
      "date": "2023-06-16",
      "bid": "561.50",
      "ask": "562.50",
      "open": "557.00",
      "high": "563.00",
      "low": "551.00",
      "close": "563.00",
      "average": "561.2927",
      "volume": "58852",
      "turnover": "33023491.5",
      "trades": "707"
    },
    {
      "date": "2023-06-19",
      "bid": "558.00",
      "ask": "558.50",
      "open": "561.50",
      "high": "561.50",
      "low": "546.50",
      "close": "559.50",
      "average": "557.8183",
      "volume": "22472",
      "turnover": "12535693.75",
      "trades": "511"
    },
    {
      "date": "2023-06-20",
      "bid": "551.50",
      "ask": "553.00",
      "open": "561.00",
      "high": "561.00",
      "low": "552.00",
      "close": "552.50",
      "average": "556.9222",
      "volume": "18627",
      "turnover": "10374239.5",
      "trades": "428"
    },
    {
      "date": "2023-06-21",
      "bid": "536.50",
      "ask": "540.00",
      "open": "553.00",
      "high": "553.00",
      "low": "533.50",
      "close": "538.00",
      "average": "539.9455",
      "volume": "21922",
      "turnover": "11836729",
      "trades": "488"
    },
    {
      "date": "2023-06-22",
      "bid": "530.50",
      "ask": "533.00",
      "open": "533.00",
      "high": "538.00",
      "low": "526.00",
      "close": "533.00",
      "average": "533.5681",
      "volume": "71633",
      "turnover": "38216036",
      "trades": "642"
    },
    {
      "date": "2023-06-26",
      "bid": "529.00",
      "ask": "529.50",
      "open": "532.00",
      "high": "532.00",
      "low": "518.00",
      "close": "530.00",
      "average": "528.387",
      "volume": "38154",
      "turnover": "20159700.75",
      "trades": "450"
    },
    {
      "date": "2023-06-27",
      "bid": "518.50",
      "ask": "521.00",
      "open": "530.00",
      "high": "530.00",
      "low": "510.00",
      "close": "520.50",
      "average": "518.0539",
      "volume": "20652",
      "turnover": "10698845.5",
      "trades": "469"
    },
    {
      "date": "2023-06-28",
      "bid": "537.50",
      "ask": "538.00",
      "open": "523.00",
      "high": "539.50",
      "low": "522.00",
      "close": "539.50",
      "average": "530.3327",
      "volume": "82880",
      "turnover": "43952831.25",
      "trades": "591"
    },
    {
      "date": "2023-06-29",
      "bid": "540.00",
      "ask": "541.50",
      "open": "540.00",
      "high": "543.50",
      "low": "535.00",
      "close": "541.50",
      "average": "538.3355",
      "volume": "22470",
      "turnover": "12099276",
      "trades": "447"
    },
    {
      "date": "2023-06-30",
      "bid": "542.50",
      "ask": "543.50",
      "open": "543.50",
      "high": "548.50",
      "low": "537.00",
      "close": "542.00",
      "average": "544.0247",
      "volume": "65995",
      "turnover": "35903135",
      "trades": "1163"
    },
    {
      "date": "2023-07-03",
      "bid": "521.50",
      "ask": "523.00",
      "open": "543.00",
      "high": "543.00",
      "low": "501.50",
      "close": "521.00",
      "average": "517.1139",
      "volume": "66599",
      "turnover": "34445042.5",
      "trades": "1296"
    },
    {
      "date": "2023-07-04",
      "bid": "530.50",
      "ask": "531.50",
      "open": "519.50",
      "high": "532.00",
      "low": "517.50",
      "close": "529.50",
      "average": "525.745",
      "volume": "17027",
      "turnover": "8952730.25",
      "trades": "391"
    },
    {
      "date": "2023-07-05",
      "bid": "515.50",
      "ask": "516.00",
      "open": "529.50",
      "high": "529.50",
      "low": "505.00",
      "close": "516.00",
      "average": "516.4309",
      "volume": "28498",
      "turnover": "14717389",
      "trades": "499"
    },
    {
      "date": "2023-07-06",
      "bid": "509.00",
      "ask": "511.00",
      "open": "512.00",
      "high": "517.50",
      "low": "506.00",
      "close": "508.50",
      "average": "510.141",
      "volume": "15052",
      "turnover": "7678507",
      "trades": "387"
    },
    {
      "date": "2023-07-07",
      "bid": "523.00",
      "ask": "524.50",
      "open": "508.50",
      "high": "524.50",
      "low": "506.00",
      "close": "523.00",
      "average": "519.7111",
      "volume": "16273",
      "turnover": "8456542.75",
      "trades": "406"
    },
    {
      "date": "2023-07-10",
      "bid": "514.00",
      "ask": "515.50",
      "open": "518.00",
      "high": "518.00",
      "low": "510.00",
      "close": "515.00",
      "average": "513.9044",
      "volume": "9107",
      "turnover": "4680285.25",
      "trades": "332"
    },
    {
      "date": "2023-07-11",
      "bid": "514.00",
      "ask": "516.00",
      "open": "515.00",
      "high": "520.00",
      "low": "505.50",
      "close": "514.50",
      "average": "513.8903",
      "volume": "16978",
      "turnover": "8724748.5",
      "trades": "295"
    },
    {
      "date": "2023-07-12",
      "bid": "517.50",
      "ask": "519.00",
      "open": "516.00",
      "high": "519.00",
      "low": "510.50",
      "close": "517.50",
      "average": "516.171",
      "volume": "8677",
      "turnover": "4478816",
      "trades": "257"
    },
    {
      "date": "2023-07-13",
      "bid": "516.00",
      "ask": "518.00",
      "open": "519.50",
      "high": "520.50",
      "low": "512.50",
      "close": "515.00",
      "average": "515.6169",
      "volume": "15458",
      "turnover": "7970396.5",
      "trades": "350"
    },
    {
      "date": "2023-07-14",
      "bid": "582.00",
      "ask": "583.50",
      "open": "544.00",
      "high": "589.00",
      "low": "544.00",
      "close": "583.00",
      "average": "579.5383",
      "volume": "123572",
      "turnover": "71678872.5",
      "trades": "2309"
    },
    {
      "date": "2023-07-17",
      "bid": "576.50",
      "ask": "578.00",
      "open": "582.00",
      "high": "593.00",
      "low": "572.50",
      "close": "576.00",
      "average": "582.2933",
      "volume": "41781",
      "turnover": "24328252.25",
      "trades": "1107"
    },
    {
      "date": "2023-07-18",
      "bid": "576.00",
      "ask": "576.50",
      "open": "576.00",
      "high": "593.00",
      "low": "574.50",
      "close": "576.00",
      "average": "582.3536",
      "volume": "35262",
      "turnover": "20532678.5",
      "trades": "991"
    },
    {
      "date": "2023-07-19",
      "bid": "582.00",
      "ask": "582.50",
      "open": "578.00",
      "high": "588.50",
      "low": "578.00",
      "close": "582.50",
      "average": "584.8471",
      "volume": "20755",
      "turnover": "12141414.25",
      "trades": "549"
    },
    {
      "date": "2023-07-20",
      "bid": "570.00",
      "ask": "571.00",
      "open": "581.00",
      "high": "581.00",
      "low": "565.50",
      "close": "570.00",
      "average": "572.2951",
      "volume": "19004",
      "turnover": "10876355.25",
      "trades": "550"
    },
    {
      "date": "2023-07-21",
      "bid": "581.50",
      "ask": "582.50",
      "open": "567.00",
      "high": "582.50",
      "low": "555.00",
      "close": "582.50",
      "average": "575.3397",
      "volume": "22000",
      "turnover": "12659484.25",
      "trades": "650"
    },
    {
      "date": "2023-07-24",
      "bid": "601.50",
      "ask": "603.00",
      "open": "581.00",
      "high": "603.50",
      "low": "580.00",
      "close": "601.50",
      "average": "594.728",
      "volume": "50311",
      "turnover": "29921857",
      "trades": "1245"
    },
    {
      "date": "2023-07-25",
      "bid": "601.00",
      "ask": "602.00",
      "open": "600.00",
      "high": "602.00",
      "low": "588.00",
      "close": "601.00",
      "average": "596.496",
      "volume": "21590",
      "turnover": "12873123.5",
      "trades": "622"
    },
    {
      "date": "2023-07-26",
      "bid": "597.00",
      "ask": "598.50",
      "open": "601.50",
      "high": "602.00",
      "low": "594.50",
      "close": "598.00",
      "average": "597.8418",
      "volume": "19873",
      "turnover": "11879464",
      "trades": "753"
    },
    {
      "date": "2023-07-27",
      "bid": "599.50",
      "ask": "600.50",
      "open": "590.50",
      "high": "601.00",
      "low": "590.50",
      "close": "600.00",
      "average": "598.9219",
      "volume": "16014",
      "turnover": "9585686",
      "trades": "521"
    },
    {
      "date": "2023-07-28",
      "bid": "595.50",
      "ask": "596.50",
      "open": "599.50",
      "high": "599.50",
      "low": "593.00",
      "close": "595.00",
      "average": "595.4155",
      "volume": "8076",
      "turnover": "4809866.5",
      "trades": "234"
    },
    {
      "date": "2023-07-31",
      "bid": "599.00",
      "ask": "601.00",
      "open": "595.50",
      "high": "604.00",
      "low": "593.50",
      "close": "599.50",
      "average": "599.742",
      "volume": "20508",
      "turnover": "12301149.25",
      "trades": "470"
    },
    {
      "date": "2023-08-01",
      "bid": "593.50",
      "ask": "595.00",
      "open": "599.50",
      "high": "601.00",
      "low": "586.50",
      "close": "592.00",
      "average": "592.4503",
      "volume": "16459",
      "turnover": "9753162.75",
      "trades": "353"
    },
    {
      "date": "2023-08-02",
      "bid": "580.50",
      "ask": "582.00",
      "open": "590.00",
      "high": "591.00",
      "low": "580.00",
      "close": "581.50",
      "average": "584.0934",
      "volume": "18488",
      "turnover": "10798762.5",
      "trades": "453"
    },
    {
      "date": "2023-08-03",
      "bid": "572.50",
      "ask": "574.50",
      "open": "579.50",
      "high": "586.50",
      "low": "572.50",
      "close": "575.00",
      "average": "577.3876",
      "volume": "17048",
      "turnover": "9843288",
      "trades": "408"
    },
    {
      "date": "2023-08-04",
      "bid": "586.50",
      "ask": "587.50",
      "open": "577.50",
      "high": "589.00",
      "low": "563.00",
      "close": "589.00",
      "average": "580.0013",
      "volume": "21212",
      "turnover": "12302993.5",
      "trades": "607"
    },
    {
      "date": "2023-08-07",
      "bid": "580.00",
      "ask": "581.00",
      "open": "588.50",
      "high": "588.50",
      "low": "580.00",
      "close": "580.50",
      "average": "583.2955",
      "volume": "14228",
      "turnover": "8299129",
      "trades": "423"
    },
    {
      "date": "2023-08-08",
      "bid": "576.50",
      "ask": "577.50",
      "open": "580.50",
      "high": "588.00",
      "low": "573.50",
      "close": "578.50",
      "average": "580.636",
      "volume": "11226",
      "turnover": "6518220",
      "trades": "351"
    },
    {
      "date": "2023-08-09",
      "bid": "581.00",
      "ask": "582.50",
      "open": "578.50",
      "high": "589.50",
      "low": "577.50",
      "close": "583.00",
      "average": "584.1167",
      "volume": "9615",
      "turnover": "5616282.5",
      "trades": "326"
    },
    {
      "date": "2023-08-10",
      "bid": "593.50",
      "ask": "595.50",
      "open": "583.00",
      "high": "599.50",
      "low": "579.50",
      "close": "595.50",
      "average": "593.5359",
      "volume": "13450",
      "turnover": "7982763.25",
      "trades": "462"
    },
    {
      "date": "2023-08-11",
      "bid": "592.00",
      "ask": "593.00",
      "open": "592.50",
      "high": "595.00",
      "low": "588.50",
      "close": "594.00",
      "average": "592.9037",
      "volume": "12647",
      "turnover": "7499963.75",
      "trades": "404"
    },
    {
      "date": "2023-08-14",
      "bid": "591.00",
      "ask": "591.50",
      "open": "593.00",
      "high": "595.00",
      "low": "588.00",
      "close": "593.50",
      "average": "592.4285",
      "volume": "11756",
      "turnover": "6964785",
      "trades": "386"
    },
    {
      "date": "2023-08-15",
      "bid": "581.00",
      "ask": "582.50",
      "open": "593.50",
      "high": "593.50",
      "low": "580.00",
      "close": "581.00",
      "average": "582.8256",
      "volume": "20971",
      "turnover": "12222696",
      "trades": "428"
    },
    {
      "date": "2023-08-16",
      "bid": "588.00",
      "ask": "589.50",
      "open": "580.00",
      "high": "591.00",
      "low": "575.00",
      "close": "589.50",
      "average": "586.052",
      "volume": "13618",
      "turnover": "7981142.75",
      "trades": "417"
    },
    {
      "date": "2023-08-17",
      "bid": "570.50",
      "ask": "571.50",
      "open": "589.50",
      "high": "589.50",
      "low": "568.50",
      "close": "571.50",
      "average": "573.5391",
      "volume": "13279",
      "turnover": "7616026",
      "trades": "458"
    },
    {
      "date": "2023-08-18",
      "bid": "562.50",
      "ask": "564.50",
      "open": "571.00",
      "high": "571.00",
      "low": "558.00",
      "close": "564.50",
      "average": "564.3174",
      "volume": "20091",
      "turnover": "11337700",
      "trades": "613"
    },
    {
      "date": "2023-08-21",
      "bid": "588.50",
      "ask": "590.00",
      "open": "567.00",
      "high": "599.50",
      "low": "567.00",
      "close": "590.00",
      "average": "590.4987",
      "volume": "54491",
      "turnover": "32183860.5",
      "trades": "1292"
    },
    {
      "date": "2023-08-22",
      "bid": "596.50",
      "ask": "597.50",
      "open": "595.50",
      "high": "599.00",
      "low": "588.50",
      "close": "599.00",
      "average": "595.3617",
      "volume": "28688",
      "turnover": "17060967.75",
      "trades": "761"
    },
    {
      "date": "2023-08-23",
      "bid": "602.50",
      "ask": "603.50",
      "open": "595.00",
      "high": "605.00",
      "low": "591.50",
      "close": "604.00",
      "average": "599.9118",
      "volume": "35811",
      "turnover": "21483797.75",
      "trades": "871"
    },
    {
      "date": "2023-08-24",
      "bid": "583.00",
      "ask": "584.00",
      "open": "599.00",
      "high": "602.50",
      "low": "580.50",
      "close": "583.50",
      "average": "591.672",
      "volume": "22907",
      "turnover": "13551977.5",
      "trades": "711"
    },
    {
      "date": "2023-08-25",
      "bid": "590.00",
      "ask": "592.50",
      "open": "594.00",
      "high": "598.00",
      "low": "577.50",
      "close": "592.50",
      "average": "592.687",
      "volume": "30925",
      "turnover": "18335007.25",
      "trades": "937"
    },
    {
      "date": "2023-08-28",
      "bid": "595.50",
      "ask": "597.00",
      "open": "592.50",
      "high": "598.00",
      "low": "589.00",
      "close": "596.50",
      "average": "594.3065",
      "volume": "22516",
      "turnover": "13384518",
      "trades": "549"
    },
    {
      "date": "2023-08-29",
      "bid": "578.50",
      "ask": "579.50",
      "open": "596.50",
      "high": "599.00",
      "low": "576.50",
      "close": "579.00",
      "average": "581.5667",
      "volume": "122621",
      "turnover": "71317509.75",
      "trades": "1103"
    },
    {
      "date": "2023-08-30",
      "bid": "579.00",
      "ask": "580.50",
      "open": "582.50",
      "high": "591.00",
      "low": "573.50",
      "close": "581.50",
      "average": "579.0206",
      "volume": "37985",
      "turnover": "21992529",
      "trades": "797"
    },
    {
      "date": "2023-08-31",
      "bid": "589.00",
      "ask": "590.00",
      "open": "581.50",
      "high": "593.00",
      "low": "579.00",
      "close": "591.50",
      "average": "590.2096",
      "volume": "26011",
      "turnover": "15351318.5",
      "trades": "504"
    },
    {
      "date": "2023-09-01",
      "bid": "585.50",
      "ask": "587.50",
      "open": "591.00",
      "high": "596.00",
      "low": "586.00",
      "close": "587.50",
      "average": "590.9486",
      "volume": "21682",
      "turnover": "12818314.25",
      "trades": "643"
    },
    {
      "date": "2023-09-04",
      "bid": "590.50",
      "ask": "591.00",
      "open": "588.00",
      "high": "595.50",
      "low": "587.00",
      "close": "591.00",
      "average": "590.1031",
      "volume": "28421",
      "turnover": "16774326.25",
      "trades": "529"
    },
    {
      "date": "2023-09-05",
      "bid": "590.50",
      "ask": "591.50",
      "open": "590.50",
      "high": "593.50",
      "low": "587.00",
      "close": "593.50",
      "average": "591.4743",
      "volume": "32513",
      "turnover": "19229080.5",
      "trades": "580"
    },
    {
      "date": "2023-09-06",
      "bid": "588.00",
      "ask": "589.00",
      "open": "593.50",
      "high": "595.00",
      "low": "588.00",
      "close": "589.00",
      "average": "590.4795",
      "volume": "18863",
      "turnover": "11140657.5",
      "trades": "660"
    },
    {
      "date": "2023-09-07",
      "bid": "586.50",
      "ask": "587.50",
      "open": "589.00",
      "high": "590.50",
      "low": "585.50",
      "close": "589.00",
      "average": "588.2716",
      "volume": "39199",
      "turnover": "23059242.25",
      "trades": "833"
    },
    {
      "date": "2023-09-08",
      "bid": "579.50",
      "ask": "581.00",
      "open": "590.50",
      "high": "591.00",
      "low": "575.50",
      "close": "580.00",
      "average": "581.6558",
      "volume": "21012",
      "turnover": "12224196",
      "trades": "667"
    },
    {
      "date": "2023-09-11",
      "bid": "589.00",
      "ask": "590.00",
      "open": "580.00",
      "high": "591.00",
      "low": "580.00",
      "close": "591.00",
      "average": "584.4046",
      "volume": "189044",
      "turnover": "110490421",
      "trades": "835"
    },
    {
      "date": "2023-09-12",
      "bid": "563.00",
      "ask": "563.50",
      "open": "591.00",
      "high": "591.00",
      "low": "558.00",
      "close": "562.00",
      "average": "567.2621",
      "volume": "65990",
      "turnover": "37424889.5",
      "trades": "1288"
    },
    {
      "date": "2023-09-13",
      "bid": "536.50",
      "ask": "537.00",
      "open": "561.00",
      "high": "562.50",
      "low": "526.00",
      "close": "536.00",
      "average": "533.537",
      "volume": "119408",
      "turnover": "63704997.93",
      "trades": "2568"
    },
    {
      "date": "2023-09-14",
      "bid": "533.00",
      "ask": "534.00",
      "open": "536.00",
      "high": "542.00",
      "low": "524.50",
      "close": "534.00",
      "average": "531.4573",
      "volume": "59252",
      "turnover": "31488530.25",
      "trades": "1479"
    },
    {
      "date": "2023-09-15",
      "bid": "535.00",
      "ask": "536.50",
      "open": "541.00",
      "high": "542.50",
      "low": "533.00",
      "close": "536.50",
      "average": "536.5714",
      "volume": "310592",
      "turnover": "166655253.75",
      "trades": "950"
    },
    {
      "date": "2023-09-18",
      "bid": "532.50",
      "ask": "533.00",
      "open": "539.50",
      "high": "542.00",
      "low": "531.00",
      "close": "533.00",
      "average": "534.9413",
      "volume": "22214",
      "turnover": "11884367",
      "trades": "603"
    },
    {
      "date": "2023-09-19",
      "bid": "521.00",
      "ask": "522.00",
      "open": "530.00",
      "high": "530.00",
      "low": "519.00",
      "close": "523.00",
      "average": "525.4128",
      "volume": "58437",
      "turnover": "30702427.5",
      "trades": "942"
    },
    {
      "date": "2023-09-20",
      "bid": "525.50",
      "ask": "526.50",
      "open": "523.00",
      "high": "528.00",
      "low": "519.50",
      "close": "526.50",
      "average": "524.9236",
      "volume": "29016",
      "turnover": "15226555.75",
      "trades": "621"
    },
    {
      "date": "2023-09-21",
      "bid": "513.50",
      "ask": "514.00",
      "open": "523.50",
      "high": "526.00",
      "low": "513.50",
      "close": "515.00",
      "average": "516.6172",
      "volume": "33029",
      "turnover": "17067959.5",
      "trades": "953"
    },
    {
      "date": "2023-09-22",
      "bid": "516.50",
      "ask": "517.00",
      "open": "514.50",
      "high": "520.00",
      "low": "508.00",
      "close": "517.50",
      "average": "515.3674",
      "volume": "24124",
      "turnover": "12433088",
      "trades": "657"
    },
    {
      "date": "2023-09-25",
      "bid": "508.00",
      "ask": "509.00",
      "open": "517.50",
      "high": "518.00",
      "low": "504.50",
      "close": "510.00",
      "average": "508.7368",
      "volume": "23189",
      "turnover": "11795449.75",
      "trades": "681"
    },
    {
      "date": "2023-09-26",
      "bid": "503.50",
      "ask": "504.00",
      "open": "510.00",
      "high": "510.50",
      "low": "501.00",
      "close": "503.00",
      "average": "505.4806",
      "volume": "18862",
      "turnover": "9534418.25",
      "trades": "583"
    },
    {
      "date": "2023-09-27",
      "bid": "501.00",
      "ask": "502.00",
      "open": "503.00",
      "high": "504.50",
      "low": "500.00",
      "close": "503.00",
      "average": "502.4114",
      "volume": "32154",
      "turnover": "16154422",
      "trades": "766"
    },
    {
      "date": "2023-09-28",
      "bid": "503.00",
      "ask": "504.00",
      "open": "501.00",
      "high": "507.00",
      "low": "499.40",
      "close": "505.50",
      "average": "503.5083",
      "volume": "28580",
      "turnover": "14389967.65",
      "trades": "600"
    },
    {
      "date": "2023-09-29",
      "bid": "515.00",
      "ask": "515.50",
      "open": "505.50",
      "high": "518.50",
      "low": "505.50",
      "close": "513.50",
      "average": "513.842",
      "volume": "37205",
      "turnover": "19116358",
      "trades": "480"
    },
    {
      "date": "2023-10-02",
      "bid": "509.50",
      "ask": "510.50",
      "open": "513.50",
      "high": "515.50",
      "low": "497.80",
      "close": "513.00",
      "average": "509.0101",
      "volume": "72841",
      "turnover": "36820822.25",
      "trades": "721"
    },
    {
      "date": "2023-10-03",
      "bid": "501.00",
      "ask": "501.50",
      "open": "513.00",
      "high": "513.00",
      "low": "499.80",
      "close": "502.00",
      "average": "503.7169",
      "volume": "19910",
      "turnover": "10029219.69",
      "trades": "516"
    },
    {
      "date": "2023-10-04",
      "bid": "492.00",
      "ask": "492.80",
      "open": "502.00",
      "high": "502.00",
      "low": "490.20",
      "close": "491.60",
      "average": "493.0365",
      "volume": "18409",
      "turnover": "9076407.9",
      "trades": "479"
    },
    {
      "date": "2023-10-05",
      "bid": "490.60",
      "ask": "491.40",
      "open": "492.00",
      "high": "500.50",
      "low": "489.40",
      "close": "491.00",
      "average": "494.0431",
      "volume": "24384",
      "turnover": "12052364.2",
      "trades": "569"
    },
    {
      "date": "2023-10-06",
      "bid": "488.80",
      "ask": "489.60",
      "open": "487.00",
      "high": "497.00",
      "low": "482.60",
      "close": "490.60",
      "average": "489.0572",
      "volume": "33905",
      "turnover": "16581840.5",
      "trades": "717"
    },
    {
      "date": "2023-10-09",
      "bid": "470.80",
      "ask": "471.20",
      "open": "490.60",
      "high": "490.60",
      "low": "466.60",
      "close": "472.60",
      "average": "471.0082",
      "volume": "66210",
      "turnover": "31188601.6",
      "trades": "911"
    },
    {
      "date": "2023-10-10",
      "bid": "483.80",
      "ask": "484.60",
      "open": "478.60",
      "high": "486.40",
      "low": "478.60",
      "close": "486.40",
      "average": "484.3408",
      "volume": "29940",
      "turnover": "14493659.4",
      "trades": "577"
    },
    {
      "date": "2023-10-11",
      "bid": "479.60",
      "ask": "480.40",
      "open": "485.00",
      "high": "485.00",
      "low": "477.80",
      "close": "479.80",
      "average": "479.0067",
      "volume": "78560",
      "turnover": "37639831.14",
      "trades": "526"
    },
    {
      "date": "2023-10-12",
      "bid": "476.40",
      "ask": "477.20",
      "open": "480.40",
      "high": "485.80",
      "low": "475.40",
      "close": "477.00",
      "average": "479.5246",
      "volume": "22010",
      "turnover": "10557325.5",
      "trades": "510"
    },
    {
      "date": "2023-10-13",
      "bid": "449.60",
      "ask": "451.80",
      "open": "472.80",
      "high": "474.00",
      "low": "448.40",
      "close": "449.80",
      "average": "452.6068",
      "volume": "138560",
      "turnover": "62665034.2",
      "trades": "1158"
    },
    {
      "date": "2023-10-16",
      "bid": "443.20",
      "ask": "444.00",
      "open": "449.80",
      "high": "453.80",
      "low": "442.00",
      "close": "445.80",
      "average": "447.0711",
      "volume": "64208",
      "turnover": "28699299.9",
      "trades": "1083"
    },
    {
      "date": "2023-10-17",
      "bid": "432.60",
      "ask": "433.40",
      "open": "445.80",
      "high": "445.80",
      "low": "427.00",
      "close": "433.80",
      "average": "433.3234",
      "volume": "95338",
      "turnover": "41313212.5",
      "trades": "815"
    },
    {
      "date": "2023-10-18",
      "bid": "433.80",
      "ask": "434.80",
      "open": "433.00",
      "high": "438.00",
      "low": "421.00",
      "close": "432.60",
      "average": "428.4353",
      "volume": "44049",
      "turnover": "18873283.7",
      "trades": "878"
    },
    {
      "date": "2023-10-19",
      "bid": "450.20",
      "ask": "451.00",
      "open": "435.40",
      "high": "467.00",
      "low": "434.00",
      "close": "450.00",
      "average": "455.0196",
      "volume": "210691",
      "turnover": "95881857",
      "trades": "2270"
    },
    {
      "date": "2023-10-20",
      "bid": "428.80",
      "ask": "429.40",
      "open": "445.40",
      "high": "447.60",
      "low": "428.40",
      "close": "430.20",
      "average": "436.6434",
      "volume": "51682",
      "turnover": "22566368",
      "trades": "1174"
    },
    {
      "date": "2023-10-23",
      "bid": "428.60",
      "ask": "429.40",
      "open": "432.40",
      "high": "438.40",
      "low": "422.40",
      "close": "429.00",
      "average": "429.0232",
      "volume": "38467",
      "turnover": "16503322",
      "trades": "766"
    },
    {
      "date": "2023-10-24",
      "bid": "447.80",
      "ask": "448.80",
      "open": "429.60",
      "high": "451.80",
      "low": "429.00",
      "close": "446.00",
      "average": "443.888",
      "volume": "60713",
      "turnover": "26938408.4",
      "trades": "1126"
    },
    {
      "date": "2023-10-25",
      "bid": "439.40",
      "ask": "439.80",
      "open": "446.00",
      "high": "446.00",
      "low": "431.60",
      "close": "440.00",
      "average": "435.3837",
      "volume": "103732",
      "turnover": "45172218.4",
      "trades": "1047"
    },
    {
      "date": "2023-10-26",
      "bid": "443.20",
      "ask": "444.20",
      "open": "444.00",
      "high": "451.60",
      "low": "440.20",
      "close": "443.20",
      "average": "444.2551",
      "volume": "49316",
      "turnover": "21918320.6",
      "trades": "1146"
    },
    {
      "date": "2023-10-27",
      "bid": "430.80",
      "ask": "431.60",
      "open": "443.20",
      "high": "443.20",
      "low": "428.00",
      "close": "432.80",
      "average": "433.718",
      "volume": "32056",
      "turnover": "13902926.5",
      "trades": "746"
    },
    {
      "date": "2023-10-30",
      "bid": "437.20",
      "ask": "438.20",
      "open": "432.80",
      "high": "441.80",
      "low": "431.00",
      "close": "438.80",
      "average": "436.9436",
      "volume": "27576",
      "turnover": "12055142.1",
      "trades": "694"
    },
    {
      "date": "2023-10-31",
      "bid": "446.40",
      "ask": "447.80",
      "open": "441.60",
      "high": "447.20",
      "low": "437.60",
      "close": "444.80",
      "average": "442.4963",
      "volume": "40935",
      "turnover": "18113584.6",
      "trades": "643"
    },
    {
      "date": "2023-11-01",
      "bid": "440.00",
      "ask": "441.00",
      "open": "445.00",
      "high": "450.60",
      "low": "437.00",
      "close": "439.60",
      "average": "441.0577",
      "volume": "26576",
      "turnover": "11721565.6",
      "trades": "543"
    },
    {
      "date": "2023-11-02",
      "bid": "456.60",
      "ask": "457.40",
      "open": "442.40",
      "high": "466.20",
      "low": "442.40",
      "close": "457.00",
      "average": "458.2925",
      "volume": "45340",
      "turnover": "20796930.2",
      "trades": "885"
    },
    {
      "date": "2023-11-03",
      "bid": "460.60",
      "ask": "461.60",
      "open": "457.00",
      "high": "462.60",
      "low": "452.80",
      "close": "459.60",
      "average": "459.129",
      "volume": "13158",
      "turnover": "6041272.2",
      "trades": "389"
    },
    {
      "date": "2023-11-06",
      "bid": "462.40",
      "ask": "463.20",
      "open": "461.40",
      "high": "466.00",
      "low": "456.80",
      "close": "463.60",
      "average": "462.1906",
      "volume": "34752",
      "turnover": "16061783.3",
      "trades": "820"
    },
    {
      "date": "2023-11-07",
      "bid": "466.20",
      "ask": "467.20",
      "open": "463.60",
      "high": "468.60",
      "low": "459.80",
      "close": "467.40",
      "average": "466.24",
      "volume": "30054",
      "turnover": "14012366.8",
      "trades": "607"
    },
    {
      "date": "2023-11-08",
      "bid": "474.20",
      "ask": "474.80",
      "open": "468.80",
      "high": "477.20",
      "low": "466.00",
      "close": "475.40",
      "average": "473.1915",
      "volume": "27908",
      "turnover": "13208047.4",
      "trades": "660"
    },
    {
      "date": "2023-11-09",
      "bid": "485.00",
      "ask": "486.00",
      "open": "480.00",
      "high": "488.20",
      "low": "476.60",
      "close": "485.60",
      "average": "482.7371",
      "volume": "27490",
      "turnover": "13269060.9",
      "trades": "646"
    },
    {
      "date": "2023-11-10",
      "bid": "484.60",
      "ask": "486.80",
      "open": "485.20",
      "high": "486.00",
      "low": "476.20",
      "close": "484.80",
      "average": "482.6009",
      "volume": "23664",
      "turnover": "11417845.1",
      "trades": "549"
    },
    {
      "date": "2023-11-13",
      "bid": "482.40",
      "ask": "483.00",
      "open": "485.00",
      "high": "489.20",
      "low": "476.20",
      "close": "483.80",
      "average": "481.9194",
      "volume": "22709",
      "turnover": "10943718.6",
      "trades": "609"
    },
    {
      "date": "2023-11-14",
      "bid": "510.50",
      "ask": "511.50",
      "open": "487.40",
      "high": "512.00",
      "low": "487.40",
      "close": "511.50",
      "average": "501.9312",
      "volume": "39941",
      "turnover": "20046446.3",
      "trades": "860"
    },
    {
      "date": "2023-11-15",
      "bid": "507.50",
      "ask": "508.50",
      "open": "508.00",
      "high": "521.00",
      "low": "501.50",
      "close": "509.50",
      "average": "512.6121",
      "volume": "42291",
      "turnover": "21685780",
      "trades": "915"
    },
    {
      "date": "2023-11-16",
      "bid": "499.60",
      "ask": "500.00",
      "open": "507.00",
      "high": "509.50",
      "low": "497.20",
      "close": "499.20",
      "average": "501.4477",
      "volume": "16318",
      "turnover": "8182429.4",
      "trades": "504"
    },
    {
      "date": "2023-11-17",
      "bid": "508.00",
      "ask": "509.00",
      "open": "499.20",
      "high": "513.00",
      "low": "499.20",
      "close": "510.00",
      "average": "509.5291",
      "volume": "21420",
      "turnover": "10913370.2",
      "trades": "399"
    },
    {
      "date": "2023-11-20",
      "bid": "513.50",
      "ask": "514.50",
      "open": "510.00",
      "high": "519.00",
      "low": "505.00",
      "close": "514.00",
      "average": "512.9007",
      "volume": "18307",
      "turnover": "9389760.25",
      "trades": "414"
    },
    {
      "date": "2023-11-21",
      "bid": "508.00",
      "ask": "509.00",
      "open": "516.50",
      "high": "518.00",
      "low": "508.00",
      "close": "508.00",
      "average": "511.0476",
      "volume": "18027",
      "turnover": "9212490.5",
      "trades": "505"
    },
    {
      "date": "2023-11-22",
      "bid": "520.00",
      "ask": "521.50",
      "open": "513.50",
      "high": "522.50",
      "low": "510.50",
      "close": "521.50",
      "average": "518.233",
      "volume": "22357",
      "turnover": "11587815.75",
      "trades": "494"
    },
    {
      "date": "2023-11-23",
      "bid": "517.00",
      "ask": "518.00",
      "open": "522.50",
      "high": "524.00",
      "low": "513.00",
      "close": "517.50",
      "average": "520.3846",
      "volume": "40231",
      "turnover": "20941656",
      "trades": "540"
    },
    {
      "date": "2023-11-24",
      "bid": "518.50",
      "ask": "519.50",
      "open": "517.50",
      "high": "522.00",
      "low": "513.00",
      "close": "517.00",
      "average": "517.4692",
      "volume": "14781",
      "turnover": "7648712.5",
      "trades": "483"
    },
    {
      "date": "2023-11-27",
      "bid": "520.50",
      "ask": "521.00",
      "open": "517.00",
      "high": "527.50",
      "low": "517.00",
      "close": "520.00",
      "average": "522.5247",
      "volume": "16881",
      "turnover": "8820727",
      "trades": "500"
    },
    {
      "date": "2023-11-28",
      "bid": "530.00",
      "ask": "531.00",
      "open": "520.00",
      "high": "531.00",
      "low": "513.50",
      "close": "530.00",
      "average": "526.2336",
      "volume": "21774",
      "turnover": "11458506.75",
      "trades": "718"
    },
    {
      "date": "2023-11-29",
      "bid": "542.50",
      "ask": "544.50",
      "open": "536.00",
      "high": "549.50",
      "low": "532.00",
      "close": "542.00",
      "average": "543.777",
      "volume": "38113",
      "turnover": "20737499.25",
      "trades": "647"
    },
    {
      "date": "2023-11-30",
      "bid": "548.00",
      "ask": "549.00",
      "open": "540.00",
      "high": "551.50",
      "low": "526.50",
      "close": "550.00",
      "average": "548.1502",
      "volume": "130170",
      "turnover": "71333197.75",
      "trades": "1334"
    },
    {
      "date": "2023-12-01",
      "bid": "528.00",
      "ask": "529.00",
      "open": "550.50",
      "high": "550.50",
      "low": "526.00",
      "close": "528.50",
      "average": "532.6778",
      "volume": "24202",
      "turnover": "12893153",
      "trades": "653"
    },
    {
      "date": "2023-12-04",
      "bid": "522.50",
      "ask": "525.00",
      "open": "528.50",
      "high": "536.00",
      "low": "521.00",
      "close": "525.00",
      "average": "526.6351",
      "volume": "15066",
      "turnover": "7934565",
      "trades": "422"
    },
    {
      "date": "2023-12-05",
      "bid": "536.00",
      "ask": "537.00",
      "open": "525.00",
      "high": "537.50",
      "low": "520.00",
      "close": "537.00",
      "average": "531.9005",
      "volume": "19050",
      "turnover": "10125547.5",
      "trades": "466"
    },
    {
      "date": "2023-12-06",
      "bid": "531.50",
      "ask": "532.50",
      "open": "538.00",
      "high": "541.00",
      "low": "528.00",
      "close": "532.00",
      "average": "532.725",
      "volume": "22857",
      "turnover": "12174237.5",
      "trades": "526"
    },
    {
      "date": "2023-12-07",
      "bid": "523.00",
      "ask": "524.00",
      "open": "532.50",
      "high": "532.50",
      "low": "521.00",
      "close": "524.00",
      "average": "524.1661",
      "volume": "19135",
      "turnover": "10029370.75",
      "trades": "549"
    },
    {
      "date": "2023-12-08",
      "bid": "535.50",
      "ask": "536.00",
      "open": "524.00",
      "high": "540.00",
      "low": "524.00",
      "close": "537.00",
      "average": "535.2077",
      "volume": "32992",
      "turnover": "17657574.75",
      "trades": "544"
    },
    {
      "date": "2023-12-11",
      "bid": "543.00",
      "ask": "544.00",
      "open": "537.00",
      "high": "544.00",
      "low": "529.50",
      "close": "544.00",
      "average": "537.5866",
      "volume": "20604",
      "turnover": "11075985.25",
      "trades": "512"
    },
    {
      "date": "2023-12-12",
      "bid": "540.50",
      "ask": "542.50",
      "open": "546.00",
      "high": "548.50",
      "low": "534.50",
      "close": "542.00",
      "average": "541.6663",
      "volume": "20080",
      "turnover": "10876664",
      "trades": "497"
    },
    {
      "date": "2023-12-13",
      "bid": "539.50",
      "ask": "540.50",
      "open": "541.50",
      "high": "551.50",
      "low": "536.00",
      "close": "540.00",
      "average": "542.2401",
      "volume": "26570",
      "turnover": "14405549.5",
      "trades": "621"
    },
    {
      "date": "2023-12-14",
      "bid": "564.00",
      "ask": "565.00",
      "open": "551.00",
      "high": "569.50",
      "low": "551.00",
      "close": "566.00",
      "average": "563.961",
      "volume": "46928",
      "turnover": "26461528",
      "trades": "758"
    },
    {
      "date": "2023-12-15",
      "bid": "572.00",
      "ask": "573.00",
      "open": "568.00",
      "high": "578.00",
      "low": "566.00",
      "close": "573.00",
      "average": "572.9579",
      "volume": "65196",
      "turnover": "37353631",
      "trades": "850"
    },
    {
      "date": "2023-12-18",
      "bid": "569.50",
      "ask": "570.50",
      "open": "570.00",
      "high": "573.00",
      "low": "564.00",
      "close": "570.50",
      "average": "568.8293",
      "volume": "37001",
      "turnover": "21058677.5",
      "trades": "495"
    },
    {
      "date": "2023-12-19",
      "bid": "570.50",
      "ask": "572.00",
      "open": "570.00",
      "high": "574.00",
      "low": "566.50",
      "close": "570.00",
      "average": "570.2834",
      "volume": "27375",
      "turnover": "15611352.5",
      "trades": "505"
    },
    {
      "date": "2023-12-20",
      "bid": "567.00",
      "ask": "568.50",
      "open": "567.00",
      "high": "570.00",
      "low": "556.00",
      "close": "570.00",
      "average": "564.9819",
      "volume": "26717",
      "turnover": "15096370",
      "trades": "656"
    },
    {
      "date": "2023-12-21",
      "bid": "569.50",
      "ask": "570.50",
      "open": "555.50",
      "high": "573.00",
      "low": "554.50",
      "close": "570.00",
      "average": "568.7517",
      "volume": "21890",
      "turnover": "12449974.5",
      "trades": "455"
    },
    {
      "date": "2023-12-22",
      "bid": "573.00",
      "ask": "574.00",
      "open": "569.50",
      "high": "577.00",
      "low": "567.50",
      "close": "574.00",
      "average": "571.749",
      "volume": "29220",
      "turnover": "16708456",
      "trades": "503"
    },
    {
      "date": "2023-12-27",
      "bid": "582.50",
      "ask": "583.50",
      "open": "575.00",
      "high": "586.00",
      "low": "575.00",
      "close": "583.00",
      "average": "582.4312",
      "volume": "16124",
      "turnover": "9391086.5",
      "trades": "379"
    },
    {
      "date": "2023-12-28",
      "bid": "586.50",
      "ask": "588.00",
      "open": "586.50",
      "high": "587.50",
      "low": "578.00",
      "close": "585.50",
      "average": "583.3831",
      "volume": "16714",
      "turnover": "9750665",
      "trades": "384"
    },
    {
      "date": "2023-12-29",
      "bid": "584.50",
      "ask": "585.50",
      "open": "583.50",
      "high": "590.00",
      "low": "583.00",
      "close": "585.50",
      "average": "585.8425",
      "volume": "17050",
      "turnover": "9988618",
      "trades": "394"
    },
    {
      "date": "2024-01-02",
      "bid": "570.00",
      "ask": "571.50",
      "open": "585.00",
      "high": "585.50",
      "low": "569.00",
      "close": "570.00",
      "average": "574.1439",
      "volume": "14424",
      "turnover": "8281452",
      "trades": "444"
    },
    {
      "date": "2024-01-03",
      "bid": "567.00",
      "ask": "568.50",
      "open": "570.00",
      "high": "570.50",
      "low": "558.50",
      "close": "567.50",
      "average": "565.4057",
      "volume": "31109",
      "turnover": "17582801.75",
      "trades": "686"
    },
    {
      "date": "2024-01-04",
      "bid": "574.50",
      "ask": "577.00",
      "open": "567.50",
      "high": "580.50",
      "low": "567.50",
      "close": "575.00",
      "average": "574.5049",
      "volume": "16326",
      "turnover": "9379758",
      "trades": "480"
    },
    {
      "date": "2024-01-05",
      "bid": "569.50",
      "ask": "571.00",
      "open": "575.00",
      "high": "584.00",
      "low": "569.00",
      "close": "571.00",
      "average": "577.8962",
      "volume": "16992",
      "turnover": "9818134.75",
      "trades": "304"
    },
    {
      "date": "2024-01-08",
      "bid": "577.00",
      "ask": "578.50",
      "open": "568.50",
      "high": "579.50",
      "low": "558.50",
      "close": "579.50",
      "average": "568.5296",
      "volume": "22666",
      "turnover": "12886292.5",
      "trades": "578"
    },
    {
      "date": "2024-01-09",
      "bid": "580.00",
      "ask": "581.00",
      "open": "579.50",
      "high": "583.50",
      "low": "574.50",
      "close": "582.00",
      "average": "580.1399",
      "volume": "19670",
      "turnover": "11400716",
      "trades": "312"
    },
    {
      "date": "2024-01-10",
      "bid": "584.00",
      "ask": "585.00",
      "open": "581.00",
      "high": "585.50",
      "low": "572.50",
      "close": "585.50",
      "average": "580.6312",
      "volume": "13420",
      "turnover": "7792070.5",
      "trades": "286"
    },
    {
      "date": "2024-01-11",
      "bid": "572.50",
      "ask": "573.50",
      "open": "590.00",
      "high": "590.00",
      "low": "571.00",
      "close": "571.00",
      "average": "579.3519",
      "volume": "20602",
      "turnover": "11938525",
      "trades": "517"
    },
    {
      "date": "2024-01-12",
      "bid": "587.50",
      "ask": "588.00",
      "open": "572.50",
      "high": "593.00",
      "low": "572.50",
      "close": "590.00",
      "average": "585.5063",
      "volume": "54718",
      "turnover": "32037732.75",
      "trades": "567"
    },
    {
      "date": "2024-01-15",
      "bid": "586.50",
      "ask": "587.50",
      "open": "590.50",
      "high": "597.50",
      "low": "586.50",
      "close": "588.00",
      "average": "590.6806",
      "volume": "19277",
      "turnover": "11386549.5",
      "trades": "549"
    },
    {
      "date": "2024-01-16",
      "bid": "589.50",
      "ask": "591.00",
      "open": "585.00",
      "high": "596.00",
      "low": "585.00",
      "close": "589.00",
      "average": "590.6425",
      "volume": "21895",
      "turnover": "12932118.5",
      "trades": "422"
    },
    {
      "date": "2024-01-17",
      "bid": "572.00",
      "ask": "574.50",
      "open": "589.00",
      "high": "589.00",
      "low": "568.00",
      "close": "572.50",
      "average": "582.5138",
      "volume": "83440",
      "turnover": "48604944",
      "trades": "483"
    },
    {
      "date": "2024-01-18",
      "bid": "575.50",
      "ask": "576.50",
      "open": "572.00",
      "high": "580.00",
      "low": "570.00",
      "close": "576.50",
      "average": "575.9244",
      "volume": "15771",
      "turnover": "9082904.5",
      "trades": "388"
    },
    {
      "date": "2024-01-19",
      "bid": "573.00",
      "ask": "574.00",
      "open": "576.50",
      "high": "583.50",
      "low": "572.00",
      "close": "572.00",
      "average": "575.6533",
      "volume": "11470",
      "turnover": "6602743",
      "trades": "402"
    },
    {
      "date": "2024-01-22",
      "bid": "573.00",
      "ask": "575.50",
      "open": "568.50",
      "high": "577.50",
      "low": "566.00",
      "close": "574.50",
      "average": "572.1555",
      "volume": "11511",
      "turnover": "6586081.5",
      "trades": "397"
    },
    {
      "date": "2024-01-23",
      "bid": "577.50",
      "ask": "579.00",
      "open": "575.50",
      "high": "580.00",
      "low": "569.00",
      "close": "579.00",
      "average": "576.5759",
      "volume": "18396",
      "turnover": "10606689.5",
      "trades": "509"
    },
    {
      "date": "2024-01-24",
      "bid": "584.00",
      "ask": "587.00",
      "open": "583.00",
      "high": "588.00",
      "low": "580.00",
      "close": "584.00",
      "average": "583.4444",
      "volume": "11910",
      "turnover": "6948740",
      "trades": "335"
    },
    {
      "date": "2024-01-25",
      "bid": "586.50",
      "ask": "589.50",
      "open": "584.00",
      "high": "590.00",
      "low": "580.00",
      "close": "590.00",
      "average": "587.4073",
      "volume": "13505",
      "turnover": "7923701",
      "trades": "441"
    },
    {
      "date": "2024-01-26",
      "bid": "590.00",
      "ask": "593.50",
      "open": "589.50",
      "high": "593.50",
      "low": "583.50",
      "close": "591.50",
      "average": "590.6196",
      "volume": "19742",
      "turnover": "11659968.5",
      "trades": "504"
    },
    {
      "date": "2024-01-29",
      "bid": "580.00",
      "ask": "581.00",
      "open": "565.00",
      "high": "583.00",
      "low": "545.50",
      "close": "581.50",
      "average": "564.3132",
      "volume": "95709",
      "turnover": "54009608.25",
      "trades": "1801"
    },
    {
      "date": "2024-01-30",
      "bid": "582.50",
      "ask": "584.00",
      "open": "583.50",
      "high": "587.00",
      "low": "581.50",
      "close": "582.00",
      "average": "583.2024",
      "volume": "14204",
      "turnover": "8286200",
      "trades": "388"
    },
    {
      "date": "2024-01-31",
      "bid": "576.00",
      "ask": "580.00",
      "open": "576.00",
      "high": "586.00",
      "low": "576.00",
      "close": "580.00",
      "average": "581.4397",
      "volume": "23714",
      "turnover": "13788261",
      "trades": "410"
    },
    {
      "date": "2024-02-01",
      "bid": "540.00",
      "ask": "541.00",
      "open": "557.50",
      "high": "571.00",
      "low": "527.00",
      "close": "540.00",
      "average": "549.2762",
      "volume": "112510",
      "turnover": "61780874",
      "trades": "2300"
    },
    {
      "date": "2024-02-02",
      "bid": "522.50",
      "ask": "525.50",
      "open": "543.00",
      "high": "551.50",
      "low": "524.00",
      "close": "524.00",
      "average": "538.3487",
      "volume": "95004",
      "turnover": "51144589",
      "trades": "1676"
    },
    {
      "date": "2024-02-05",
      "bid": "533.50",
      "ask": "534.50",
      "open": "524.00",
      "high": "540.00",
      "low": "519.50",
      "close": "533.50",
      "average": "526.2332",
      "volume": "80678",
      "turnover": "42457003.5",
      "trades": "1071"
    },
    {
      "date": "2024-02-06",
      "bid": "532.50",
      "ask": "534.00",
      "open": "534.50",
      "high": "537.50",
      "low": "528.00",
      "close": "531.50",
      "average": "531.2473",
      "volume": "21601",
      "turnover": "11475472.5",
      "trades": "617"
    },
    {
      "date": "2024-02-07",
      "bid": "554.50",
      "ask": "556.50",
      "open": "531.50",
      "high": "556.50",
      "low": "531.50",
      "close": "555.00",
      "average": "550.6447",
      "volume": "68552",
      "turnover": "37864479",
      "trades": "914"
    },
    {
      "date": "2024-02-08",
      "bid": "565.00",
      "ask": "566.00",
      "open": "555.00",
      "high": "566.00",
      "low": "555.00",
      "close": "565.00",
      "average": "563.2006",
      "volume": "33304",
      "turnover": "18756391.25",
      "trades": "799"
    },
    {
      "date": "2024-02-09",
      "bid": "568.00",
      "ask": "568.50",
      "open": "565.00",
      "high": "569.00",
      "low": "557.00",
      "close": "569.00",
      "average": "565.1748",
      "volume": "22601",
      "turnover": "12773516.5",
      "trades": "467"
    },
    {
      "date": "2024-02-12",
      "bid": "570.50",
      "ask": "571.50",
      "open": "569.00",
      "high": "576.00",
      "low": "568.50",
      "close": "570.50",
      "average": "572.072",
      "volume": "26877",
      "turnover": "15375432",
      "trades": "651"
    },
    {
      "date": "2024-02-13",
      "bid": "554.00",
      "ask": "554.50",
      "open": "567.50",
      "high": "572.00",
      "low": "546.00",
      "close": "552.50",
      "average": "555.0267",
      "volume": "24749",
      "turnover": "13736357",
      "trades": "781"
    },
    {
      "date": "2024-02-14",
      "bid": "561.50",
      "ask": "562.50",
      "open": "552.50",
      "high": "563.00",
      "low": "550.00",
      "close": "561.00",
      "average": "559.0121",
      "volume": "13061",
      "turnover": "7301242",
      "trades": "355"
    },
    {
      "date": "2024-02-15",
      "bid": "573.50",
      "ask": "575.00",
      "open": "561.00",
      "high": "575.50",
      "low": "555.00",
      "close": "575.50",
      "average": "569.3258",
      "volume": "32529",
      "turnover": "18519599",
      "trades": "600"
    },
    {
      "date": "2024-02-16",
      "bid": "574.50",
      "ask": "576.00",
      "open": "575.50",
      "high": "586.00",
      "low": "571.00",
      "close": "574.50",
      "average": "577.7468",
      "volume": "21734",
      "turnover": "12556749",
      "trades": "551"
    },
    {
      "date": "2024-02-19",
      "bid": "578.00",
      "ask": "579.50",
      "open": "572.00",
      "high": "580.50",
      "low": "568.50",
      "close": "576.50",
      "average": "572.2499",
      "volume": "49415",
      "turnover": "28277729",
      "trades": "411"
    },
    {
      "date": "2024-02-20",
      "bid": "560.50",
      "ask": "561.50",
      "open": "576.50",
      "high": "578.00",
      "low": "558.00",
      "close": "559.50",
      "average": "566.4299",
      "volume": "14914",
      "turnover": "8447754",
      "trades": "397"
    },
    {
      "date": "2024-02-21",
      "bid": "552.50",
      "ask": "553.50",
      "open": "559.00",
      "high": "561.00",
      "low": "546.00",
      "close": "552.00",
      "average": "552.756",
      "volume": "16185",
      "turnover": "8946215.5",
      "trades": "399"
    },
    {
      "date": "2024-02-22",
      "bid": "555.00",
      "ask": "556.50",
      "open": "560.00",
      "high": "565.00",
      "low": "554.50",
      "close": "555.00",
      "average": "557.062",
      "volume": "8730",
      "turnover": "4863151",
      "trades": "362"
    },
    {
      "date": "2024-02-23",
      "bid": "553.00",
      "ask": "554.00",
      "open": "555.00",
      "high": "559.00",
      "low": "550.00",
      "close": "552.50",
      "average": "553.0945",
      "volume": "11144",
      "turnover": "6163685.5",
      "trades": "332"
    },
    {
      "date": "2024-02-26",
      "bid": "544.50",
      "ask": "546.00",
      "open": "552.50",
      "high": "554.00",
      "low": "542.00",
      "close": "547.00",
      "average": "548.083",
      "volume": "103056",
      "turnover": "56483243",
      "trades": "595"
    },
    {
      "date": "2024-02-27",
      "bid": "547.00",
      "ask": "548.50",
      "open": "547.00",
      "high": "550.00",
      "low": "543.50",
      "close": "548.50",
      "average": "546.8698",
      "volume": "19138",
      "turnover": "10465985.5",
      "trades": "416"
    },
    {
      "date": "2024-02-28",
      "bid": "559.50",
      "ask": "560.50",
      "open": "543.00",
      "high": "565.00",
      "low": "542.50",
      "close": "557.50",
      "average": "557.4258",
      "volume": "16850",
      "turnover": "9392625",
      "trades": "608"
    },
    {
      "date": "2024-02-29",
      "bid": "568.00",
      "ask": "568.50",
      "open": "557.50",
      "high": "570.50",
      "low": "557.50",
      "close": "568.00",
      "average": "567.5439",
      "volume": "35466",
      "turnover": "20128527.5",
      "trades": "395"
    },
    {
      "date": "2024-03-01",
      "bid": "579.50",
      "ask": "580.00",
      "open": "568.00",
      "high": "580.50",
      "low": "567.50",
      "close": "580.50",
      "average": "576.6049",
      "volume": "22367",
      "turnover": "12896922.5",
      "trades": "458"
    },
    {
      "date": "2024-03-04",
      "bid": "571.00",
      "ask": "571.50",
      "open": "580.00",
      "high": "584.00",
      "low": "566.00",
      "close": "572.00",
      "average": "571.6103",
      "volume": "27291",
      "turnover": "15599723",
      "trades": "502"
    },
    {
      "date": "2024-03-05",
      "bid": "566.50",
      "ask": "568.00",
      "open": "572.00",
      "high": "572.00",
      "low": "554.50",
      "close": "567.00",
      "average": "564.8877",
      "volume": "31975",
      "turnover": "18062283.5",
      "trades": "446"
    },
    {
      "date": "2024-03-06",
      "bid": "572.50",
      "ask": "574.00",
      "open": "567.00",
      "high": "575.50",
      "low": "563.00",
      "close": "573.00",
      "average": "571.115",
      "volume": "22975",
      "turnover": "13121362.75",
      "trades": "504"
    },
    {
      "date": "2024-03-07",
      "bid": "582.00",
      "ask": "583.50",
      "open": "573.00",
      "high": "588.00",
      "low": "569.50",
      "close": "582.50",
      "average": "575.1781",
      "volume": "159002",
      "turnover": "91454467.5",
      "trades": "569"
    },
    {
      "date": "2024-03-08",
      "bid": "572.50",
      "ask": "573.50",
      "open": "582.50",
      "high": "586.00",
      "low": "568.00",
      "close": "572.00",
      "average": "575.1165",
      "volume": "20236",
      "turnover": "11638056.5",
      "trades": "620"
    },
    {
      "date": "2024-03-11",
      "bid": "554.50",
      "ask": "555.00",
      "open": "571.00",
      "high": "571.00",
      "low": "547.00",
      "close": "552.50",
      "average": "554.1474",
      "volume": "33632",
      "turnover": "18637086",
      "trades": "800"
    },
    {
      "date": "2024-03-12",
      "bid": "550.00",
      "ask": "551.00",
      "open": "552.00",
      "high": "553.50",
      "low": "534.00",
      "close": "551.50",
      "average": "544.0974",
      "volume": "66669",
      "turnover": "36274432",
      "trades": "1333"
    },
    {
      "date": "2024-03-13",
      "bid": "547.00",
      "ask": "548.00",
      "open": "551.50",
      "high": "559.50",
      "low": "545.50",
      "close": "547.50",
      "average": "552.3312",
      "volume": "53256",
      "turnover": "29414983.25",
      "trades": "807"
    },
    {
      "date": "2024-03-14",
      "bid": "542.50",
      "ask": "543.50",
      "open": "547.50",
      "high": "551.00",
      "low": "539.50",
      "close": "542.50",
      "average": "543.0223",
      "volume": "32017",
      "turnover": "17385945",
      "trades": "882"
    },
    {
      "date": "2024-03-15",
      "bid": "534.00",
      "ask": "535.00",
      "open": "541.50",
      "high": "544.00",
      "low": "533.00",
      "close": "534.00",
      "average": "536.3681",
      "volume": "28640",
      "turnover": "15361583.5",
      "trades": "689"
    },
    {
      "date": "2024-03-18",
      "bid": "530.00",
      "ask": "531.00",
      "open": "531.50",
      "high": "536.00",
      "low": "523.50",
      "close": "531.00",
      "average": "529.321",
      "volume": "43505",
      "turnover": "23028109",
      "trades": "903"
    },
    {
      "date": "2024-03-19",
      "bid": "531.00",
      "ask": "532.00",
      "open": "530.00",
      "high": "532.50",
      "low": "517.00",
      "close": "531.50",
      "average": "525.1827",
      "volume": "40572",
      "turnover": "21307716.5",
      "trades": "1094"
    },
    {
      "date": "2024-03-20",
      "bid": "531.00",
      "ask": "532.00",
      "open": "531.50",
      "high": "535.50",
      "low": "523.00",
      "close": "531.50",
      "average": "529.8152",
      "volume": "16078",
      "turnover": "8518368.5",
      "trades": "446"
    },
    {
      "date": "2024-03-21",
      "bid": "542.00",
      "ask": "543.00",
      "open": "532.50",
      "high": "548.00",
      "low": "532.50",
      "close": "542.50",
      "average": "540.8557",
      "volume": "21566",
      "turnover": "11664093.5",
      "trades": "522"
    },
    {
      "date": "2024-03-22",
      "bid": "536.50",
      "ask": "538.00",
      "open": "542.50",
      "high": "542.50",
      "low": "533.50",
      "close": "539.00",
      "average": "537.1391",
      "volume": "22677",
      "turnover": "12180704.5",
      "trades": "582"
    },
    {
      "date": "2024-03-25",
      "bid": "542.50",
      "ask": "543.50",
      "open": "528.00",
      "high": "545.00",
      "low": "528.00",
      "close": "544.50",
      "average": "539.7016",
      "volume": "33909",
      "turnover": "18300741.5",
      "trades": "682"
    },
    {
      "date": "2024-03-26",
      "bid": "544.50",
      "ask": "545.50",
      "open": "545.50",
      "high": "551.00",
      "low": "540.00",
      "close": "544.50",
      "average": "544.3153",
      "volume": "30852",
      "turnover": "16793217",
      "trades": "578"
    },
    {
      "date": "2024-03-27",
      "bid": "555.00",
      "ask": "557.00",
      "open": "544.50",
      "high": "557.00",
      "low": "544.50",
      "close": "556.00",
      "average": "554.0447",
      "volume": "22417",
      "turnover": "12420116.5",
      "trades": "576"
    },
    {
      "date": "2024-03-28",
      "bid": "555.50",
      "ask": "557.00",
      "open": "555.50",
      "high": "561.00",
      "low": "553.50",
      "close": "556.00",
      "average": "556.9765",
      "volume": "14204",
      "turnover": "7911294",
      "trades": "389"
    },
    {
      "date": "2024-04-02",
      "bid": "547.50",
      "ask": "548.50",
      "open": "556.00",
      "high": "561.00",
      "low": "546.50",
      "close": "547.00",
      "average": "552.4175",
      "volume": "39511",
      "turnover": "21826567",
      "trades": "888"
    },
    {
      "date": "2024-04-03",
      "bid": "549.50",
      "ask": "550.50",
      "open": "547.00",
      "high": "552.00",
      "low": "542.00",
      "close": "552.00",
      "average": "549.2322",
      "volume": "17715",
      "turnover": "9729649",
      "trades": "428"
    },
    {
      "date": "2024-04-04",
      "bid": "564.50",
      "ask": "566.00",
      "open": "556.50",
      "high": "567.00",
      "low": "555.00",
      "close": "566.00",
      "average": "562.405",
      "volume": "15627",
      "turnover": "8788702.5",
      "trades": "512"
    },
    {
      "date": "2024-04-05",
      "bid": "565.00",
      "ask": "566.00",
      "open": "562.00",
      "high": "566.50",
      "low": "556.50",
      "close": "565.00",
      "average": "562.6141",
      "volume": "28971",
      "turnover": "16299373",
      "trades": "912"
    },
    {
      "date": "2024-04-08",
      "bid": "551.50",
      "ask": "552.50",
      "open": "565.00",
      "high": "569.50",
      "low": "549.50",
      "close": "551.50",
      "average": "556.1713",
      "volume": "31782",
      "turnover": "17676235",
      "trades": "821"
    },
    {
      "date": "2024-04-09",
      "bid": "552.00",
      "ask": "553.00",
      "open": "551.50",
      "high": "557.50",
      "low": "546.00",
      "close": "551.50",
      "average": "552.7794",
      "volume": "29065",
      "turnover": "16066332.5",
      "trades": "758"
    },
    {
      "date": "2024-04-10",
      "bid": "554.00",
      "ask": "556.00",
      "open": "551.50",
      "high": "560.50",
      "low": "548.00",
      "close": "552.50",
      "average": "554.0223",
      "volume": "46836",
      "turnover": "25950431.75",
      "trades": "913"
    },
    {
      "date": "2024-04-11",
      "bid": "551.00",
      "ask": "552.50",
      "open": "551.00",
      "high": "555.00",
      "low": "548.00",
      "close": "550.00",
      "average": "550.8152",
      "volume": "46234",
      "turnover": "25459018",
      "trades": "983"
    },
    {
      "date": "2024-04-12",
      "bid": "543.50",
      "ask": "544.50",
      "open": "553.00",
      "high": "562.00",
      "low": "542.00",
      "close": "543.00",
      "average": "552.2022",
      "volume": "74551",
      "turnover": "41167225.5",
      "trades": "642"
    },
    {
      "date": "2024-04-15",
      "bid": "548.00",
      "ask": "549.00",
      "open": "543.00",
      "high": "555.50",
      "low": "541.00",
      "close": "550.00",
      "average": "547.8118",
      "volume": "47666",
      "turnover": "26111996.25",
      "trades": "728"
    },
    {
      "date": "2024-04-16",
      "bid": "533.00",
      "ask": "535.00",
      "open": "544.50",
      "high": "544.50",
      "low": "531.00",
      "close": "534.50",
      "average": "535.1983",
      "volume": "41863",
      "turnover": "22404993.25",
      "trades": "809"
    },
    {
      "date": "2024-04-17",
      "bid": "536.00",
      "ask": "537.00",
      "open": "534.50",
      "high": "537.50",
      "low": "532.00",
      "close": "534.50",
      "average": "534.1274",
      "volume": "46700",
      "turnover": "24943760.5",
      "trades": "583"
    },
    {
      "date": "2024-04-18",
      "bid": "506.50",
      "ask": "507.50",
      "open": "507.00",
      "high": "522.50",
      "low": "494.00",
      "close": "505.00",
      "average": "513.1782",
      "volume": "291536",
      "turnover": "149609440.05",
      "trades": "2820"
    },
    {
      "date": "2024-04-19",
      "bid": "516.00",
      "ask": "516.50",
      "open": "500.00",
      "high": "516.00",
      "low": "499.60",
      "close": "511.00",
      "average": "508.7259",
      "volume": "59025",
      "turnover": "30027865.25",
      "trades": "1104"
    },
    {
      "date": "2024-04-22",
      "bid": "499.60",
      "ask": "500.50",
      "open": "512.50",
      "high": "519.00",
      "low": "499.60",
      "close": "500.00",
      "average": "505.8104",
      "volume": "36140",
      "turnover": "18279988.39",
      "trades": "900"
    },
    {
      "date": "2024-04-23",
      "bid": "506.00",
      "ask": "507.00",
      "open": "499.00",
      "high": "507.50",
      "low": "491.00",
      "close": "505.00",
      "average": "501.3854",
      "volume": "60144",
      "turnover": "30155392.4",
      "trades": "1240"
    },
    {
      "date": "2024-04-24",
      "bid": "513.50",
      "ask": "514.00",
      "open": "505.00",
      "high": "518.00",
      "low": "502.00",
      "close": "512.00",
      "average": "510.3791",
      "volume": "55602",
      "turnover": "28378098",
      "trades": "684"
    },
    {
      "date": "2024-04-25",
      "bid": "498.40",
      "ask": "499.40",
      "open": "511.00",
      "high": "511.00",
      "low": "494.00",
      "close": "499.20",
      "average": "499.8676",
      "volume": "47234",
      "turnover": "23610712.4",
      "trades": "1233"
    },
    {
      "date": "2024-04-26",
      "bid": "514.50",
      "ask": "515.50",
      "open": "500.00",
      "high": "518.50",
      "low": "499.20",
      "close": "518.50",
      "average": "513.2837",
      "volume": "48290",
      "turnover": "24779059.4",
      "trades": "767"
    },
    {
      "date": "2024-04-29",
      "bid": "524.00",
      "ask": "525.00",
      "open": "518.00",
      "high": "526.00",
      "low": "517.00",
      "close": "526.00",
      "average": "524.0615",
      "volume": "37112",
      "turnover": "19423870.61",
      "trades": "507"
    },
    {
      "date": "2024-04-30",
      "bid": "531.00",
      "ask": "532.00",
      "open": "528.00",
      "high": "532.00",
      "low": "525.00",
      "close": "530.50",
      "average": "528.8714",
      "volume": "20729",
      "turnover": "10963198.5",
      "trades": "398"
    },
    {
      "date": "2024-05-02",
      "bid": "522.00",
      "ask": "523.00",
      "open": "530.50",
      "high": "530.50",
      "low": "520.00",
      "close": "521.00",
      "average": "524.1531",
      "volume": "36318",
      "turnover": "19037718.1",
      "trades": "779"
    },
    {
      "date": "2024-05-03",
      "bid": "503.00",
      "ask": "504.00",
      "open": "499.20",
      "high": "512.50",
      "low": "484.00",
      "close": "504.00",
      "average": "495.5921",
      "volume": "666294",
      "turnover": "331220697.2",
      "trades": "1775"
    },
    {
      "date": "2024-05-06",
      "bid": "500.00",
      "ask": "501.00",
      "open": "500.00",
      "high": "506.00",
      "low": "496.00",
      "close": "500.00",
      "average": "500.1782",
      "volume": "78674",
      "turnover": "39351893",
      "trades": "678"
    },
    {
      "date": "2024-05-07",
      "bid": "500.00",
      "ask": "501.50",
      "open": "500.00",
      "high": "501.50",
      "low": "490.40",
      "close": "501.50",
      "average": "496.6456",
      "volume": "49005",
      "turnover": "24328005.3",
      "trades": "809"
    },
    {
      "date": "2024-05-08",
      "bid": "520.00",
      "ask": "521.50",
      "open": "503.00",
      "high": "522.50",
      "low": "500.50",
      "close": "522.50",
      "average": "517.2616",
      "volume": "81538",
      "turnover": "42176478",
      "trades": "522"
    },
    {
      "date": "2024-05-10",
      "bid": "532.00",
      "ask": "533.50",
      "open": "522.50",
      "high": "534.50",
      "low": "516.50",
      "close": "534.50",
      "average": "527.4201",
      "volume": "39688",
      "turnover": "20932569",
      "trades": "632"
    },
    {
      "date": "2024-05-13",
      "bid": "530.00",
      "ask": "531.00",
      "open": "527.00",
      "high": "533.50",
      "low": "526.00",
      "close": "530.50",
      "average": "529.0433",
      "volume": "27475",
      "turnover": "14535477",
      "trades": "624"
    },
    {
      "date": "2024-05-14",
      "bid": "535.50",
      "ask": "537.00",
      "open": "530.50",
      "high": "538.50",
      "low": "529.00",
      "close": "538.00",
      "average": "535.3466",
      "volume": "94487",
      "turnover": "50563275.5",
      "trades": "405"
    },
    {
      "date": "2024-05-15",
      "bid": "535.50",
      "ask": "536.50",
      "open": "538.50",
      "high": "542.50",
      "low": "522.50",
      "close": "536.50",
      "average": "535.3575",
      "volume": "25970",
      "turnover": "13903585.5",
      "trades": "465"
    },
    {
      "date": "2024-05-16",
      "bid": "538.50",
      "ask": "539.50",
      "open": "540.00",
      "high": "542.00",
      "low": "535.00",
      "close": "542.00",
      "average": "540.0965",
      "volume": "27919",
      "turnover": "15078954.5",
      "trades": "471"
    },
    {
      "date": "2024-05-17",
      "bid": "541.50",
      "ask": "543.00",
      "open": "542.00",
      "high": "544.00",
      "low": "536.00",
      "close": "544.00",
      "average": "541.4467",
      "volume": "8742",
      "turnover": "4733327",
      "trades": "221"
    },
    {
      "date": "2024-05-20",
      "bid": "551.00",
      "ask": "552.00",
      "open": "544.00",
      "high": "555.50",
      "low": "539.00",
      "close": "550.50",
      "average": "550.0646",
      "volume": "80687",
      "turnover": "44280924.5",
      "trades": "419"
    },
    {
      "date": "2024-05-21",
      "bid": "542.00",
      "ask": "543.50",
      "open": "550.50",
      "high": "553.50",
      "low": "540.50",
      "close": "541.00",
      "average": "544.5129",
      "volume": "15670",
      "turnover": "8532517.5",
      "trades": "352"
    },
    {
      "date": "2024-05-22",
      "bid": "552.00",
      "ask": "553.00",
      "open": "541.00",
      "high": "559.00",
      "low": "541.00",
      "close": "550.50",
      "average": "552.3039",
      "volume": "27791",
      "turnover": "15349078.5",
      "trades": "584"
    },
    {
      "date": "2024-05-23",
      "bid": "554.50",
      "ask": "555.50",
      "open": "551.50",
      "high": "557.50",
      "low": "547.50",
      "close": "553.00",
      "average": "552.9997",
      "volume": "14625",
      "turnover": "8087620.5",
      "trades": "379"
    },
    {
      "date": "2024-05-24",
      "bid": "539.00",
      "ask": "540.50",
      "open": "553.00",
      "high": "553.00",
      "low": "538.00",
      "close": "538.00",
      "average": "540.7996",
      "volume": "15864",
      "turnover": "8579245",
      "trades": "490"
    },
    {
      "date": "2024-05-27",
      "bid": "542.50",
      "ask": "543.50",
      "open": "539.00",
      "high": "549.00",
      "low": "538.00",
      "close": "540.50",
      "average": "543.5679",
      "volume": "31155",
      "turnover": "16934857",
      "trades": "328"
    },
    {
      "date": "2024-05-28",
      "bid": "541.50",
      "ask": "542.50",
      "open": "542.00",
      "high": "551.00",
      "low": "538.50",
      "close": "540.00",
      "average": "541.8602",
      "volume": "17948",
      "turnover": "9725306.5",
      "trades": "454"
    },
    {
      "date": "2024-05-29",
      "bid": "535.00",
      "ask": "535.50",
      "open": "537.00",
      "high": "539.50",
      "low": "529.50",
      "close": "532.50",
      "average": "534.1796",
      "volume": "30408",
      "turnover": "16244460.55",
      "trades": "696"
    },
    {
      "date": "2024-05-30",
      "bid": "536.00",
      "ask": "536.50",
      "open": "532.50",
      "high": "537.00",
      "low": "528.00",
      "close": "533.00",
      "average": "533.1508",
      "volume": "27802",
      "turnover": "14829436.5",
      "trades": "849"
    },
    {
      "date": "2024-05-31",
      "bid": "534.00",
      "ask": "535.50",
      "open": "528.00",
      "high": "539.00",
      "low": "525.50",
      "close": "537.50",
      "average": "534.8723",
      "volume": "161803",
      "turnover": "86598252.75",
      "trades": "934"
    },
    {
      "date": "2024-06-03",
      "bid": "545.00",
      "ask": "545.50",
      "open": "539.50",
      "high": "551.00",
      "low": "533.00",
      "close": "546.00",
      "average": "543.7734",
      "volume": "41286",
      "turnover": "22450286",
      "trades": "701"
    },
    {
      "date": "2024-06-04",
      "bid": "535.00",
      "ask": "536.50",
      "open": "549.00",
      "high": "551.50",
      "low": "532.00",
      "close": "536.50",
      "average": "539.2313",
      "volume": "25606",
      "turnover": "13807421",
      "trades": "608"
    },
    {
      "date": "2024-06-05",
      "bid": "547.00",
      "ask": "548.00",
      "open": "536.50",
      "high": "549.50",
      "low": "536.50",
      "close": "549.00",
      "average": "544.0102",
      "volume": "23680",
      "turnover": "12882162.5",
      "trades": "515"
    },
    {
      "date": "2024-06-07",
      "bid": "543.00",
      "ask": "544.00",
      "open": "550.00",
      "high": "553.50",
      "low": "538.00",
      "close": "544.00",
      "average": "544.4645",
      "volume": "27870",
      "turnover": "15174225",
      "trades": "838"
    },
    {
      "date": "2024-06-10",
      "bid": "539.50",
      "ask": "540.50",
      "open": "544.00",
      "high": "550.00",
      "low": "534.50",
      "close": "540.00",
      "average": "540.7062",
      "volume": "16444",
      "turnover": "8891378",
      "trades": "572"
    },
    {
      "date": "2024-06-11",
      "bid": "540.50",
      "ask": "542.00",
      "open": "541.00",
      "high": "543.50",
      "low": "537.50",
      "close": "542.00",
      "average": "541.0365",
      "volume": "67281",
      "turnover": "36401480",
      "trades": "358"
    },
    {
      "date": "2024-06-12",
      "bid": "559.50",
      "ask": "560.50",
      "open": "542.00",
      "high": "565.00",
      "low": "540.50",
      "close": "561.50",
      "average": "555.5763",
      "volume": "71692",
      "turnover": "39830411.78",
      "trades": "603"
    },
    {
      "date": "2024-06-13",
      "bid": "549.50",
      "ask": "550.50",
      "open": "561.50",
      "high": "564.50",
      "low": "548.00",
      "close": "548.00",
      "average": "552.8054",
      "volume": "16258",
      "turnover": "8987595.5",
      "trades": "454"
    },
    {
      "date": "2024-06-14",
      "bid": "553.00",
      "ask": "554.50",
      "open": "561.00",
      "high": "565.00",
      "low": "545.00",
      "close": "555.50",
      "average": "557.0991",
      "volume": "65689",
      "turnover": "36600278.75",
      "trades": "1351"
    },
    {
      "date": "2024-06-17",
      "bid": "546.00",
      "ask": "547.00",
      "open": "553.00",
      "high": "553.00",
      "low": "536.00",
      "close": "546.50",
      "average": "545.6571",
      "volume": "29087",
      "turnover": "15871371",
      "trades": "654"
    },
    {
      "date": "2024-06-18",
      "bid": "548.50",
      "ask": "549.50",
      "open": "546.50",
      "high": "554.00",
      "low": "543.50",
      "close": "547.00",
      "average": "550.0011",
      "volume": "140323",
      "turnover": "77177080.75",
      "trades": "822"
    },
    {
      "date": "2024-06-19",
      "bid": "541.50",
      "ask": "544.00",
      "open": "549.00",
      "high": "558.50",
      "low": "533.50",
      "close": "542.00",
      "average": "542.8015",
      "volume": "62211",
      "turnover": "33809527.75",
      "trades": "1415"
    },
    {
      "date": "2024-06-20",
      "bid": "557.50",
      "ask": "561.00",
      "open": "543.00",
      "high": "567.50",
      "low": "540.00",
      "close": "558.00",
      "average": "557.1377",
      "volume": "113442",
      "turnover": "63202172.75",
      "trades": "1363"
    },
    {
      "date": "2024-06-24",
      "bid": "565.50",
      "ask": "566.50",
      "open": "557.50",
      "high": "570.00",
      "low": "554.50",
      "close": "567.50",
      "average": "565.7859",
      "volume": "30607",
      "turnover": "17319423",
      "trades": "855"
    },
    {
      "date": "2024-06-25",
      "bid": "579.00",
      "ask": "579.50",
      "open": "566.00",
      "high": "579.50",
      "low": "563.50",
      "close": "578.00",
      "average": "574.3095",
      "volume": "44859",
      "turnover": "25767453.25",
      "trades": "895"
    },
    {
      "date": "2024-06-26",
      "bid": "572.00",
      "ask": "574.00",
      "open": "577.50",
      "high": "583.50",
      "low": "570.00",
      "close": "572.00",
      "average": "575.498",
      "volume": "39112",
      "turnover": "22546679.75",
      "trades": "673"
    },
    {
      "date": "2024-06-27",
      "bid": "565.00",
      "ask": "566.00",
      "open": "570.00",
      "high": "571.00",
      "low": "563.50",
      "close": "563.50",
      "average": "567.1669",
      "volume": "25391",
      "turnover": "14400860.5",
      "trades": "554"
    },
    {
      "date": "2024-06-28",
      "bid": "549.50",
      "ask": "550.50",
      "open": "563.50",
      "high": "563.50",
      "low": "547.50",
      "close": "550.00",
      "average": "551.0304",
      "volume": "43384",
      "turnover": "23927354.25",
      "trades": "716"
    },
    {
      "date": "2024-07-01",
      "bid": "546.50",
      "ask": "547.00",
      "open": "556.50",
      "high": "556.50",
      "low": "541.00",
      "close": "549.00",
      "average": "547.4285",
      "volume": "36409",
      "turnover": "19930939.75",
      "trades": "815"
    },
    {
      "date": "2024-07-02",
      "bid": "544.00",
      "ask": "545.00",
      "open": "546.00",
      "high": "547.00",
      "low": "541.00",
      "close": "543.00",
      "average": "543.2793",
      "volume": "11917",
      "turnover": "6474709.75",
      "trades": "528"
    },
    {
      "date": "2024-07-03",
      "bid": "538.50",
      "ask": "540.00",
      "open": "546.50",
      "high": "546.50",
      "low": "536.00",
      "close": "539.00",
      "average": "540.2549",
      "volume": "27666",
      "turnover": "14946318.5",
      "trades": "685"
    },
    {
      "date": "2024-07-04",
      "bid": "536.50",
      "ask": "537.50",
      "open": "539.00",
      "high": "543.50",
      "low": "528.50",
      "close": "537.00",
      "average": "535.3231",
      "volume": "15230",
      "turnover": "8155877.25",
      "trades": "393"
    },
    {
      "date": "2024-07-05",
      "bid": "535.50",
      "ask": "536.50",
      "open": "537.00",
      "high": "546.00",
      "low": "533.00",
      "close": "533.50",
      "average": "536.9263",
      "volume": "15973",
      "turnover": "8575804.5",
      "trades": "509"
    },
    {
      "date": "2024-07-08",
      "bid": "539.00",
      "ask": "540.50",
      "open": "536.50",
      "high": "543.00",
      "low": "535.00",
      "close": "541.00",
      "average": "540.4629",
      "volume": "12682",
      "turnover": "6850839",
      "trades": "297"
    },
    {
      "date": "2024-07-09",
      "bid": "542.00",
      "ask": "543.50",
      "open": "539.00",
      "high": "549.50",
      "low": "536.00",
      "close": "544.00",
      "average": "544.5111",
      "volume": "17679",
      "turnover": "9626420",
      "trades": "410"
    },
    {
      "date": "2024-07-10",
      "bid": "537.50",
      "ask": "538.50",
      "open": "544.00",
      "high": "549.00",
      "low": "535.50",
      "close": "537.00",
      "average": "539.9839",
      "volume": "13494",
      "turnover": "7286625.75",
      "trades": "375"
    },
    {
      "date": "2024-07-11",
      "bid": "538.50",
      "ask": "541.00",
      "open": "536.50",
      "high": "546.50",
      "low": "531.00",
      "close": "540.50",
      "average": "536.9225",
      "volume": "25052",
      "turnover": "13451502",
      "trades": "485"
    },
    {
      "date": "2024-07-12",
      "bid": "572.50",
      "ask": "574.00",
      "open": "565.00",
      "high": "602.00",
      "low": "562.50",
      "close": "574.00",
      "average": "583.224",
      "volume": "127304",
      "turnover": "73964625.25",
      "trades": "2215"
    },
    {
      "date": "2024-07-15",
      "bid": "556.00",
      "ask": "557.00",
      "open": "574.00",
      "high": "576.00",
      "low": "550.00",
      "close": "558.50",
      "average": "560.1306",
      "volume": "27480",
      "turnover": "15394139.75",
      "trades": "951"
    },
    {
      "date": "2024-07-16",
      "bid": "566.00",
      "ask": "567.00",
      "open": "559.50",
      "high": "568.50",
      "low": "558.00",
      "close": "568.50",
      "average": "566.5843",
      "volume": "28388",
      "turnover": "16084157.5",
      "trades": "579"
    },
    {
      "date": "2024-07-17",
      "bid": "564.50",
      "ask": "565.00",
      "open": "567.50",
      "high": "567.50",
      "low": "553.00",
      "close": "564.00",
      "average": "559.2869",
      "volume": "32287",
      "turnover": "18054970",
      "trades": "755"
    },
    {
      "date": "2024-07-18",
      "bid": "549.00",
      "ask": "550.50",
      "open": "564.50",
      "high": "564.50",
      "low": "549.00",
      "close": "550.00",
      "average": "554.6841",
      "volume": "36075",
      "turnover": "20022108.75",
      "trades": "712"
    },
    {
      "date": "2024-07-19",
      "bid": "549.50",
      "ask": "550.50",
      "open": "550.00",
      "high": "554.00",
      "low": "543.00",
      "close": "551.00",
      "average": "549.0168",
      "volume": "19344",
      "turnover": "10620125.75",
      "trades": "425"
    },
    {
      "date": "2024-07-22",
      "bid": "554.00",
      "ask": "555.50",
      "open": "551.00",
      "high": "557.50",
      "low": "548.50",
      "close": "552.50",
      "average": "552.1666",
      "volume": "33898",
      "turnover": "18717467.75",
      "trades": "713"
    },
    {
      "date": "2024-07-23",
      "bid": "560.00",
      "ask": "561.00",
      "open": "552.50",
      "high": "566.00",
      "low": "552.50",
      "close": "562.00",
      "average": "561.9915",
      "volume": "17924",
      "turnover": "10072441.75",
      "trades": "443"
    },
    {
      "date": "2024-07-24",
      "bid": "553.00",
      "ask": "554.50",
      "open": "565.00",
      "high": "565.00",
      "low": "551.00",
      "close": "551.00",
      "average": "553.6529",
      "volume": "10079",
      "turnover": "5580273.5",
      "trades": "337"
    },
    {
      "date": "2024-07-25",
      "bid": "545.00",
      "ask": "546.50",
      "open": "550.50",
      "high": "550.50",
      "low": "540.00",
      "close": "544.50",
      "average": "544.4924",
      "volume": "9914",
      "turnover": "5396830.25",
      "trades": "442"
    },
    {
      "date": "2024-07-26",
      "bid": "550.50",
      "ask": "551.50",
      "open": "544.50",
      "high": "553.50",
      "low": "543.00",
      "close": "549.00",
      "average": "550.2176",
      "volume": "8517",
      "turnover": "4686212.5",
      "trades": "356"
    },
    {
      "date": "2024-07-29",
      "bid": "545.50",
      "ask": "547.00",
      "open": "550.50",
      "high": "554.00",
      "low": "545.50",
      "close": "545.50",
      "average": "548.5152",
      "volume": "7293",
      "turnover": "4000321.5",
      "trades": "395"
    },
    {
      "date": "2024-07-30",
      "bid": "555.00",
      "ask": "556.00",
      "open": "546.00",
      "high": "558.00",
      "low": "546.00",
      "close": "555.50",
      "average": "554.7944",
      "volume": "13028",
      "turnover": "7227837.25",
      "trades": "341"
    },
    {
      "date": "2024-07-31",
      "bid": "560.50",
      "ask": "563.00",
      "open": "555.50",
      "high": "563.00",
      "low": "553.00",
      "close": "560.00",
      "average": "558.7064",
      "volume": "31712",
      "turnover": "17716083",
      "trades": "534"
    },
    {
      "date": "2024-08-01",
      "bid": "548.00",
      "ask": "553.00",
      "open": "560.00",
      "high": "567.50",
      "low": "547.50",
      "close": "549.00",
      "average": "556.2955",
      "volume": "23359",
      "turnover": "13026094",
      "trades": "526"
    },
    {
      "date": "2024-08-02",
      "bid": "525.00",
      "ask": "526.00",
      "open": "556.00",
      "high": "556.00",
      "low": "524.00",
      "close": "527.00",
      "average": "536.3372",
      "volume": "45025",
      "turnover": "24102503.75",
      "trades": "1175"
    },
    {
      "date": "2024-08-05",
      "bid": "503.50",
      "ask": "505.50",
      "open": "509.50",
      "high": "513.50",
      "low": "488.60",
      "close": "505.50",
      "average": "501.2937",
      "volume": "58777",
      "turnover": "29457223.6",
      "trades": "1461"
    },
    {
      "date": "2024-08-06",
      "bid": "516.50",
      "ask": "519.00",
      "open": "510.50",
      "high": "520.00",
      "low": "510.00",
      "close": "519.00",
      "average": "515.7442",
      "volume": "20757",
      "turnover": "10700949.75",
      "trades": "724"
    },
    {
      "date": "2024-08-07",
      "bid": "523.00",
      "ask": "524.50",
      "open": "518.50",
      "high": "527.00",
      "low": "515.00",
      "close": "521.50",
      "average": "518.9323",
      "volume": "65969",
      "turnover": "34234878.25",
      "trades": "569"
    },
    {
      "date": "2024-08-08",
      "bid": "526.50",
      "ask": "528.00",
      "open": "521.00",
      "high": "529.50",
      "low": "510.50",
      "close": "527.00",
      "average": "521.2965",
      "volume": "17108",
      "turnover": "8918327",
      "trades": "552"
    },
    {
      "date": "2024-08-09",
      "bid": "525.00",
      "ask": "526.00",
      "open": "527.50",
      "high": "542.00",
      "low": "525.00",
      "close": "527.50",
      "average": "529.8016",
      "volume": "11617",
      "turnover": "6158811.25",
      "trades": "380"
    },
    {
      "date": "2024-08-12",
      "bid": "525.50",
      "ask": "528.00",
      "open": "527.00",
      "high": "534.00",
      "low": "520.50",
      "close": "525.00",
      "average": "523.5922",
      "volume": "86588",
      "turnover": "45337748.5",
      "trades": "482"
    },
    {
      "date": "2024-08-13",
      "bid": "521.00",
      "ask": "522.00",
      "open": "525.00",
      "high": "525.00",
      "low": "515.00",
      "close": "522.00",
      "average": "520.0769",
      "volume": "71536",
      "turnover": "37203764.25",
      "trades": "1168"
    },
    {
      "date": "2024-08-14",
      "bid": "525.50",
      "ask": "526.00",
      "open": "527.50",
      "high": "539.00",
      "low": "523.00",
      "close": "527.50",
      "average": "527.7935",
      "volume": "65184",
      "turnover": "34400046.25",
      "trades": "1093"
    },
    {
      "date": "2024-08-15",
      "bid": "537.00",
      "ask": "538.50",
      "open": "527.50",
      "high": "540.00",
      "low": "526.50",
      "close": "537.00",
      "average": "534.4105",
      "volume": "9795",
      "turnover": "5234570.75",
      "trades": "382"
    },
    {
      "date": "2024-08-16",
      "bid": "534.50",
      "ask": "536.00",
      "open": "539.00",
      "high": "540.50",
      "low": "532.00",
      "close": "533.00",
      "average": "533.8231",
      "volume": "11892",
      "turnover": "6350895",
      "trades": "346"
    },
    {
      "date": "2024-08-19",
      "bid": "542.00",
      "ask": "543.00",
      "open": "540.00",
      "high": "549.00",
      "low": "539.00",
      "close": "543.50",
      "average": "543.0768",
      "volume": "23839",
      "turnover": "12943724.25",
      "trades": "537"
    },
    {
      "date": "2024-08-20",
      "bid": "538.00",
      "ask": "539.50",
      "open": "548.00",
      "high": "550.50",
      "low": "537.00",
      "close": "537.00",
      "average": "542.3943",
      "volume": "14565",
      "turnover": "7901022.75",
      "trades": "310"
    },
    {
      "date": "2024-08-21",
      "bid": "533.50",
      "ask": "534.50",
      "open": "538.50",
      "high": "540.00",
      "low": "530.00",
      "close": "530.00",
      "average": "533.4644",
      "volume": "17648",
      "turnover": "9415967.5",
      "trades": "640"
    },
    {
      "date": "2024-08-22",
      "bid": "531.00",
      "ask": "532.50",
      "open": "530.00",
      "high": "535.00",
      "low": "530.00",
      "close": "531.50",
      "average": "531.937",
      "volume": "11311",
      "turnover": "6018366.5",
      "trades": "466"
    },
    {
      "date": "2024-08-23",
      "bid": "534.50",
      "ask": "535.50",
      "open": "531.50",
      "high": "535.50",
      "low": "529.00",
      "close": "534.50",
      "average": "532.7817",
      "volume": "34227",
      "turnover": "18193638.25",
      "trades": "643"
    },
    {
      "date": "2024-08-26",
      "bid": "532.00",
      "ask": "533.00",
      "open": "534.50",
      "high": "535.00",
      "low": "527.00",
      "close": "532.50",
      "average": "530.1895",
      "volume": "29810",
      "turnover": "15831653",
      "trades": "572"
    },
    {
      "date": "2024-08-27",
      "bid": "533.50",
      "ask": "534.50",
      "open": "532.00",
      "high": "537.00",
      "low": "530.50",
      "close": "534.50",
      "average": "534.2451",
      "volume": "15810",
      "turnover": "8445344.5",
      "trades": "516"
    },
    {
      "date": "2024-08-28",
      "bid": "547.00",
      "ask": "548.00",
      "open": "534.00",
      "high": "549.00",
      "low": "534.00",
      "close": "547.00",
      "average": "544.819",
      "volume": "19889",
      "turnover": "10835889",
      "trades": "594"
    },
    {
      "date": "2024-08-29",
      "bid": "546.50",
      "ask": "548.00",
      "open": "546.50",
      "high": "550.00",
      "low": "539.00",
      "close": "547.00",
      "average": "546.3884",
      "volume": "17201",
      "turnover": "9398123.5",
      "trades": "528"
    },
    {
      "date": "2024-08-30",
      "bid": "553.50",
      "ask": "554.50",
      "open": "547.00",
      "high": "555.50",
      "low": "546.00",
      "close": "555.50",
      "average": "552.2725",
      "volume": "48177",
      "turnover": "26606648.25",
      "trades": "777"
    },
    {
      "date": "2024-09-02",
      "bid": "537.50",
      "ask": "538.50",
      "open": "555.00",
      "high": "556.00",
      "low": "536.00",
      "close": "536.00",
      "average": "540.1597",
      "volume": "16763",
      "turnover": "9051509.5",
      "trades": "610"
    },
    {
      "date": "2024-09-03",
      "bid": "536.00",
      "ask": "537.00",
      "open": "536.00",
      "high": "542.00",
      "low": "535.50",
      "close": "538.00",
      "average": "538.1591",
      "volume": "45242",
      "turnover": "24343010.25",
      "trades": "617"
    },
    {
      "date": "2024-09-04",
      "bid": "528.00",
      "ask": "529.50",
      "open": "534.50",
      "high": "537.50",
      "low": "528.50",
      "close": "530.50",
      "average": "532.0744",
      "volume": "77368",
      "turnover": "41154528.75",
      "trades": "1492"
    },
    {
      "date": "2024-09-05",
      "bid": "516.00",
      "ask": "518.00",
      "open": "531.50",
      "high": "531.50",
      "low": "509.00",
      "close": "516.00",
      "average": "517.422",
      "volume": "118940",
      "turnover": "61608496.5",
      "trades": "1278"
    },
    {
      "date": "2024-09-06",
      "bid": "516.00",
      "ask": "517.00",
      "open": "516.50",
      "high": "528.00",
      "low": "511.50",
      "close": "515.00",
      "average": "518.724",
      "volume": "27809",
      "turnover": "14425219",
      "trades": "767"
    },
    {
      "date": "2024-09-09",
      "bid": "534.00",
      "ask": "535.50",
      "open": "515.50",
      "high": "535.50",
      "low": "515.50",
      "close": "534.50",
      "average": "530.3254",
      "volume": "18463",
      "turnover": "9792346.25",
      "trades": "567"
    },
    {
      "date": "2024-09-10",
      "bid": "529.50",
      "ask": "530.50",
      "open": "534.50",
      "high": "543.00",
      "low": "528.00",
      "close": "528.00",
      "average": "533.1428",
      "volume": "19710",
      "turnover": "10515772.25",
      "trades": "465"
    },
    {
      "date": "2024-09-11",
      "bid": "498.20",
      "ask": "498.80",
      "open": "503.50",
      "high": "511.00",
      "low": "494.20",
      "close": "496.20",
      "average": "501.2809",
      "volume": "179508",
      "turnover": "90003902.8",
      "trades": "3759"
    },
    {
      "date": "2024-09-12",
      "bid": "499.40",
      "ask": "501.50",
      "open": "508.50",
      "high": "510.00",
      "low": "497.00",
      "close": "501.50",
      "average": "500.919",
      "volume": "101602",
      "turnover": "50895694.95",
      "trades": "1859"
    },
    {
      "date": "2024-09-13",
      "bid": "499.60",
      "ask": "501.50",
      "open": "502.50",
      "high": "505.00",
      "low": "492.60",
      "close": "502.00",
      "average": "498.5116",
      "volume": "34628",
      "turnover": "17258084",
      "trades": "1049"
    },
    {
      "date": "2024-09-16",
      "bid": "497.20",
      "ask": "498.20",
      "open": "500.50",
      "high": "501.00",
      "low": "496.00",
      "close": "496.60",
      "average": "497.5362",
      "volume": "35866",
      "turnover": "17844875.25",
      "trades": "880"
    },
    {
      "date": "2024-09-17",
      "bid": "480.00",
      "ask": "481.00",
      "open": "498.00",
      "high": "501.50",
      "low": "479.00",
      "close": "484.20",
      "average": "495.2533",
      "volume": "157785",
      "turnover": "78113958.05",
      "trades": "1483"
    },
    {
      "date": "2024-09-18",
      "bid": "493.40",
      "ask": "494.40",
      "open": "485.00",
      "high": "494.20",
      "low": "479.40",
      "close": "493.00",
      "average": "488.9571",
      "volume": "49632",
      "turnover": "24268092.7",
      "trades": "842"
    },
    {
      "date": "2024-09-19",
      "bid": "524.50",
      "ask": "525.50",
      "open": "525.00",
      "high": "529.50",
      "low": "511.00",
      "close": "525.00",
      "average": "521.1984",
      "volume": "93506",
      "turnover": "48736365.5",
      "trades": "1947"
    },
    {
      "date": "2024-09-20",
      "bid": "522.00",
      "ask": "523.00",
      "open": "525.00",
      "high": "525.00",
      "low": "518.00",
      "close": "524.00",
      "average": "523.4319",
      "volume": "38966",
      "turnover": "20395815.75",
      "trades": "630"
    },
    {
      "date": "2024-09-23",
      "bid": "515.00",
      "ask": "516.00",
      "open": "522.00",
      "high": "525.00",
      "low": "514.50",
      "close": "515.00",
      "average": "517.3373",
      "volume": "57807",
      "turnover": "29904721",
      "trades": "864"
    },
    {
      "date": "2024-09-24",
      "bid": "510.50",
      "ask": "512.50",
      "open": "514.00",
      "high": "517.00",
      "low": "500.50",
      "close": "512.50",
      "average": "506.7279",
      "volume": "87467",
      "turnover": "44321758.25",
      "trades": "1464"
    },
    {
      "date": "2024-09-25",
      "bid": "512.50",
      "ask": "513.50",
      "open": "512.50",
      "high": "516.00",
      "low": "506.50",
      "close": "514.00",
      "average": "512.5066",
      "volume": "16204",
      "turnover": "8302178.25",
      "trades": "480"
    },
    {
      "date": "2024-09-26",
      "bid": "534.00",
      "ask": "535.00",
      "open": "516.00",
      "high": "536.00",
      "low": "515.50",
      "close": "535.50",
      "average": "531.3496",
      "volume": "85054",
      "turnover": "45259769",
      "trades": "960"
    },
    {
      "date": "2024-09-27",
      "bid": "529.00",
      "ask": "531.00",
      "open": "534.00",
      "high": "537.50",
      "low": "524.50",
      "close": "528.50",
      "average": "529.2881",
      "volume": "26025",
      "turnover": "13776778.25",
      "trades": "698"
    },
    {
      "date": "2024-09-30",
      "bid": "525.50",
      "ask": "526.00",
      "open": "529.00",
      "high": "534.00",
      "low": "518.50",
      "close": "526.00",
      "average": "522.1662",
      "volume": "149690",
      "turnover": "78176062.5",
      "trades": "901"
    },
    {
      "date": "2024-10-01",
      "bid": "524.50",
      "ask": "525.50",
      "open": "526.00",
      "high": "540.50",
      "low": "521.50",
      "close": "524.00",
      "average": "532.628",
      "volume": "171900",
      "turnover": "91560341.25",
      "trades": "1026"
    },
    {
      "date": "2024-10-02",
      "bid": "515.50",
      "ask": "516.50",
      "open": "521.50",
      "high": "521.50",
      "low": "509.00",
      "close": "517.50",
      "average": "515.3595",
      "volume": "39059",
      "turnover": "20117333.75",
      "trades": "962"
    },
    {
      "date": "2024-10-03",
      "bid": "513.50",
      "ask": "514.00",
      "open": "520.00",
      "high": "520.50",
      "low": "511.00",
      "close": "515.00",
      "average": "515.6479",
      "volume": "23885",
      "turnover": "12315055",
      "trades": "587"
    },
    {
      "date": "2024-10-04",
      "bid": "515.50",
      "ask": "516.50",
      "open": "515.00",
      "high": "517.50",
      "low": "511.50",
      "close": "517.00",
      "average": "514.4892",
      "volume": "114681",
      "turnover": "59001726.75",
      "trades": "521"
    },
    {
      "date": "2024-10-07",
      "bid": "501.00",
      "ask": "502.00",
      "open": "517.00",
      "high": "517.00",
      "low": "497.60",
      "close": "502.00",
      "average": "502.0504",
      "volume": "42424",
      "turnover": "21297948.75",
      "trades": "956"
    },
    {
      "date": "2024-10-08",
      "bid": "499.00",
      "ask": "500.00",
      "open": "499.00",
      "high": "502.50",
      "low": "496.40",
      "close": "498.00",
      "average": "499.014",
      "volume": "17716",
      "turnover": "8843627",
      "trades": "581"
    },
    {
      "date": "2024-10-09",
      "bid": "501.00",
      "ask": "503.00",
      "open": "498.20",
      "high": "505.50",
      "low": "498.20",
      "close": "501.00",
      "average": "501.1138",
      "volume": "17363",
      "turnover": "8701195.69",
      "trades": "475"
    },
    {
      "date": "2024-10-10",
      "bid": "495.80",
      "ask": "496.40",
      "open": "505.00",
      "high": "505.00",
      "low": "490.40",
      "close": "496.60",
      "average": "495.0141",
      "volume": "24563",
      "turnover": "12161742.9",
      "trades": "1001"
    },
    {
      "date": "2024-10-11",
      "bid": "497.00",
      "ask": "498.20",
      "open": "496.60",
      "high": "505.50",
      "low": "493.60",
      "close": "498.60",
      "average": "497.31",
      "volume": "31562",
      "turnover": "15686394",
      "trades": "811"
    },
    {
      "date": "2024-10-14",
      "bid": "492.00",
      "ask": "493.00",
      "open": "498.60",
      "high": "501.50",
      "low": "491.00",
      "close": "493.20",
      "average": "494.4703",
      "volume": "51820",
      "turnover": "25622858",
      "trades": "643"
    },
    {
      "date": "2024-10-15",
      "bid": "496.00",
      "ask": "496.60",
      "open": "495.00",
      "high": "500.00",
      "low": "492.40",
      "close": "496.60",
      "average": "496.6648",
      "volume": "46848",
      "turnover": "23270518.3",
      "trades": "832"
    },
    {
      "date": "2024-10-16",
      "bid": "489.80",
      "ask": "491.00",
      "open": "495.60",
      "high": "497.60",
      "low": "488.60",
      "close": "490.40",
      "average": "492.2155",
      "volume": "31272",
      "turnover": "15394835.4",
      "trades": "929"
    },
    {
      "date": "2024-10-17",
      "bid": "441.80",
      "ask": "443.00",
      "open": "464.60",
      "high": "477.00",
      "low": "432.40",
      "close": "441.80",
      "average": "451.7284",
      "volume": "338064",
      "turnover": "152587933.9",
      "trades": "4653"
    },
    {
      "date": "2024-10-18",
      "bid": "447.00",
      "ask": "448.00",
      "open": "439.60",
      "high": "451.80",
      "low": "429.60",
      "close": "445.60",
      "average": "442.8844",
      "volume": "99901",
      "turnover": "44257952.1",
      "trades": "2034"
    },
    {
      "date": "2024-10-21",
      "bid": "441.00",
      "ask": "442.00",
      "open": "438.00",
      "high": "451.40",
      "low": "436.60",
      "close": "440.80",
      "average": "441.8584",
      "volume": "53804",
      "turnover": "23771666.5",
      "trades": "1151"
    },
    {
      "date": "2024-10-22",
      "bid": "453.00",
      "ask": "453.80",
      "open": "442.00",
      "high": "458.60",
      "low": "442.00",
      "close": "454.20",
      "average": "449.2291",
      "volume": "86385",
      "turnover": "38785450.02",
      "trades": "1395"
    },
    {
      "date": "2024-10-23",
      "bid": "461.00",
      "ask": "461.60",
      "open": "454.40",
      "high": "463.00",
      "low": "453.60",
      "close": "460.60",
      "average": "460.6977",
      "volume": "78051",
      "turnover": "35928711.7",
      "trades": "1460"
    },
    {
      "date": "2024-10-24",
      "bid": "465.80",
      "ask": "466.60",
      "open": "460.60",
      "high": "471.80",
      "low": "460.00",
      "close": "466.80",
      "average": "466.8886",
      "volume": "90328",
      "turnover": "42160406.7",
      "trades": "1422"
    },
    {
      "date": "2024-10-25",
      "bid": "476.00",
      "ask": "476.80",
      "open": "466.80",
      "high": "477.20",
      "low": "466.80",
      "close": "477.20",
      "average": "474.2004",
      "volume": "54208",
      "turnover": "25695975.9",
      "trades": "1038"
    },
    {
      "date": "2024-10-28",
      "bid": "487.00",
      "ask": "487.80",
      "open": "477.00",
      "high": "490.00",
      "low": "477.00",
      "close": "487.20",
      "average": "484.4906",
      "volume": "54149",
      "turnover": "26239253.2",
      "trades": "1233"
    },
    {
      "date": "2024-10-29",
      "bid": "490.00",
      "ask": "490.80",
      "open": "487.20",
      "high": "493.40",
      "low": "484.60",
      "close": "490.60",
      "average": "489.4171",
      "volume": "54868",
      "turnover": "26846277.1",
      "trades": "1344"
    },
    {
      "date": "2024-10-30",
      "bid": "482.60",
      "ask": "483.80",
      "open": "491.00",
      "high": "492.20",
      "low": "480.20",
      "close": "485.20",
      "average": "485.1751",
      "volume": "110021",
      "turnover": "53377760",
      "trades": "1188"
    },
    {
      "date": "2024-10-31",
      "bid": "464.80",
      "ask": "465.40",
      "open": "480.00",
      "high": "484.80",
      "low": "463.80",
      "close": "465.60",
      "average": "469.4859",
      "volume": "67321",
      "turnover": "31650274.9",
      "trades": "1539"
    },
    {
      "date": "2024-11-01",
      "bid": "461.20",
      "ask": "462.20",
      "open": "460.00",
      "high": "464.00",
      "low": "454.80",
      "close": "460.20",
      "average": "459.5549",
      "volume": "15859",
      "turnover": "7288120",
      "trades": "544"
    },
    {
      "date": "2024-11-04",
      "bid": "476.40",
      "ask": "477.20",
      "open": "460.20",
      "high": "478.00",
      "low": "460.00",
      "close": "476.60",
      "average": "472.9917",
      "volume": "75284",
      "turnover": "35605579.9",
      "trades": "1661"
    },
    {
      "date": "2024-11-05",
      "bid": "478.60",
      "ask": "480.40",
      "open": "478.00",
      "high": "480.80",
      "low": "474.00",
      "close": "480.20",
      "average": "479.2365",
      "volume": "40440",
      "turnover": "19375531.8",
      "trades": "931"
    },
    {
      "date": "2024-11-06",
      "bid": "477.00",
      "ask": "477.60",
      "open": "480.20",
      "high": "488.40",
      "low": "477.00",
      "close": "478.00",
      "average": "480.8224",
      "volume": "57373",
      "turnover": "27592908.3",
      "trades": "1405"
    },
    {
      "date": "2024-11-07",
      "bid": "487.40",
      "ask": "487.60",
      "open": "478.00",
      "high": "493.20",
      "low": "478.00",
      "close": "488.00",
      "average": "487.3248",
      "volume": "31431",
      "turnover": "15313644.2",
      "trades": "1115"
    },
    {
      "date": "2024-11-08",
      "bid": "484.60",
      "ask": "485.60",
      "open": "490.00",
      "high": "492.00",
      "low": "481.60",
      "close": "486.20",
      "average": "487.3214",
      "volume": "57295",
      "turnover": "27920655.4",
      "trades": "1337"
    },
    {
      "date": "2024-11-11",
      "bid": "471.80",
      "ask": "472.40",
      "open": "486.20",
      "high": "488.00",
      "low": "470.00",
      "close": "470.80",
      "average": "475.6176",
      "volume": "37972",
      "turnover": "18059734.2",
      "trades": "1501"
    },
    {
      "date": "2024-11-12",
      "bid": "474.00",
      "ask": "474.80",
      "open": "470.80",
      "high": "481.80",
      "low": "466.80",
      "close": "475.40",
      "average": "474.1761",
      "volume": "51486",
      "turnover": "24412399.5",
      "trades": "1604"
    },
    {
      "date": "2024-11-13",
      "bid": "492.00",
      "ask": "492.60",
      "open": "490.00",
      "high": "495.00",
      "low": "477.60",
      "close": "493.40",
      "average": "488.1731",
      "volume": "63074",
      "turnover": "30787164",
      "trades": "1762"
    },
    {
      "date": "2024-11-14",
      "bid": "485.00",
      "ask": "485.40",
      "open": "493.40",
      "high": "498.80",
      "low": "485.00",
      "close": "486.80",
      "average": "490.3786",
      "volume": "40810",
      "turnover": "20018779.5",
      "trades": "1018"
    },
    {
      "date": "2024-11-15",
      "bid": "470.60",
      "ask": "471.20",
      "open": "485.00",
      "high": "485.60",
      "low": "469.00",
      "close": "471.40",
      "average": "476.1567",
      "volume": "59547",
      "turnover": "28391104.6",
      "trades": "1015"
    },
    {
      "date": "2024-11-18",
      "bid": "461.80",
      "ask": "462.40",
      "open": "469.80",
      "high": "472.80",
      "low": "458.40",
      "close": "462.00",
      "average": "463.3012",
      "volume": "34606",
      "turnover": "16031359.6",
      "trades": "978"
    },
    {
      "date": "2024-11-19",
      "bid": "461.20",
      "ask": "462.60",
      "open": "462.40",
      "high": "464.00",
      "low": "455.40",
      "close": "462.60",
      "average": "461.8356",
      "volume": "50212",
      "turnover": "23189506.9",
      "trades": "818"
    },
    {
      "date": "2024-11-20",
      "bid": "458.20",
      "ask": "458.80",
      "open": "463.80",
      "high": "471.80",
      "low": "456.80",
      "close": "458.80",
      "average": "463.4006",
      "volume": "26111",
      "turnover": "12099878.6",
      "trades": "701"
    },
    {
      "date": "2024-11-21",
      "bid": "461.80",
      "ask": "462.60",
      "open": "458.80",
      "high": "464.20",
      "low": "454.60",
      "close": "463.60",
      "average": "461.3789",
      "volume": "23439",
      "turnover": "10814080.2",
      "trades": "677"
    },
    {
      "date": "2024-11-22",
      "bid": "464.80",
      "ask": "465.60",
      "open": "462.00",
      "high": "469.80",
      "low": "461.00",
      "close": "465.40",
      "average": "464.2132",
      "volume": "120085",
      "turnover": "55750905.5",
      "trades": "603"
    },
    {
      "date": "2024-11-25",
      "bid": "470.60",
      "ask": "471.80",
      "open": "466.00",
      "high": "472.60",
      "low": "466.00",
      "close": "470.20",
      "average": "470.0219",
      "volume": "218211",
      "turnover": "102554791.5",
      "trades": "1426"
    },
    {
      "date": "2024-11-26",
      "bid": "475.60",
      "ask": "477.80",
      "open": "468.80",
      "high": "482.20",
      "low": "466.80",
      "close": "475.80",
      "average": "474.3721",
      "volume": "34850",
      "turnover": "16529214.5",
      "trades": "848"
    },
    {
      "date": "2024-11-27",
      "bid": "464.40",
      "ask": "465.60",
      "open": "475.80",
      "high": "477.40",
      "low": "463.00",
      "close": "466.00",
      "average": "465.7913",
      "volume": "76804",
      "turnover": "35776251",
      "trades": "859"
    },
    {
      "date": "2024-11-28",
      "bid": "480.00",
      "ask": "480.60",
      "open": "466.60",
      "high": "482.60",
      "low": "465.00",
      "close": "482.60",
      "average": "474.8848",
      "volume": "63740",
      "turnover": "30270903.8",
      "trades": "670"
    },
    {
      "date": "2024-11-29",
      "bid": "486.20",
      "ask": "487.00",
      "open": "481.20",
      "high": "488.60",
      "low": "480.00",
      "close": "488.60",
      "average": "486.2326",
      "volume": "169984",
      "turnover": "82646547.2",
      "trades": "809"
    },
    {
      "date": "2024-12-02",
      "bid": "506.00",
      "ask": "507.00",
      "open": "483.00",
      "high": "508.50",
      "low": "483.00",
      "close": "507.00",
      "average": "492.5743",
      "volume": "148518",
      "turnover": "73159025.34",
      "trades": "1146"
    },
    {
      "date": "2024-12-03",
      "bid": "512.00",
      "ask": "513.00",
      "open": "506.00",
      "high": "513.00",
      "low": "503.50",
      "close": "513.00",
      "average": "509.566",
      "volume": "70574",
      "turnover": "35958484.5",
      "trades": "1150"
    },
    {
      "date": "2024-12-04",
      "bid": "518.00",
      "ask": "519.00",
      "open": "513.50",
      "high": "520.50",
      "low": "513.50",
      "close": "520.50",
      "average": "519.1057",
      "volume": "102888",
      "turnover": "53408431.5",
      "trades": "936"
    },
    {
      "date": "2024-12-05",
      "bid": "513.50",
      "ask": "514.00",
      "open": "519.00",
      "high": "524.50",
      "low": "512.00",
      "close": "514.50",
      "average": "515.6166",
      "volume": "29577",
      "turnover": "15250619.5",
      "trades": "773"
    },
    {
      "date": "2024-12-06",
      "bid": "511.50",
      "ask": "512.00",
      "open": "513.50",
      "high": "516.00",
      "low": "511.00",
      "close": "511.50",
      "average": "512.5798",
      "volume": "27587",
      "turnover": "14142884.5",
      "trades": "661"
    },
    {
      "date": "2024-12-09",
      "bid": "513.00",
      "ask": "514.50",
      "open": "511.50",
      "high": "518.00",
      "low": "509.50",
      "close": "515.00",
      "average": "512.672",
      "volume": "43915",
      "turnover": "22514134.5",
      "trades": "1087"
    },
    {
      "date": "2024-12-10",
      "bid": "515.50",
      "ask": "517.50",
      "open": "510.00",
      "high": "519.00",
      "low": "510.00",
      "close": "517.50",
      "average": "513.5516",
      "volume": "57015",
      "turnover": "29281728.75",
      "trades": "702"
    },
    {
      "date": "2024-12-11",
      "bid": "514.00",
      "ask": "515.00",
      "open": "515.00",
      "high": "520.00",
      "low": "508.50",
      "close": "514.50",
      "average": "511.9724",
      "volume": "53222",
      "turnover": "27254161",
      "trades": "740"
    },
    {
      "date": "2024-12-12",
      "bid": "512.00",
      "ask": "514.00",
      "open": "514.00",
      "high": "521.00",
      "low": "506.00",
      "close": "513.00",
      "average": "511.666",
      "volume": "24994",
      "turnover": "12788575.5",
      "trades": "740"
    },
    {
      "date": "2024-12-13",
      "bid": "510.00",
      "ask": "511.50",
      "open": "513.00",
      "high": "517.50",
      "low": "507.50",
      "close": "510.50",
      "average": "511.5931",
      "volume": "29751",
      "turnover": "15220462.25",
      "trades": "892"
    },
    {
      "date": "2024-12-16",
      "bid": "512.00",
      "ask": "513.00",
      "open": "510.50",
      "high": "512.50",
      "low": "505.00",
      "close": "511.50",
      "average": "509.8642",
      "volume": "18372",
      "turnover": "9367213",
      "trades": "492"
    },
    {
      "date": "2024-12-17",
      "bid": "511.50",
      "ask": "512.00",
      "open": "509.50",
      "high": "514.50",
      "low": "508.50",
      "close": "512.00",
      "average": "512.1806",
      "volume": "24738",
      "turnover": "12670582.25",
      "trades": "750"
    },
    {
      "date": "2024-12-18",
      "bid": "531.50",
      "ask": "534.00",
      "open": "511.50",
      "high": "534.00",
      "low": "511.50",
      "close": "532.50",
      "average": "527.9478",
      "volume": "38832",
      "turnover": "20503039.25",
      "trades": "1053"
    },
    {
      "date": "2024-12-19",
      "bid": "526.50",
      "ask": "528.50",
      "open": "519.00",
      "high": "528.50",
      "low": "517.00",
      "close": "527.00",
      "average": "525.8705",
      "volume": "41730",
      "turnover": "21939952.25",
      "trades": "903"
    },
    {
      "date": "2024-12-20",
      "bid": "533.50",
      "ask": "534.50",
      "open": "523.50",
      "high": "536.50",
      "low": "523.50",
      "close": "530.50",
      "average": "530.291",
      "volume": "110213",
      "turnover": "58424022.75",
      "trades": "1091"
    },
    {
      "date": "2024-12-23",
      "bid": "533.00",
      "ask": "534.00",
      "open": "528.00",
      "high": "540.00",
      "low": "526.00",
      "close": "532.00",
      "average": "534.2163",
      "volume": "35301",
      "turnover": "18860241.75",
      "trades": "998"
    },
    {
      "date": "2024-12-27",
      "bid": "546.00",
      "ask": "547.00",
      "open": "532.00",
      "high": "549.00",
      "low": "532.00",
      "close": "546.50",
      "average": "544.476",
      "volume": "44876",
      "turnover": "24434582",
      "trades": "1155"
    },
    {
      "date": "2024-12-30",
      "bid": "544.50",
      "ask": "545.50",
      "open": "546.50",
      "high": "548.00",
      "low": "539.00",
      "close": "544.00",
      "average": "544.2708",
      "volume": "29906",
      "turnover": "16276179",
      "trades": "947"
    },
    {
      "date": "2025-01-02",
      "bid": "548.50",
      "ask": "549.00",
      "open": "544.50",
      "high": "552.00",
      "low": "544.00",
      "close": "550.00",
      "average": "549.8278",
      "volume": "59594",
      "turnover": "32764563",
      "trades": "1068"
    },
    {
      "date": "2025-01-03",
      "bid": "550.00",
      "ask": "552.00",
      "open": "550.00",
      "high": "558.00",
      "low": "547.00",
      "close": "549.00",
      "average": "550.8879",
      "volume": "35067",
      "turnover": "19336210.75",
      "trades": "1047"
    },
    {
      "date": "2025-01-07",
      "bid": "515.00",
      "ask": "516.00",
      "open": "549.00",
      "high": "553.00",
      "low": "507.00",
      "close": "516.00",
      "average": "522.0388",
      "volume": "59413",
      "turnover": "31016120",
      "trades": "1867"
    },
    {
      "date": "2025-01-08",
      "bid": "530.00",
      "ask": "531.00",
      "open": "517.00",
      "high": "531.50",
      "low": "515.50",
      "close": "530.00",
      "average": "526.7799",
      "volume": "59366",
      "turnover": "31259976.25",
      "trades": "1215"
    },
    {
      "date": "2025-01-09",
      "bid": "528.00",
      "ask": "528.50",
      "open": "532.00",
      "high": "532.00",
      "low": "524.00",
      "close": "528.50",
      "average": "527.95",
      "volume": "35415",
      "turnover": "18680494.5",
      "trades": "949"
    },
    {
      "date": "2025-01-10",
      "bid": "515.50",
      "ask": "517.50",
      "open": "528.00",
      "high": "531.00",
      "low": "512.50",
      "close": "516.50",
      "average": "521.2411",
      "volume": "84448",
      "turnover": "44029282.75",
      "trades": "897"
    },
    {
      "date": "2025-01-13",
      "bid": "499.40",
      "ask": "500.50",
      "open": "515.50",
      "high": "515.50",
      "low": "498.20",
      "close": "501.00",
      "average": "501.6966",
      "volume": "46663",
      "turnover": "23408430.65",
      "trades": "1188"
    },
    {
      "date": "2025-01-14",
      "bid": "491.80",
      "ask": "492.60",
      "open": "504.00",
      "high": "505.00",
      "low": "491.80",
      "close": "493.20",
      "average": "498.1268",
      "volume": "36101",
      "turnover": "17985042.85",
      "trades": "1349"
    },
    {
      "date": "2025-01-15",
      "bid": "515.00",
      "ask": "516.00",
      "open": "495.40",
      "high": "517.00",
      "low": "494.60",
      "close": "515.50",
      "average": "502.2846",
      "volume": "333799",
      "turnover": "167663974.9",
      "trades": "1176"
    },
    {
      "date": "2025-01-16",
      "bid": "533.50",
      "ask": "534.50",
      "open": "518.00",
      "high": "543.50",
      "low": "518.00",
      "close": "533.50",
      "average": "533.6281",
      "volume": "39183",
      "turnover": "20912118",
      "trades": "950"
    },
    {
      "date": "2025-01-17",
      "bid": "531.50",
      "ask": "532.50",
      "open": "533.50",
      "high": "538.50",
      "low": "530.00",
      "close": "531.00",
      "average": "533.3382",
      "volume": "23970",
      "turnover": "12783983.5",
      "trades": "692"
    },
    {
      "date": "2025-01-20",
      "bid": "539.50",
      "ask": "540.00",
      "open": "533.00",
      "high": "546.50",
      "low": "533.00",
      "close": "539.00",
      "average": "541.7828",
      "volume": "47316",
      "turnover": "25630963.25",
      "trades": "771"
    },
    {
      "date": "2025-01-21",
      "bid": "546.00",
      "ask": "547.00",
      "open": "537.50",
      "high": "548.00",
      "low": "537.50",
      "close": "546.50",
      "average": "545.0012",
      "volume": "20058",
      "turnover": "10931618.25",
      "trades": "633"
    },
    {
      "date": "2025-01-22",
      "bid": "555.00",
      "ask": "556.00",
      "open": "546.00",
      "high": "558.00",
      "low": "546.00",
      "close": "556.00",
      "average": "554.4267",
      "volume": "37620",
      "turnover": "20872627.75",
      "trades": "1014"
    },
    {
      "date": "2025-01-23",
      "bid": "556.50",
      "ask": "557.50",
      "open": "557.50",
      "high": "559.50",
      "low": "553.00",
      "close": "557.50",
      "average": "555.5302",
      "volume": "44160",
      "turnover": "24531928.75",
      "trades": "701"
    },
    {
      "date": "2025-01-24",
      "bid": "561.50",
      "ask": "562.50",
      "open": "557.50",
      "high": "564.50",
      "low": "557.00",
      "close": "561.50",
      "average": "560.1191",
      "volume": "32360",
      "turnover": "18123940.5",
      "trades": "891"
    },
    {
      "date": "2025-01-27",
      "bid": "557.50",
      "ask": "558.50",
      "open": "556.00",
      "high": "561.00",
      "low": "550.50",
      "close": "556.50",
      "average": "556.6518",
      "volume": "27051",
      "turnover": "15058346.5",
      "trades": "1028"
    },
    {
      "date": "2025-01-28",
      "bid": "563.50",
      "ask": "564.50",
      "open": "558.00",
      "high": "571.00",
      "low": "557.50",
      "close": "564.00",
      "average": "565.0173",
      "volume": "64953",
      "turnover": "36698035.5",
      "trades": "1002"
    },
    {
      "date": "2025-01-29",
      "bid": "562.50",
      "ask": "563.50",
      "open": "563.50",
      "high": "569.50",
      "low": "558.00",
      "close": "564.50",
      "average": "564.084",
      "volume": "20477",
      "turnover": "11550910",
      "trades": "739"
    },
    {
      "date": "2025-01-30",
      "bid": "576.00",
      "ask": "577.50",
      "open": "564.00",
      "high": "583.00",
      "low": "563.50",
      "close": "577.50",
      "average": "576.6335",
      "volume": "76516",
      "turnover": "44121642",
      "trades": "1182"
    },
    {
      "date": "2025-01-31",
      "bid": "584.50",
      "ask": "585.50",
      "open": "578.00",
      "high": "587.00",
      "low": "576.50",
      "close": "585.00",
      "average": "583.6723",
      "volume": "48180",
      "turnover": "28121244.5",
      "trades": "1023"
    },
    {
      "date": "2025-02-03",
      "bid": "580.50",
      "ask": "581.50",
      "open": "571.00",
      "high": "583.50",
      "low": "566.00",
      "close": "581.50",
      "average": "578.3572",
      "volume": "42105",
      "turnover": "24338696.75",
      "trades": "1193"
    },
    {
      "date": "2025-02-04",
      "bid": "594.00",
      "ask": "596.00",
      "open": "582.00",
      "high": "598.50",
      "low": "578.50",
      "close": "592.50",
      "average": "591.2971",
      "volume": "117224",
      "turnover": "69427598.44",
      "trades": "1482"
    },
    {
      "date": "2025-02-05",
      "bid": "610.00",
      "ask": "611.00",
      "open": "592.00",
      "high": "614.00",
      "low": "572.00",
      "close": "614.00",
      "average": "602.3073",
      "volume": "172569",
      "turnover": "103723296.5",
      "trades": "2726"
    },
    {
      "date": "2025-02-06",
      "bid": "627.00",
      "ask": "628.00",
      "open": "614.00",
      "high": "628.50",
      "low": "602.00",
      "close": "627.50",
      "average": "617.7993",
      "volume": "105847",
      "turnover": "65290101.5",
      "trades": "2087"
    },
    {
      "date": "2025-02-07",
      "bid": "627.00",
      "ask": "628.00",
      "open": "625.00",
      "high": "637.50",
      "low": "619.50",
      "close": "626.50",
      "average": "628.6398",
      "volume": "94745",
      "turnover": "59675700.75",
      "trades": "1509"
    },
    {
      "date": "2025-02-10",
      "bid": "625.50",
      "ask": "629.00",
      "open": "629.00",
      "high": "637.00",
      "low": "625.50",
      "close": "626.50",
      "average": "631.3521",
      "volume": "45038",
      "turnover": "28435195.5",
      "trades": "1042"
    },
    {
      "date": "2025-02-11",
      "bid": "627.50",
      "ask": "628.50",
      "open": "626.50",
      "high": "633.50",
      "low": "626.50",
      "close": "627.50",
      "average": "629.3901",
      "volume": "27384",
      "turnover": "17236527.5",
      "trades": "778"
    },
    {
      "date": "2025-02-12",
      "bid": "632.50",
      "ask": "633.50",
      "open": "627.50",
      "high": "640.50",
      "low": "624.00",
      "close": "633.00",
      "average": "633.7007",
      "volume": "48739",
      "turnover": "30888933.25",
      "trades": "1189"
    },
    {
      "date": "2025-02-13",
      "bid": "635.00",
      "ask": "636.00",
      "open": "632.50",
      "high": "640.50",
      "low": "630.00",
      "close": "636.00",
      "average": "635.0979",
      "volume": "58529",
      "turnover": "37178501",
      "trades": "957"
    },
    {
      "date": "2025-02-14",
      "bid": "637.50",
      "ask": "638.50",
      "open": "637.00",
      "high": "642.50",
      "low": "633.50",
      "close": "637.00",
      "average": "637.5795",
      "volume": "40982",
      "turnover": "26127522.5",
      "trades": "825"
    },
    {
      "date": "2025-02-17",
      "bid": "624.00",
      "ask": "625.00",
      "open": "637.00",
      "high": "640.00",
      "low": "615.50",
      "close": "625.00",
      "average": "627.0716",
      "volume": "21848",
      "turnover": "13701361.5",
      "trades": "728"
    },
    {
      "date": "2025-02-18",
      "bid": "622.50",
      "ask": "623.50",
      "open": "624.00",
      "high": "630.50",
      "low": "616.50",
      "close": "624.00",
      "average": "627.0879",
      "volume": "26216",
      "turnover": "16443120.5",
      "trades": "700"
    },
    {
      "date": "2025-02-19",
      "bid": "618.00",
      "ask": "619.00",
      "open": "624.00",
      "high": "630.00",
      "low": "616.00",
      "close": "618.50",
      "average": "621.3136",
      "volume": "34663",
      "turnover": "21527159",
      "trades": "974"
    },
    {
      "date": "2025-02-20",
      "bid": "616.00",
      "ask": "617.00",
      "open": "618.00",
      "high": "620.00",
      "low": "611.00",
      "close": "617.50",
      "average": "616.1947",
      "volume": "19987",
      "turnover": "12315700.5",
      "trades": "692"
    },
    {
      "date": "2025-02-21",
      "bid": "613.00",
      "ask": "614.50",
      "open": "627.00",
      "high": "627.00",
      "low": "612.00",
      "close": "613.50",
      "average": "618.1177",
      "volume": "32426",
      "turnover": "20042817.25",
      "trades": "1103"
    },
    {
      "date": "2025-02-24",
      "bid": "614.00",
      "ask": "615.00",
      "open": "613.50",
      "high": "621.00",
      "low": "610.00",
      "close": "614.50",
      "average": "615.3579",
      "volume": "17106",
      "turnover": "10527491.5",
      "trades": "605"
    },
    {
      "date": "2025-02-25",
      "bid": "612.00",
      "ask": "614.00",
      "open": "614.50",
      "high": "620.50",
      "low": "612.50",
      "close": "613.00",
      "average": "616.599",
      "volume": "39548",
      "turnover": "24411774",
      "trades": "903"
    },
    {
      "date": "2025-02-26",
      "bid": "617.50",
      "ask": "619.00",
      "open": "614.00",
      "high": "623.00",
      "low": "614.00",
      "close": "618.50",
      "average": "618.0008",
      "volume": "20516",
      "turnover": "12669972.5",
      "trades": "444"
    },
    {
      "date": "2025-02-27",
      "bid": "609.00",
      "ask": "609.50",
      "open": "623.00",
      "high": "623.00",
      "low": "606.50",
      "close": "609.00",
      "average": "611.9067",
      "volume": "22274",
      "turnover": "13629927.25",
      "trades": "878"
    },
    {
      "date": "2025-02-28",
      "bid": "600.50",
      "ask": "601.00",
      "open": "607.50",
      "high": "609.00",
      "low": "597.50",
      "close": "600.50",
      "average": "601.1331",
      "volume": "58736",
      "turnover": "35308159.25",
      "trades": "788"
    },
    {
      "date": "2025-03-03",
      "bid": "597.50",
      "ask": "598.00",
      "open": "600.50",
      "high": "604.00",
      "low": "594.00",
      "close": "596.00",
      "average": "597.018",
      "volume": "27549",
      "turnover": "16447918.5",
      "trades": "808"
    },
    {
      "date": "2025-03-04",
      "bid": "582.00",
      "ask": "583.00",
      "open": "596.00",
      "high": "596.50",
      "low": "578.00",
      "close": "582.00",
      "average": "583.3291",
      "volume": "37815",
      "turnover": "22059833.75",
      "trades": "918"
    },
    {
      "date": "2025-03-05",
      "bid": "588.00",
      "ask": "589.50",
      "open": "588.00",
      "high": "598.00",
      "low": "583.50",
      "close": "589.50",
      "average": "589.6554",
      "volume": "32187",
      "turnover": "18979663.75",
      "trades": "888"
    },
    {
      "date": "2025-03-06",
      "bid": "578.00",
      "ask": "579.00",
      "open": "591.50",
      "high": "594.00",
      "low": "573.50",
      "close": "578.50",
      "average": "580.1112",
      "volume": "41315",
      "turnover": "23967541",
      "trades": "1096"
    },
    {
      "date": "2025-03-07",
      "bid": "569.50",
      "ask": "570.50",
      "open": "578.50",
      "high": "579.50",
      "low": "569.00",
      "close": "570.50",
      "average": "571.9484",
      "volume": "36240",
      "turnover": "20729409.75",
      "trades": "833"
    },
    {
      "date": "2025-03-10",
      "bid": "561.00",
      "ask": "562.50",
      "open": "571.00",
      "high": "577.00",
      "low": "559.00",
      "close": "562.00",
      "average": "564.4798",
      "volume": "19728",
      "turnover": "11136264.25",
      "trades": "713"
    },
    {
      "date": "2025-03-11",
      "bid": "553.00",
      "ask": "554.00",
      "open": "561.00",
      "high": "563.00",
      "low": "552.00",
      "close": "553.00",
      "average": "556.6994",
      "volume": "33934",
      "turnover": "18890564.5",
      "trades": "1036"
    },
    {
      "date": "2025-03-12",
      "bid": "551.50",
      "ask": "552.00",
      "open": "555.00",
      "high": "568.50",
      "low": "549.50",
      "close": "552.50",
      "average": "555.1934",
      "volume": "31998",
      "turnover": "17765736.75",
      "trades": "937"
    },
    {
      "date": "2025-03-13",
      "bid": "548.50",
      "ask": "549.50",
      "open": "552.50",
      "high": "553.00",
      "low": "544.00",
      "close": "549.50",
      "average": "548.8283",
      "volume": "46376",
      "turnover": "25452573",
      "trades": "1289"
    },
    {
      "date": "2025-03-14",
      "bid": "562.50",
      "ask": "564.00",
      "open": "560.00",
      "high": "565.50",
      "low": "555.00",
      "close": "565.50",
      "average": "562.7474",
      "volume": "22989",
      "turnover": "12936516.5",
      "trades": "716"
    },
    {
      "date": "2025-03-17",
      "bid": "570.00",
      "ask": "571.00",
      "open": "567.00",
      "high": "572.00",
      "low": "565.00",
      "close": "571.50",
      "average": "568.5289",
      "volume": "52115",
      "turnover": "29628753",
      "trades": "888"
    },
    {
      "date": "2025-03-18",
      "bid": "569.50",
      "ask": "570.50",
      "open": "571.50",
      "high": "576.00",
      "low": "564.50",
      "close": "571.00",
      "average": "571.3605",
      "volume": "31316",
      "turnover": "17891827",
      "trades": "633"
    },
    {
      "date": "2025-03-19",
      "bid": "567.50",
      "ask": "568.00",
      "open": "568.00",
      "high": "576.50",
      "low": "564.50",
      "close": "568.00",
      "average": "568.9799",
      "volume": "46281",
      "turnover": "26326668.25",
      "trades": "904"
    },
    {
      "date": "2025-03-20",
      "bid": "573.50",
      "ask": "575.50",
      "open": "572.00",
      "high": "577.50",
      "low": "564.00",
      "close": "575.00",
      "average": "572.6332",
      "volume": "22941",
      "turnover": "13136554.5",
      "trades": "718"
    },
    {
      "date": "2025-03-21",
      "bid": "562.50",
      "ask": "563.50",
      "open": "577.00",
      "high": "577.00",
      "low": "557.50",
      "close": "563.50",
      "average": "561.7886",
      "volume": "42934",
      "turnover": "24118782",
      "trades": "873"
    },
    {
      "date": "2025-03-24",
      "bid": "575.50",
      "ask": "576.50",
      "open": "572.50",
      "high": "576.50",
      "low": "565.00",
      "close": "574.50",
      "average": "570.8972",
      "volume": "30436",
      "turnover": "17372922.75",
      "trades": "969"
    },
    {
      "date": "2025-03-25",
      "bid": "573.00",
      "ask": "574.00",
      "open": "576.00",
      "high": "576.00",
      "low": "562.50",
      "close": "573.00",
      "average": "570.7803",
      "volume": "19226",
      "turnover": "10973490.5",
      "trades": "708"
    },
    {
      "date": "2025-03-26",
      "bid": "549.00",
      "ask": "551.00",
      "open": "573.00",
      "high": "575.00",
      "low": "544.50",
      "close": "548.50",
      "average": "551.6621",
      "volume": "33232",
      "turnover": "18332980.5",
      "trades": "1196"
    },
    {
      "date": "2025-03-27",
      "bid": "549.00",
      "ask": "550.00",
      "open": "559.50",
      "high": "559.50",
      "low": "539.00",
      "close": "550.00",
      "average": "547.9497",
      "volume": "23131",
      "turnover": "12673591.25",
      "trades": "658"
    },
    {
      "date": "2025-03-28",
      "bid": "543.00",
      "ask": "544.00",
      "open": "550.00",
      "high": "552.50",
      "low": "543.00",
      "close": "545.00",
      "average": "546.1605",
      "volume": "23326",
      "turnover": "12737321.25",
      "trades": "801"
    },
    {
      "date": "2025-03-31",
      "bid": "543.50",
      "ask": "544.50",
      "open": "544.00",
      "high": "548.50",
      "low": "534.50",
      "close": "545.50",
      "average": "543.6077",
      "volume": "36279",
      "turnover": "19721217",
      "trades": "1068"
    },
    {
      "date": "2025-04-01",
      "bid": "559.50",
      "ask": "560.50",
      "open": "550.00",
      "high": "563.50",
      "low": "543.50",
      "close": "560.50",
      "average": "554.4543",
      "volume": "146019",
      "turnover": "80947757",
      "trades": "1144"
    },
    {
      "date": "2025-04-02",
      "bid": "530.00",
      "ask": "531.00",
      "open": "560.00",
      "high": "560.00",
      "low": "500.50",
      "close": "529.50",
      "average": "521.5249",
      "volume": "113388",
      "turnover": "59171557.5",
      "trades": "2779"
    },
    {
      "date": "2025-04-03",
      "bid": "535.00",
      "ask": "536.50",
      "open": "510.00",
      "high": "540.00",
      "low": "510.00",
      "close": "535.50",
      "average": "533.8702",
      "volume": "51823",
      "turnover": "27668785.25",
      "trades": "1475"
    },
    {
      "date": "2025-04-04",
      "bid": "510.50",
      "ask": "513.00",
      "open": "531.50",
      "high": "536.50",
      "low": "506.50",
      "close": "511.00",
      "average": "516.5002",
      "volume": "46762",
      "turnover": "24151542.75",
      "trades": "1515"
    },
    {
      "date": "2025-04-07",
      "bid": "490.00",
      "ask": "494.00",
      "open": "482.40",
      "high": "511.00",
      "low": "472.20",
      "close": "488.20",
      "average": "493.8463",
      "volume": "145580",
      "turnover": "71815855.3",
      "trades": "2312"
    },
    {
      "date": "2025-04-08",
      "bid": "497.00",
      "ask": "500.00",
      "open": "497.60",
      "high": "507.00",
      "low": "489.00",
      "close": "498.20",
      "average": "497.8518",
      "volume": "31298",
      "turnover": "15583942.1",
      "trades": "1184"
    },
    {
      "date": "2025-04-09",
      "bid": "487.00",
      "ask": "487.80",
      "open": "483.00",
      "high": "493.20",
      "low": "476.00",
      "close": "486.00",
      "average": "485.0746",
      "volume": "41135",
      "turnover": "19964645.8",
      "trades": "1313"
    },
    {
      "date": "2025-04-10",
      "bid": "512.00",
      "ask": "513.00",
      "open": "521.50",
      "high": "521.50",
      "low": "506.00",
      "close": "512.00",
      "average": "512.8409",
      "volume": "40235",
      "turnover": "20633566.5",
      "trades": "1137"
    },
    {
      "date": "2025-04-11",
      "bid": "506.50",
      "ask": "508.00",
      "open": "517.00",
      "high": "517.00",
      "low": "502.00",
      "close": "508.00",
      "average": "506.8862",
      "volume": "30709",
      "turnover": "15565007.5",
      "trades": "1005"
    },
    {
      "date": "2025-04-14",
      "bid": "518.00",
      "ask": "519.00",
      "open": "510.00",
      "high": "522.00",
      "low": "509.50",
      "close": "518.00",
      "average": "518.1867",
      "volume": "22609",
      "turnover": "11715776.25",
      "trades": "692"
    },
    {
      "date": "2025-04-15",
      "bid": "543.50",
      "ask": "545.00",
      "open": "521.00",
      "high": "547.00",
      "low": "520.50",
      "close": "544.50",
      "average": "539.0882",
      "volume": "40356",
      "turnover": "21755112",
      "trades": "948"
    },
    {
      "date": "2025-04-16",
      "bid": "541.50",
      "ask": "542.50",
      "open": "541.50",
      "high": "544.50",
      "low": "531.00",
      "close": "542.50",
      "average": "540.6001",
      "volume": "36668",
      "turnover": "19820755.75",
      "trades": "749"
    },
    {
      "date": "2025-04-17",
      "bid": "536.00",
      "ask": "538.00",
      "open": "543.00",
      "high": "543.00",
      "low": "532.00",
      "close": "534.00",
      "average": "535.2503",
      "volume": "11230",
      "turnover": "6010900.5",
      "trades": "469"
    },
    {
      "date": "2025-04-22",
      "bid": "525.00",
      "ask": "526.00",
      "open": "526.00",
      "high": "529.00",
      "low": "514.00",
      "close": "527.00",
      "average": "522.4054",
      "volume": "37437",
      "turnover": "19555644.75",
      "trades": "1177"
    },
    {
      "date": "2025-04-23",
      "bid": "474.20",
      "ask": "474.80",
      "open": "490.00",
      "high": "490.00",
      "low": "429.80",
      "close": "468.00",
      "average": "460.8359",
      "volume": "450860",
      "turnover": "208118289.1",
      "trades": "7485"
    },
    {
      "date": "2025-04-24",
      "bid": "449.80",
      "ask": "450.20",
      "open": "464.60",
      "high": "468.00",
      "low": "446.20",
      "close": "449.20",
      "average": "452.3297",
      "volume": "120538",
      "turnover": "54550906.4",
      "trades": "2776"
    },
    {
      "date": "2025-04-25",
      "bid": "460.00",
      "ask": "461.00",
      "open": "450.20",
      "high": "463.60",
      "low": "445.20",
      "close": "460.00",
      "average": "453.3907",
      "volume": "75354",
      "turnover": "34158684.6",
      "trades": "1424"
    },
    {
      "date": "2025-04-28",
      "bid": "445.00",
      "ask": "446.00",
      "open": "461.20",
      "high": "464.80",
      "low": "445.40",
      "close": "445.40",
      "average": "451.4111",
      "volume": "53850",
      "turnover": "24305880.2",
      "trades": "1231"
    },
    {
      "date": "2025-04-29",
      "bid": "436.80",
      "ask": "437.60",
      "open": "448.40",
      "high": "454.00",
      "low": "436.40",
      "close": "440.80",
      "average": "443.1039",
      "volume": "86677",
      "turnover": "38376679.4",
      "trades": "2073"
    },
    {
      "date": "2025-04-30",
      "bid": "440.80",
      "ask": "441.60",
      "open": "441.20",
      "high": "449.40",
      "low": "440.80",
      "close": "441.00",
      "average": "442.3966",
      "volume": "32063",
      "turnover": "14184624.6",
      "trades": "759"
    },
    {
      "date": "2025-05-02",
      "bid": "464.20",
      "ask": "465.00",
      "open": "444.00",
      "high": "466.20",
      "low": "444.00",
      "close": "466.20",
      "average": "460.418",
      "volume": "45456",
      "turnover": "20928453.89",
      "trades": "1244"
    },
    {
      "date": "2025-05-05",
      "bid": "457.40",
      "ask": "458.00",
      "open": "464.20",
      "high": "464.40",
      "low": "453.60",
      "close": "457.80",
      "average": "457.3258",
      "volume": "40479",
      "turnover": "18523193",
      "trades": "891"
    },
    {
      "date": "2025-05-06",
      "bid": "439.80",
      "ask": "440.20",
      "open": "456.00",
      "high": "458.20",
      "low": "436.80",
      "close": "441.40",
      "average": "441.8456",
      "volume": "76325",
      "turnover": "33717702.29",
      "trades": "1598"
    },
    {
      "date": "2025-05-07",
      "bid": "435.20",
      "ask": "437.60",
      "open": "441.40",
      "high": "442.20",
      "low": "434.80",
      "close": "436.60",
      "average": "437.9939",
      "volume": "84853",
      "turnover": "37182826.6",
      "trades": "1853"
    },
    {
      "date": "2025-05-08",
      "bid": "437.00",
      "ask": "437.80",
      "open": "439.00",
      "high": "442.40",
      "low": "436.20",
      "close": "437.80",
      "average": "438.2223",
      "volume": "54644",
      "turnover": "23949785.9",
      "trades": "1269"
    },
    {
      "date": "2025-05-09",
      "bid": "448.00",
      "ask": "448.80",
      "open": "440.00",
      "high": "451.80",
      "low": "440.00",
      "close": "448.00",
      "average": "449.0442",
      "volume": "48881",
      "turnover": "21954657.7",
      "trades": "888"
    },
    {
      "date": "2025-05-12",
      "bid": "456.60",
      "ask": "458.20",
      "open": "448.80",
      "high": "463.40",
      "low": "448.80",
      "close": "457.40",
      "average": "456.8834",
      "volume": "43047",
      "turnover": "19666062.3",
      "trades": "1327"
    },
    {
      "date": "2025-05-13",
      "bid": "466.00",
      "ask": "467.00",
      "open": "458.00",
      "high": "467.40",
      "low": "455.00",
      "close": "467.00",
      "average": "462.1984",
      "volume": "163222",
      "turnover": "75446812.7",
      "trades": "1741"
    },
    {
      "date": "2025-05-14",
      "bid": "453.80",
      "ask": "454.60",
      "open": "466.00",
      "high": "476.40",
      "low": "453.20",
      "close": "454.60",
      "average": "463.9778",
      "volume": "66268",
      "turnover": "30733509.1",
      "trades": "1235"
    },
    {
      "date": "2025-05-15",
      "bid": "457.80",
      "ask": "459.20",
      "open": "455.00",
      "high": "459.60",
      "low": "449.40",
      "close": "459.60",
      "average": "451.9783",
      "volume": "256906",
      "turnover": "116119858.2",
      "trades": "1642"
    },
    {
      "date": "2025-05-16",
      "bid": "474.60",
      "ask": "475.20",
      "open": "459.40",
      "high": "477.00",
      "low": "455.80",
      "close": "473.00",
      "average": "472.0093",
      "volume": "67255",
      "turnover": "31762023.1",
      "trades": "2156"
    },
    {
      "date": "2025-05-19",
      "bid": "460.60",
      "ask": "462.00",
      "open": "473.40",
      "high": "473.40",
      "low": "447.20",
      "close": "461.60",
      "average": "456.1235",
      "volume": "80887",
      "turnover": "36889509.79",
      "trades": "3361"
    },
    {
      "date": "2025-05-20",
      "bid": "467.40",
      "ask": "468.00",
      "open": "462.00",
      "high": "471.40",
      "low": "459.00",
      "close": "467.40",
      "average": "466.4874",
      "volume": "42052",
      "turnover": "19616979",
      "trades": "1241"
    },
    {
      "date": "2025-05-21",
      "bid": "466.40",
      "ask": "467.60",
      "open": "467.40",
      "high": "469.60",
      "low": "459.20",
      "close": "466.20",
      "average": "465.8583",
      "volume": "32254",
      "turnover": "15025233.3",
      "trades": "1194"
    },
    {
      "date": "2025-05-22",
      "bid": "439.20",
      "ask": "440.20",
      "open": "465.00",
      "high": "465.80",
      "low": "437.00",
      "close": "439.00",
      "average": "451.3228",
      "volume": "137871",
      "turnover": "62222399.1",
      "trades": "1648"
    },
    {
      "date": "2025-05-23",
      "bid": "434.60",
      "ask": "435.60",
      "open": "440.20",
      "high": "450.40",
      "low": "425.40",
      "close": "435.20",
      "average": "435.5953",
      "volume": "90227",
      "turnover": "39315829.7",
      "trades": "2428"
    },
    {
      "date": "2025-05-26",
      "bid": "435.40",
      "ask": "435.80",
      "open": "440.00",
      "high": "442.00",
      "low": "433.80",
      "close": "435.40",
      "average": "436.9036",
      "volume": "32647",
      "turnover": "14262963.4",
      "trades": "967"
    },
    {
      "date": "2025-05-27",
      "bid": "445.60",
      "ask": "446.00",
      "open": "439.40",
      "high": "448.80",
      "low": "435.20",
      "close": "445.20",
      "average": "445.2185",
      "volume": "43383",
      "turnover": "19314277.7",
      "trades": "1153"
    },
    {
      "date": "2025-05-28",
      "bid": "445.00",
      "ask": "445.60",
      "open": "446.00",
      "high": "450.00",
      "low": "444.00",
      "close": "444.80",
      "average": "445.9294",
      "volume": "18862",
      "turnover": "8409926.19",
      "trades": "608"
    },
    {
      "date": "2025-05-30",
      "bid": "432.60",
      "ask": "435.20",
      "open": "445.60",
      "high": "445.60",
      "low": "432.20",
      "close": "432.20",
      "average": "433.7175",
      "volume": "75951",
      "turnover": "32940180.7",
      "trades": "1761"
    },
    {
      "date": "2025-06-02",
      "bid": "433.20",
      "ask": "434.20",
      "open": "431.40",
      "high": "435.20",
      "low": "423.20",
      "close": "432.20",
      "average": "429.7438",
      "volume": "38542",
      "turnover": "16561062.4",
      "trades": "1323"
    },
    {
      "date": "2025-06-03",
      "bid": "442.80",
      "ask": "443.60",
      "open": "434.00",
      "high": "443.60",
      "low": "434.00",
      "close": "442.20",
      "average": "440.5806",
      "volume": "51899",
      "turnover": "22848268.6",
      "trades": "1314"
    },
    {
      "date": "2025-06-04",
      "bid": "453.40",
      "ask": "455.20",
      "open": "444.40",
      "high": "455.00",
      "low": "444.40",
      "close": "453.00",
      "average": "451.4296",
      "volume": "61778",
      "turnover": "27870467.9",
      "trades": "1304"
    },
    {
      "date": "2025-06-05",
      "bid": "460.20",
      "ask": "461.00",
      "open": "454.00",
      "high": "460.60",
      "low": "448.60",
      "close": "458.80",
      "average": "457.5296",
      "volume": "40738",
      "turnover": "18635134.89",
      "trades": "923"
    },
    {
      "date": "2025-06-09",
      "bid": "459.60",
      "ask": "460.60",
      "open": "460.00",
      "high": "465.00",
      "low": "457.00",
      "close": "458.60",
      "average": "459.2657",
      "volume": "55803",
      "turnover": "25628893.2",
      "trades": "1065"
    },
    {
      "date": "2025-06-10",
      "bid": "462.40",
      "ask": "463.60",
      "open": "460.00",
      "high": "465.00",
      "low": "458.00",
      "close": "460.40",
      "average": "460.7326",
      "volume": "62908",
      "turnover": "28959803",
      "trades": "903"
    },
    {
      "date": "2025-06-11",
      "bid": "470.00",
      "ask": "475.00",
      "open": "462.40",
      "high": "475.60",
      "low": "459.80",
      "close": "468.60",
      "average": "467.9802",
      "volume": "67785",
      "turnover": "31715555.5",
      "trades": "994"
    },
    {
      "date": "2025-06-12",
      "bid": "456.40",
      "ask": "456.60",
      "open": "468.00",
      "high": "469.00",
      "low": "454.20",
      "close": "457.00",
      "average": "458.6838",
      "volume": "110501",
      "turnover": "50610706.2",
      "trades": "1249"
    },
    {
      "date": "2025-06-13",
      "bid": "461.80",
      "ask": "468.60",
      "open": "457.00",
      "high": "468.80",
      "low": "449.40",
      "close": "464.00",
      "average": "462.2908",
      "volume": "100392",
      "turnover": "46410031.1",
      "trades": "1262"
    },
    {
      "date": "2025-06-16",
      "bid": "465.60",
      "ask": "466.80",
      "open": "467.80",
      "high": "469.00",
      "low": "462.00",
      "close": "464.40",
      "average": "465.5806",
      "volume": "44118",
      "turnover": "20539835.5",
      "trades": "939"
    },
    {
      "date": "2025-06-17",
      "bid": "463.20",
      "ask": "464.00",
      "open": "464.00",
      "high": "468.20",
      "low": "460.00",
      "close": "462.80",
      "average": "463.1831",
      "volume": "39695",
      "turnover": "18386306.6",
      "trades": "790"
    },
    {
      "date": "2025-06-18",
      "bid": "459.20",
      "ask": "460.00",
      "open": "462.80",
      "high": "463.80",
      "low": "453.80",
      "close": "459.60",
      "average": "458.8046",
      "volume": "21662",
      "turnover": "9938625.4",
      "trades": "682"
    },
    {
      "date": "2025-06-19",
      "bid": "458.80",
      "ask": "460.00",
      "open": "456.80",
      "high": "463.80",
      "low": "453.80",
      "close": "458.60",
      "average": "458.6286",
      "volume": "172818",
      "turnover": "79269476.8",
      "trades": "1335"
    },
    {
      "date": "2025-06-23",
      "bid": "455.00",
      "ask": "455.80",
      "open": "456.00",
      "high": "457.60",
      "low": "441.20",
      "close": "454.00",
      "average": "453.2923",
      "volume": "54629",
      "turnover": "24763309.8",
      "trades": "1065"
    },
    {
      "date": "2025-06-24",
      "bid": "461.80",
      "ask": "463.40",
      "open": "459.40",
      "high": "472.40",
      "low": "459.20",
      "close": "463.00",
      "average": "463.6873",
      "volume": "36991",
      "turnover": "17152259.6",
      "trades": "1039"
    },
    {
      "date": "2025-06-25",
      "bid": "460.60",
      "ask": "462.20",
      "open": "465.00",
      "high": "472.00",
      "low": "459.60",
      "close": "459.60",
      "average": "461.194",
      "volume": "38318",
      "turnover": "17672145.39",
      "trades": "861"
    },
    {
      "date": "2025-06-26",
      "bid": "459.00",
      "ask": "460.60",
      "open": "460.00",
      "high": "465.60",
      "low": "452.20",
      "close": "459.20",
      "average": "458.0845",
      "volume": "40634",
      "turnover": "18613680.39",
      "trades": "1268"
    },
    {
      "date": "2025-06-27",
      "bid": "475.20",
      "ask": "476.40",
      "open": "460.60",
      "high": "480.00",
      "low": "460.60",
      "close": "477.20",
      "average": "475.0738",
      "volume": "48304",
      "turnover": "22947982",
      "trades": "800"
    },
    {
      "date": "2025-06-30",
      "bid": "476.60",
      "ask": "477.00",
      "open": "478.00",
      "high": "483.60",
      "low": "471.60",
      "close": "477.20",
      "average": "477.4527",
      "volume": "54467",
      "turnover": "26005652.1",
      "trades": "1090"
    },
    {
      "date": "2025-07-01",
      "bid": "470.00",
      "ask": "470.80",
      "open": "478.00",
      "high": "478.60",
      "low": "467.80",
      "close": "471.80",
      "average": "472.1527",
      "volume": "37751",
      "turnover": "17824295.6",
      "trades": "790"
    },
    {
      "date": "2025-07-02",
      "bid": "474.60",
      "ask": "476.00",
      "open": "471.60",
      "high": "478.00",
      "low": "468.80",
      "close": "476.20",
      "average": "474.5857",
      "volume": "36584",
      "turnover": "17348806.6",
      "trades": "730"
    },
    {
      "date": "2025-07-03",
      "bid": "485.80",
      "ask": "486.60",
      "open": "477.00",
      "high": "489.40",
      "low": "476.60",
      "close": "484.80",
      "average": "484.8511",
      "volume": "26335",
      "turnover": "12768553.2",
      "trades": "675"
    },
    {
      "date": "2025-07-04",
      "bid": "494.00",
      "ask": "494.80",
      "open": "484.80",
      "high": "495.20",
      "low": "481.40",
      "close": "493.40",
      "average": "489.8364",
      "volume": "38567",
      "turnover": "18891232.89",
      "trades": "667"
    },
    {
      "date": "2025-07-07",
      "bid": "486.40",
      "ask": "488.20",
      "open": "493.40",
      "high": "494.20",
      "low": "485.40",
      "close": "487.40",
      "average": "488.1504",
      "volume": "27963",
      "turnover": "13650121",
      "trades": "613"
    },
    {
      "date": "2025-07-08",
      "bid": "484.80",
      "ask": "485.80",
      "open": "488.00",
      "high": "492.00",
      "low": "481.00",
      "close": "485.80",
      "average": "485.052",
      "volume": "128497",
      "turnover": "62327726.8",
      "trades": "625"
    },
    {
      "date": "2025-07-09",
      "bid": "490.40",
      "ask": "491.00",
      "open": "487.20",
      "high": "493.80",
      "low": "483.40",
      "close": "490.60",
      "average": "489.8833",
      "volume": "35385",
      "turnover": "17334519",
      "trades": "590"
    },
    {
      "date": "2025-07-10",
      "bid": "470.40",
      "ask": "470.80",
      "open": "494.00",
      "high": "494.00",
      "low": "469.60",
      "close": "470.20",
      "average": "475.6693",
      "volume": "100770",
      "turnover": "47933549.6",
      "trades": "2686"
    },
    {
      "date": "2025-07-11",
      "bid": "394.40",
      "ask": "396.40",
      "open": "435.20",
      "high": "435.20",
      "low": "387.80",
      "close": "392.20",
      "average": "399.2427",
      "volume": "665321",
      "turnover": "265569662.5",
      "trades": "10041"
    },
    {
      "date": "2025-07-14",
      "bid": "393.00",
      "ask": "393.80",
      "open": "392.20",
      "high": "410.00",
      "low": "390.00",
      "close": "390.80",
      "average": "396.7306",
      "volume": "274216",
      "turnover": "108423902.7",
      "trades": "4130"
    },
    {
      "date": "2025-07-15",
      "bid": "388.00",
      "ask": "389.40",
      "open": "393.00",
      "high": "396.00",
      "low": "387.00",
      "close": "387.00",
      "average": "390.8225",
      "volume": "117876",
      "turnover": "46094581.4",
      "trades": "1539"
    },
    {
      "date": "2025-07-16",
      "bid": "385.00",
      "ask": "386.40",
      "open": "387.00",
      "high": "394.80",
      "low": "381.20",
      "close": "381.20",
      "average": "385.434",
      "volume": "113149",
      "turnover": "43612034.4",
      "trades": "1562"
    },
    {
      "date": "2025-07-17",
      "bid": "378.00",
      "ask": "378.40",
      "open": "385.00",
      "high": "385.80",
      "low": "372.40",
      "close": "377.60",
      "average": "378.191",
      "volume": "144263",
      "turnover": "54558997.4",
      "trades": "2199"
    },
    {
      "date": "2025-07-18",
      "bid": "386.60",
      "ask": "386.80",
      "open": "379.00",
      "high": "389.00",
      "low": "379.00",
      "close": "386.20",
      "average": "383.6658",
      "volume": "141226",
      "turnover": "54191960.7",
      "trades": "2202"
    },
    {
      "date": "2025-07-21",
      "bid": "389.20",
      "ask": "389.80",
      "open": "387.40",
      "high": "391.60",
      "low": "381.00",
      "close": "388.40",
      "average": "387.6477",
      "volume": "65145",
      "turnover": "25253118.3",
      "trades": "1482"
    },
    {
      "date": "2025-07-22",
      "bid": "380.00",
      "ask": "380.40",
      "open": "389.00",
      "high": "391.60",
      "low": "378.20",
      "close": "380.40",
      "average": "382.4049",
      "volume": "96808",
      "turnover": "37019851.2",
      "trades": "1430"
    },
    {
      "date": "2025-07-23",
      "bid": "383.00",
      "ask": "383.80",
      "open": "385.00",
      "high": "389.00",
      "low": "379.60",
      "close": "383.60",
      "average": "383.0413",
      "volume": "111361",
      "turnover": "42655961.7",
      "trades": "1622"
    },
    {
      "date": "2025-07-24",
      "bid": "392.40",
      "ask": "393.00",
      "open": "385.60",
      "high": "395.60",
      "low": "384.60",
      "close": "391.60",
      "average": "391.7793",
      "volume": "53038",
      "turnover": "20779037.2",
      "trades": "1356"
    },
    {
      "date": "2025-07-25",
      "bid": "384.40",
      "ask": "385.60",
      "open": "391.60",
      "high": "392.20",
      "low": "380.40",
      "close": "386.00",
      "average": "384.7233",
      "volume": "72399",
      "turnover": "27853389.4",
      "trades": "1224"
    },
    {
      "date": "2025-07-28",
      "bid": "386.20",
      "ask": "387.00",
      "open": "390.00",
      "high": "395.20",
      "low": "384.00",
      "close": "387.20",
      "average": "388.7492",
      "volume": "46022",
      "turnover": "17890577.2",
      "trades": "982"
    },
    {
      "date": "2025-07-29",
      "bid": "387.80",
      "ask": "388.00",
      "open": "387.00",
      "high": "394.00",
      "low": "387.00",
      "close": "394.00",
      "average": "390.4083",
      "volume": "23711",
      "turnover": "9256969.8",
      "trades": "593"
    },
    {
      "date": "2025-07-30",
      "bid": "379.60",
      "ask": "380.40",
      "open": "390.80",
      "high": "394.00",
      "low": "379.00",
      "close": "379.80",
      "average": "382.4842",
      "volume": "84115",
      "turnover": "32179446.9",
      "trades": "1560"
    },
    {
      "date": "2025-07-31",
      "bid": "380.40",
      "ask": "381.40",
      "open": "381.00",
      "high": "387.40",
      "low": "380.20",
      "close": "380.60",
      "average": "382.3229",
      "volume": "67287",
      "turnover": "25725363.4",
      "trades": "970"
    },
    {
      "date": "2025-08-01",
      "bid": "373.00",
      "ask": "374.00",
      "open": "378.80",
      "high": "380.40",
      "low": "369.60",
      "close": "374.80",
      "average": "374.3838",
      "volume": "84192",
      "turnover": "31521548.8",
      "trades": "1778"
    },
    {
      "date": "2025-08-04",
      "bid": "376.40",
      "ask": "376.80",
      "open": "375.20",
      "high": "377.60",
      "low": "371.20",
      "close": "375.80",
      "average": "375.3363",
      "volume": "23415",
      "turnover": "8788498.4",
      "trades": "574"
    },
    {
      "date": "2025-08-05",
      "bid": "384.40",
      "ask": "385.00",
      "open": "378.00",
      "high": "385.80",
      "low": "373.20",
      "close": "383.40",
      "average": "381.6106",
      "volume": "71573",
      "turnover": "27312318.7",
      "trades": "1178"
    },
    {
      "date": "2025-08-06",
      "bid": "376.00",
      "ask": "376.60",
      "open": "384.40",
      "high": "385.60",
      "low": "375.40",
      "close": "375.40",
      "average": "377.2122",
      "volume": "31258",
      "turnover": "11790856.1",
      "trades": "800"
    },
    {
      "date": "2025-08-07",
      "bid": "390.20",
      "ask": "391.00",
      "open": "378.00",
      "high": "391.00",
      "low": "378.00",
      "close": "388.80",
      "average": "386.4056",
      "volume": "45708",
      "turnover": "17661681.8",
      "trades": "1000"
    },
    {
      "date": "2025-08-08",
      "bid": "379.20",
      "ask": "380.20",
      "open": "388.40",
      "high": "389.20",
      "low": "379.20",
      "close": "381.00",
      "average": "382.5004",
      "volume": "30751",
      "turnover": "11762391.2",
      "trades": "753"
    },
    {
      "date": "2025-08-11",
      "bid": "374.00",
      "ask": "374.20",
      "open": "380.20",
      "high": "384.20",
      "low": "373.60",
      "close": "374.40",
      "average": "378.5223",
      "volume": "30075",
      "turnover": "11384057.2",
      "trades": "862"
    },
    {
      "date": "2025-08-12",
      "bid": "366.00",
      "ask": "366.40",
      "open": "374.40",
      "high": "377.40",
      "low": "365.40",
      "close": "366.60",
      "average": "368.6838",
      "volume": "43745",
      "turnover": "16128464.7",
      "trades": "1121"
    },
    {
      "date": "2025-08-13",
      "bid": "367.00",
      "ask": "367.60",
      "open": "367.00",
      "high": "372.60",
      "low": "362.80",
      "close": "367.20",
      "average": "366.4316",
      "volume": "37451",
      "turnover": "13723231.6",
      "trades": "931"
    },
    {
      "date": "2025-08-14",
      "bid": "362.20",
      "ask": "363.40",
      "open": "367.00",
      "high": "367.60",
      "low": "357.60",
      "close": "362.20",
      "average": "360.9927",
      "volume": "113037",
      "turnover": "40805453",
      "trades": "1237"
    },
    {
      "date": "2025-08-15",
      "bid": "379.00",
      "ask": "379.80",
      "open": "362.40",
      "high": "380.60",
      "low": "361.60",
      "close": "380.00",
      "average": "376.0559",
      "volume": "79696",
      "turnover": "29960426.4",
      "trades": "1754"
    },
    {
      "date": "2025-08-18",
      "bid": "379.00",
      "ask": "379.40",
      "open": "380.00",
      "high": "384.80",
      "low": "377.20",
      "close": "378.80",
      "average": "379.5847",
      "volume": "56376",
      "turnover": "21410927.38",
      "trades": "1219"
    },
    {
      "date": "2025-08-19",
      "bid": "386.40",
      "ask": "387.20",
      "open": "381.00",
      "high": "388.00",
      "low": "379.60",
      "close": "388.00",
      "average": "385.3534",
      "volume": "45134",
      "turnover": "17387963.89",
      "trades": "893"
    },
    {
      "date": "2025-08-20",
      "bid": "375.80",
      "ask": "376.40",
      "open": "383.60",
      "high": "385.40",
      "low": "375.00",
      "close": "375.60",
      "average": "378.0298",
      "volume": "43869",
      "turnover": "16583787.2",
      "trades": "1008"
    },
    {
      "date": "2025-08-21",
      "bid": "381.20",
      "ask": "381.80",
      "open": "376.60",
      "high": "381.80",
      "low": "376.20",
      "close": "381.60",
      "average": "379.8872",
      "volume": "38457",
      "turnover": "14609029.6",
      "trades": "881"
    },
    {
      "date": "2025-08-22",
      "bid": "385.20",
      "ask": "385.80",
      "open": "381.80",
      "high": "386.00",
      "low": "380.00",
      "close": "385.60",
      "average": "384.3964",
      "volume": "31239",
      "turnover": "12008137.8",
      "trades": "787"
    },
    {
      "date": "2025-08-25",
      "bid": "387.00",
      "ask": "387.60",
      "open": "386.80",
      "high": "388.00",
      "low": "385.20",
      "close": "386.20",
      "average": "386.4494",
      "volume": "18894",
      "turnover": "7301578.9",
      "trades": "603"
    },
    {
      "date": "2025-08-26",
      "bid": "386.80",
      "ask": "388.80",
      "open": "387.60",
      "high": "390.00",
      "low": "385.40",
      "close": "386.60",
      "average": "387.0943",
      "volume": "41620",
      "turnover": "16110842.5",
      "trades": "903"
    },
    {
      "date": "2025-08-27",
      "bid": "370.00",
      "ask": "370.60",
      "open": "387.00",
      "high": "390.00",
      "low": "367.60",
      "close": "370.40",
      "average": "374.2751",
      "volume": "48557",
      "turnover": "18162476.46",
      "trades": "1250"
    },
    {
      "date": "2025-08-28",
      "bid": "369.60",
      "ask": "370.00",
      "open": "370.40",
      "high": "374.80",
      "low": "366.20",
      "close": "370.20",
      "average": "369.3758",
      "volume": "55882",
      "turnover": "20641676.89",
      "trades": "881"
    },
    {
      "date": "2025-08-29",
      "bid": "362.60",
      "ask": "363.20",
      "open": "369.80",
      "high": "375.80",
      "low": "362.20",
      "close": "363.40",
      "average": "366.325",
      "volume": "93360",
      "turnover": "34232805.2",
      "trades": "1345"
    },
    {
      "date": "2025-09-01",
      "bid": "364.60",
      "ask": "366.00",
      "open": "363.40",
      "high": "367.20",
      "low": "360.40",
      "close": "365.00",
      "average": "363.3572",
      "volume": "43956",
      "turnover": "15971784",
      "trades": "1004"
    },
    {
      "date": "2025-09-02",
      "bid": "350.20",
      "ask": "351.00",
      "open": "365.00",
      "high": "366.20",
      "low": "349.00",
      "close": "349.00",
      "average": "353.0592",
      "volume": "47506",
      "turnover": "16772430.6",
      "trades": "1241"
    },
    {
      "date": "2025-09-03",
      "bid": "346.00",
      "ask": "346.60",
      "open": "350.20",
      "high": "354.60",
      "low": "346.00",
      "close": "347.00",
      "average": "349.7589",
      "volume": "74931",
      "turnover": "26207910.8",
      "trades": "1434"
    },
    {
      "date": "2025-09-04",
      "bid": "347.60",
      "ask": "348.60",
      "open": "347.20",
      "high": "351.80",
      "low": "346.00",
      "close": "347.00",
      "average": "348.0502",
      "volume": "50103",
      "turnover": "17438231.3",
      "trades": "1008"
    },
    {
      "date": "2025-09-05",
      "bid": "347.00",
      "ask": "347.80",
      "open": "352.40",
      "high": "356.00",
      "low": "344.20",
      "close": "347.80",
      "average": "348.2913",
      "volume": "167378",
      "turnover": "58290800.1",
      "trades": "2546"
    },
    {
      "date": "2025-09-08",
      "bid": "347.40",
      "ask": "348.00",
      "open": "350.00",
      "high": "354.40",
      "low": "345.60",
      "close": "347.20",
      "average": "348.1673",
      "volume": "54374",
      "turnover": "18931519.1",
      "trades": "904"
    },
    {
      "date": "2025-09-09",
      "bid": "347.60",
      "ask": "348.20",
      "open": "350.60",
      "high": "351.40",
      "low": "344.00",
      "close": "348.00",
      "average": "347.2609",
      "volume": "66923",
      "turnover": "23239739.8",
      "trades": "1389"
    },
    {
      "date": "2025-09-10",
      "bid": "344.40",
      "ask": "345.20",
      "open": "350.00",
      "high": "351.80",
      "low": "343.80",
      "close": "345.20",
      "average": "348.6058",
      "volume": "232024",
      "turnover": "80884681.8",
      "trades": "1148"
    },
    {
      "date": "2025-09-11",
      "bid": "338.00",
      "ask": "338.80",
      "open": "345.00",
      "high": "345.20",
      "low": "337.00",
      "close": "337.00",
      "average": "339.1341",
      "volume": "184706",
      "turnover": "62640953.8",
      "trades": "1079"
    },
    {
      "date": "2025-09-12",
      "bid": "333.80",
      "ask": "334.00",
      "open": "337.00",
      "high": "338.60",
      "low": "332.40",
      "close": "332.40",
      "average": "333.7983",
      "volume": "77763",
      "turnover": "25957927.5",
      "trades": "964"
    },
    {
      "date": "2025-09-15",
      "bid": "331.00",
      "ask": "331.40",
      "open": "331.60",
      "high": "336.80",
      "low": "330.20",
      "close": "331.00",
      "average": "333.5534",
      "volume": "240542",
      "turnover": "80233507.2",
      "trades": "1141"
    },
    {
      "date": "2025-09-16",
      "bid": "330.40",
      "ask": "331.40",
      "open": "332.00",
      "high": "336.00",
      "low": "330.20",
      "close": "330.20",
      "average": "332.3019",
      "volume": "59700",
      "turnover": "19838767.2",
      "trades": "939"
    },
    {
      "date": "2025-09-17",
      "bid": "333.80",
      "ask": "334.20",
      "open": "331.20",
      "high": "337.80",
      "low": "330.20",
      "close": "333.60",
      "average": "333.3774",
      "volume": "53699",
      "turnover": "17900895.6",
      "trades": "984"
    },
    {
      "date": "2025-09-18",
      "bid": "343.60",
      "ask": "344.00",
      "open": "335.40",
      "high": "350.20",
      "low": "334.20",
      "close": "344.60",
      "average": "344.8064",
      "volume": "89176",
      "turnover": "30747812.1",
      "trades": "1684"
    },
    {
      "date": "2025-09-19",
      "bid": "339.40",
      "ask": "340.00",
      "open": "345.40",
      "high": "345.40",
      "low": "338.00",
      "close": "338.80",
      "average": "339.7551",
      "volume": "98212",
      "turnover": "33370552.8",
      "trades": "898"
    },
    {
      "date": "2025-09-22",
      "bid": "340.00",
      "ask": "340.60",
      "open": "338.60",
      "high": "341.00",
      "low": "336.40",
      "close": "341.00",
      "average": "339.4592",
      "volume": "28980",
      "turnover": "9837476.6",
      "trades": "554"
    },
    {
      "date": "2025-09-23",
      "bid": "339.80",
      "ask": "340.40",
      "open": "341.00",
      "high": "344.40",
      "low": "338.80",
      "close": "340.20",
      "average": "340.8483",
      "volume": "60631",
      "turnover": "20665952.6",
      "trades": "783"
    },
    {
      "date": "2025-09-24",
      "bid": "338.60",
      "ask": "339.20",
      "open": "339.60",
      "high": "340.20",
      "low": "335.00",
      "close": "338.00",
      "average": "337.7787",
      "volume": "47831",
      "turnover": "16156291.2",
      "trades": "970"
    },
    {
      "date": "2025-09-25",
      "bid": "339.80",
      "ask": "340.40",
      "open": "339.00",
      "high": "347.00",
      "low": "338.60",
      "close": "339.00",
      "average": "341.9083",
      "volume": "54711",
      "turnover": "18706265.8",
      "trades": "1083"
    },
    {
      "date": "2025-09-26",
      "bid": "330.20",
      "ask": "331.20",
      "open": "345.00",
      "high": "345.00",
      "low": "329.60",
      "close": "330.40",
      "average": "331.9691",
      "volume": "55032",
      "turnover": "18268663.39",
      "trades": "1076"
    },
    {
      "date": "2025-09-29",
      "bid": "331.40",
      "ask": "332.00",
      "open": "335.20",
      "high": "337.40",
      "low": "327.40",
      "close": "331.00",
      "average": "331.5572",
      "volume": "42173",
      "turnover": "13982373.9",
      "trades": "892"
    },
    {
      "date": "2025-09-30",
      "bid": "331.60",
      "ask": "332.20",
      "open": "331.00",
      "high": "334.00",
      "low": "328.00",
      "close": "331.40",
      "average": "331.0051",
      "volume": "81728",
      "turnover": "27052224.5",
      "trades": "960"
    },
    {
      "date": "2025-10-01",
      "bid": "342.00",
      "ask": "342.60",
      "open": "331.00",
      "high": "353.40",
      "low": "330.00",
      "close": "341.20",
      "average": "343.33",
      "volume": "98609",
      "turnover": "33868254.4",
      "trades": "1721"
    },
    {
      "date": "2025-10-02",
      "bid": "341.00",
      "ask": "341.80",
      "open": "342.60",
      "high": "347.80",
      "low": "334.60",
      "close": "341.20",
      "average": "340.6728",
      "volume": "81228",
      "turnover": "27671414.6",
      "trades": "1387"
    },
    {
      "date": "2025-10-03",
      "bid": "339.80",
      "ask": "340.20",
      "open": "341.20",
      "high": "344.00",
      "low": "333.20",
      "close": "340.20",
      "average": "337.9789",
      "volume": "209649",
      "turnover": "70857475.9",
      "trades": "1633"
    },
    {
      "date": "2025-10-06",
      "bid": "340.60",
      "ask": "341.40",
      "open": "340.00",
      "high": "342.60",
      "low": "338.00",
      "close": "340.40",
      "average": "340.485",
      "volume": "77069",
      "turnover": "26245637.5",
      "trades": "1356"
    },
    {
      "date": "2025-10-07",
      "bid": "348.00",
      "ask": "348.40",
      "open": "340.60",
      "high": "350.20",
      "low": "340.00",
      "close": "346.60",
      "average": "345.7464",
      "volume": "75924",
      "turnover": "26256558.2",
      "trades": "980"
    },
    {
      "date": "2025-10-08",
      "bid": "381.00",
      "ask": "381.80",
      "open": "365.00",
      "high": "383.20",
      "low": "363.80",
      "close": "379.40",
      "average": "375.8753",
      "volume": "192000",
      "turnover": "72163618.9",
      "trades": "2750"
    },
    {
      "date": "2025-10-09",
      "bid": "373.20",
      "ask": "375.40",
      "open": "379.60",
      "high": "380.20",
      "low": "370.00",
      "close": "374.60",
      "average": "374.8893",
      "volume": "199876",
      "turnover": "74928739.4",
      "trades": "2005"
    },
    {
      "date": "2025-10-10",
      "bid": "361.60",
      "ask": "362.20",
      "open": "373.80",
      "high": "375.80",
      "low": "360.00",
      "close": "360.00",
      "average": "367.5066",
      "volume": "147232",
      "turnover": "54101415.6",
      "trades": "1596"
    },
    {
      "date": "2025-10-13",
      "bid": "367.00",
      "ask": "367.60",
      "open": "360.00",
      "high": "367.40",
      "low": "355.80",
      "close": "367.20",
      "average": "363.7038",
      "volume": "87945",
      "turnover": "31979883.3",
      "trades": "1010"
    },
    {
      "date": "2025-10-14",
      "bid": "360.80",
      "ask": "362.80",
      "open": "365.20",
      "high": "366.20",
      "low": "356.80",
      "close": "360.00",
      "average": "361.5176",
      "volume": "97079",
      "turnover": "35094420.29",
      "trades": "971"
    },
    {
      "date": "2025-10-15",
      "bid": "374.40",
      "ask": "375.40",
      "open": "360.00",
      "high": "375.40",
      "low": "358.60",
      "close": "374.20",
      "average": "371.4359",
      "volume": "135892",
      "turnover": "50444192.7",
      "trades": "1299"
    },
    {
      "date": "2025-10-16",
      "bid": "368.20",
      "ask": "369.00",
      "open": "359.60",
      "high": "383.00",
      "low": "346.20",
      "close": "366.80",
      "average": "368.9834",
      "volume": "334849",
      "turnover": "123794242.3",
      "trades": "2734"
    },
    {
      "date": "2025-10-17",
      "bid": "348.80",
      "ask": "349.60",
      "open": "363.80",
      "high": "366.40",
      "low": "347.20",
      "close": "347.20",
      "average": "350.7769",
      "volume": "188517",
      "turnover": "66144179.2",
      "trades": "1954"
    },
    {
      "date": "2025-10-20",
      "bid": "352.80",
      "ask": "353.40",
      "open": "347.20",
      "high": "355.80",
      "low": "343.80",
      "close": "352.40",
      "average": "349.7157",
      "volume": "147146",
      "turnover": "51460382.3",
      "trades": "1742"
    },
    {
      "date": "2025-10-21",
      "bid": "357.20",
      "ask": "358.00",
      "open": "352.40",
      "high": "362.60",
      "low": "352.40",
      "close": "357.20",
      "average": "357.9883",
      "volume": "60795",
      "turnover": "21763002.8",
      "trades": "839"
    },
    {
      "date": "2025-10-22",
      "bid": "352.00",
      "ask": "352.80",
      "open": "356.20",
      "high": "358.20",
      "low": "351.20",
      "close": "351.20",
      "average": "352.9171",
      "volume": "121597",
      "turnover": "42915983.9",
      "trades": "935"
    },
    {
      "date": "2025-10-23",
      "bid": "353.80",
      "ask": "354.80",
      "open": "351.20",
      "high": "356.00",
      "low": "348.20",
      "close": "354.80",
      "average": "353.2079",
      "volume": "51775",
      "turnover": "18285116.2",
      "trades": "762"
    },
    {
      "date": "2025-10-24",
      "bid": "357.40",
      "ask": "358.00",
      "open": "355.00",
      "high": "359.40",
      "low": "353.80",
      "close": "356.20",
      "average": "356.6514",
      "volume": "51228",
      "turnover": "18270824.7",
      "trades": "846"
    },
    {
      "date": "2025-10-27",
      "bid": "355.80",
      "ask": "357.40",
      "open": "356.20",
      "high": "359.80",
      "low": "352.60",
      "close": "357.20",
      "average": "356.7947",
      "volume": "34131",
      "turnover": "12177881.6",
      "trades": "702"
    },
    {
      "date": "2025-10-28",
      "bid": "348.20",
      "ask": "349.00",
      "open": "355.80",
      "high": "356.00",
      "low": "348.20",
      "close": "350.60",
      "average": "350.9204",
      "volume": "52595",
      "turnover": "18456546.3",
      "trades": "694"
    },
    {
      "date": "2025-10-29",
      "bid": "342.80",
      "ask": "343.20",
      "open": "349.00",
      "high": "351.80",
      "low": "342.00",
      "close": "342.60",
      "average": "345.3358",
      "volume": "70604",
      "turnover": "24380166.7",
      "trades": "811"
    },
    {
      "date": "2025-10-30",
      "bid": "338.60",
      "ask": "339.20",
      "open": "342.20",
      "high": "344.00",
      "low": "338.00",
      "close": "339.80",
      "average": "340.1781",
      "volume": "65120",
      "turnover": "22160599.1",
      "trades": "836"
    },
    {
      "date": "2025-10-31",
      "bid": "334.40",
      "ask": "335.20",
      "open": "339.20",
      "high": "340.00",
      "low": "332.60",
      "close": "332.60",
      "average": "334.3819",
      "volume": "41121",
      "turnover": "13750680.3",
      "trades": "467"
    },
    {
      "date": "2025-11-03",
      "bid": "330.60",
      "ask": "330.80",
      "open": "332.40",
      "high": "337.80",
      "low": "330.80",
      "close": "331.00",
      "average": "333.4826",
      "volume": "75997",
      "turnover": "25355288.9",
      "trades": "981"
    },
    {
      "date": "2025-11-04",
      "bid": "320.80",
      "ask": "321.20",
      "open": "330.20",
      "high": "330.20",
      "low": "320.60",
      "close": "321.40",
      "average": "322.8181",
      "volume": "56039",
      "turnover": "18091062.1",
      "trades": "970"
    },
    {
      "date": "2025-11-05",
      "bid": "319.60",
      "ask": "321.40",
      "open": "319.00",
      "high": "320.00",
      "low": "316.20",
      "close": "318.80",
      "average": "318.4472",
      "volume": "53287",
      "turnover": "16967848.8",
      "trades": "789"
    },
    {
      "date": "2025-11-06",
      "bid": "311.00",
      "ask": "311.40",
      "open": "318.80",
      "high": "321.00",
      "low": "309.60",
      "close": "309.60",
      "average": "312.6856",
      "volume": "65604",
      "turnover": "20516531.39",
      "trades": "799"
    },
    {
      "date": "2025-11-07",
      "bid": "306.20",
      "ask": "307.60",
      "open": "311.20",
      "high": "314.00",
      "low": "306.20",
      "close": "306.40",
      "average": "307.7029",
      "volume": "94635",
      "turnover": "29123513.1",
      "trades": "1021"
    },
    {
      "date": "2025-11-10",
      "bid": "314.40",
      "ask": "315.80",
      "open": "309.40",
      "high": "318.80",
      "low": "309.40",
      "close": "315.00",
      "average": "314.7509",
      "volume": "81781",
      "turnover": "25740511",
      "trades": "973"
    },
    {
      "date": "2025-11-11",
      "bid": "321.80",
      "ask": "322.40",
      "open": "315.00",
      "high": "324.20",
      "low": "313.40",
      "close": "321.60",
      "average": "318.1102",
      "volume": "58241",
      "turnover": "18523485.39",
      "trades": "706"
    },
    {
      "date": "2025-11-12",
      "bid": "319.60",
      "ask": "319.80",
      "open": "322.40",
      "high": "322.40",
      "low": "318.20",
      "close": "320.00",
      "average": "320.0641",
      "volume": "63115",
      "turnover": "20200647.5",
      "trades": "685"
    },
    {
      "date": "2025-11-13",
      "bid": "318.60",
      "ask": "319.40",
      "open": "320.00",
      "high": "322.20",
      "low": "318.20",
      "close": "319.00",
      "average": "319.4636",
      "volume": "53158",
      "turnover": "16982655.8",
      "trades": "735"
    },
    {
      "date": "2025-11-14",
      "bid": "318.80",
      "ask": "319.60",
      "open": "318.60",
      "high": "320.00",
      "low": "315.60",
      "close": "319.20",
      "average": "318.1334",
      "volume": "75305",
      "turnover": "23946890.5",
      "trades": "899"
    },
    {
      "date": "2025-11-17",
      "bid": "308.00",
      "ask": "308.40",
      "open": "318.20",
      "high": "320.00",
      "low": "307.60",
      "close": "307.60",
      "average": "312.6691",
      "volume": "76317",
      "turnover": "23902686.5",
      "trades": "1154"
    },
    {
      "date": "2025-11-18",
      "bid": "300.20",
      "ask": "300.80",
      "open": "304.20",
      "high": "305.40",
      "low": "298.00",
      "close": "300.60",
      "average": "301.4497",
      "volume": "95322",
      "turnover": "28735538.1",
      "trades": "1077"
    },
    {
      "date": "2025-11-19",
      "bid": "301.80",
      "ask": "302.20",
      "open": "300.20",
      "high": "304.40",
      "low": "298.40",
      "close": "302.20",
      "average": "302.0549",
      "volume": "37116",
      "turnover": "11211038.4",
      "trades": "492"
    },
    {
      "date": "2025-11-20",
      "bid": "302.20",
      "ask": "303.00",
      "open": "305.20",
      "high": "307.00",
      "low": "302.20",
      "close": "302.80",
      "average": "304.5286",
      "volume": "51597",
      "turnover": "15712482.9",
      "trades": "579"
    },
    {
      "date": "2025-11-21",
      "bid": "301.00",
      "ask": "302.20",
      "open": "302.00",
      "high": "305.00",
      "low": "298.60",
      "close": "302.00",
      "average": "301.5376",
      "volume": "28141",
      "turnover": "8485297.69",
      "trades": "589"
    },
    {
      "date": "2025-11-24",
      "bid": "304.80",
      "ask": "305.20",
      "open": "303.20",
      "high": "305.80",
      "low": "300.00",
      "close": "305.20",
      "average": "304.5212",
      "volume": "76354",
      "turnover": "23248715.4",
      "trades": "844"
    },
    {
      "date": "2025-11-25",
      "bid": "307.40",
      "ask": "308.20",
      "open": "305.40",
      "high": "309.60",
      "low": "303.20",
      "close": "307.80",
      "average": "306.7003",
      "volume": "41485",
      "turnover": "12720991.8",
      "trades": "573"
    },
    {
      "date": "2025-11-26",
      "bid": "308.20",
      "ask": "308.80",
      "open": "310.00",
      "high": "315.00",
      "low": "305.60",
      "close": "309.00",
      "average": "308.9814",
      "volume": "40605",
      "turnover": "12545895.5",
      "trades": "546"
    },
    {
      "date": "2025-11-27",
      "bid": "314.60",
      "ask": "315.20",
      "open": "308.20",
      "high": "316.40",
      "low": "308.20",
      "close": "314.20",
      "average": "313.1165",
      "volume": "36195",
      "turnover": "11328672.5",
      "trades": "563"
    },
    {
      "date": "2025-11-28",
      "bid": "312.00",
      "ask": "312.40",
      "open": "315.00",
      "high": "315.00",
      "low": "307.60",
      "close": "312.60",
      "average": "312.1174",
      "volume": "85663",
      "turnover": "26737091.2",
      "trades": "457"
    },
    {
      "date": "2025-12-01",
      "bid": "308.40",
      "ask": "308.60",
      "open": "312.40",
      "high": "312.60",
      "low": "303.20",
      "close": "308.60",
      "average": "307.671",
      "volume": "45971",
      "turnover": "14141106.7",
      "trades": "632"
    },
    {
      "date": "2025-12-02",
      "bid": "307.40",
      "ask": "308.00",
      "open": "308.00",
      "high": "311.00",
      "low": "306.60",
      "close": "308.40",
      "average": "308.7269",
      "volume": "34539",
      "turnover": "10663074.69",
      "trades": "499"
    },
    {
      "date": "2025-12-03",
      "bid": "305.40",
      "ask": "305.60",
      "open": "309.00",
      "high": "310.20",
      "low": "305.00",
      "close": "305.60",
      "average": "306.4165",
      "volume": "35041",
      "turnover": "10737235.69",
      "trades": "638"
    },
    {
      "date": "2025-12-04",
      "bid": "307.60",
      "ask": "308.20",
      "open": "306.80",
      "high": "310.00",
      "low": "305.00",
      "close": "308.60",
      "average": "306.8624",
      "volume": "50883",
      "turnover": "15613811.2",
      "trades": "728"
    },
    {
      "date": "2025-12-05",
      "bid": "306.00",
      "ask": "306.60",
      "open": "308.60",
      "high": "310.00",
      "low": "305.40",
      "close": "307.20",
      "average": "307.3582",
      "volume": "38904",
      "turnover": "11955780.6",
      "trades": "484"
    },
    {
      "date": "2025-12-08",
      "bid": "305.00",
      "ask": "305.80",
      "open": "306.80",
      "high": "307.60",
      "low": "301.80",
      "close": "305.80",
      "average": "305.3841",
      "volume": "57076",
      "turnover": "17430550.1",
      "trades": "811"
    },
    {
      "date": "2025-12-09",
      "bid": "312.60",
      "ask": "313.00",
      "open": "305.80",
      "high": "314.80",
      "low": "305.00",
      "close": "312.40",
      "average": "310.6637",
      "volume": "49264",
      "turnover": "15303106.2",
      "trades": "557"
    },
    {
      "date": "2025-12-10",
      "bid": "304.00",
      "ask": "304.80",
      "open": "311.80",
      "high": "311.80",
      "low": "300.00",
      "close": "305.00",
      "average": "303.7254",
      "volume": "49335",
      "turnover": "14982514",
      "trades": "649"
    },
    {
      "date": "2025-12-11",
      "bid": "306.20",
      "ask": "306.80",
      "open": "304.80",
      "high": "308.00",
      "low": "302.60",
      "close": "306.20",
      "average": "305.2849",
      "volume": "28576",
      "turnover": "8723096.1",
      "trades": "511"
    },
    {
      "date": "2025-12-12",
      "bid": "306.20",
      "ask": "306.80",
      "open": "306.20",
      "high": "310.20",
      "low": "305.00",
      "close": "306.00",
      "average": "307.0821",
      "volume": "26485",
      "turnover": "8132949.6",
      "trades": "421"
    },
    {
      "date": "2025-12-15",
      "bid": "302.40",
      "ask": "303.20",
      "open": "306.00",
      "high": "307.60",
      "low": "300.60",
      "close": "302.20",
      "average": "304.5453",
      "volume": "44992",
      "turnover": "13701739.4",
      "trades": "568"
    },
    {
      "date": "2025-12-16",
      "bid": "303.00",
      "ask": "304.00",
      "open": "301.40",
      "high": "306.20",
      "low": "299.20",
      "close": "302.80",
      "average": "302.6542",
      "volume": "44264",
      "turnover": "13395792.8",
      "trades": "751"
    },
    {
      "date": "2025-12-17",
      "bid": "302.80",
      "ask": "303.40",
      "open": "304.00",
      "high": "304.40",
      "low": "297.00",
      "close": "302.40",
      "average": "300.5872",
      "volume": "37438",
      "turnover": "11252739.6",
      "trades": "723"
    },
    {
      "date": "2025-12-18",
      "bid": "305.80",
      "ask": "306.40",
      "open": "301.60",
      "high": "308.20",
      "low": "296.40",
      "close": "307.00",
      "average": "304.9101",
      "volume": "44423",
      "turnover": "13544424.9",
      "trades": "774"
    },
    {
      "date": "2025-12-19",
      "bid": "302.60",
      "ask": "303.20",
      "open": "305.80",
      "high": "305.80",
      "low": "300.00",
      "close": "303.20",
      "average": "302.6836",
      "volume": "42692",
      "turnover": "12921612.8",
      "trades": "709"
    },
    {
      "date": "2025-12-22",
      "bid": "305.00",
      "ask": "305.80",
      "open": "303.20",
      "high": "306.40",
      "low": "300.40",
      "close": "305.20",
      "average": "303.111",
      "volume": "54258",
      "turnover": "16437038.1",
      "trades": "867"
    },
    {
      "date": "2025-12-23",
      "bid": "303.20",
      "ask": "308.80",
      "open": "305.00",
      "high": "308.20",
      "low": "302.20",
      "close": "303.20",
      "average": "305.1954",
      "volume": "18615",
      "turnover": "5681494.6",
      "trades": "559"
    },
    {
      "date": "2025-12-29",
      "bid": "308.20",
      "ask": "308.80",
      "open": "303.20",
      "high": "310.00",
      "low": "303.20",
      "close": "308.20",
      "average": "307.0184",
      "volume": "38958",
      "turnover": "11960741.4",
      "trades": "669"
    },
    {
      "date": "2025-12-30",
      "bid": "309.00",
      "ask": "309.60",
      "open": "308.80",
      "high": "310.60",
      "low": "307.60",
      "close": "309.60",
      "average": "308.9435",
      "volume": "54891",
      "turnover": "16957496.1",
      "trades": "718"
    },
    {
      "date": "2026-01-02",
      "bid": "289.20",
      "ask": "289.80",
      "open": "309.00",
      "high": "309.80",
      "low": "289.20",
      "close": "290.00",
      "average": "296.7376",
      "volume": "65013",
      "turnover": "19289176",
      "trades": "1432"
    },
    {
      "date": "2026-01-05",
      "bid": "290.60",
      "ask": "291.20",
      "open": "291.40",
      "high": "293.80",
      "low": "288.00",
      "close": "289.80",
      "average": "291.064",
      "volume": "30895",
      "turnover": "8992453.5",
      "trades": "576"
    },
    {
      "date": "2026-01-07",
      "bid": "294.80",
      "ask": "295.20",
      "open": "292.80",
      "high": "300.80",
      "low": "292.80",
      "close": "295.00",
      "average": "296.1078",
      "volume": "79126",
      "turnover": "23427808.3",
      "trades": "1113"
    },
    {
      "date": "2026-01-08",
      "bid": "291.20",
      "ask": "292.00",
      "open": "294.00",
      "high": "297.20",
      "low": "290.60",
      "close": "291.80",
      "average": "293.1767",
      "volume": "33046",
      "turnover": "9688183.5",
      "trades": "601"
    },
    {
      "date": "2026-01-09",
      "bid": "291.00",
      "ask": "291.60",
      "open": "290.80",
      "high": "295.40",
      "low": "289.60",
      "close": "291.40",
      "average": "291.6265",
      "volume": "40215",
      "turnover": "11727698.5",
      "trades": "726"
    },
    {
      "date": "2026-01-12",
      "bid": "290.00",
      "ask": "290.40",
      "open": "292.00",
      "high": "294.80",
      "low": "283.00",
      "close": "289.00",
      "average": "287.7187",
      "volume": "48103",
      "turnover": "13837258",
      "trades": "1053"
    },
    {
      "date": "2026-01-13",
      "bid": "292.80",
      "ask": "293.20",
      "open": "290.00",
      "high": "297.80",
      "low": "284.80",
      "close": "292.20",
      "average": "292.3551",
      "volume": "89130",
      "turnover": "26057228.4",
      "trades": "1360"
    },
    {
      "date": "2026-01-14",
      "bid": "287.60",
      "ask": "289.80",
      "open": "294.80",
      "high": "294.80",
      "low": "287.40",
      "close": "287.60",
      "average": "288.4184",
      "volume": "111236",
      "turnover": "32084280.1",
      "trades": "1427"
    },
    {
      "date": "2026-01-15",
      "bid": "288.60",
      "ask": "290.00",
      "open": "287.40",
      "high": "290.80",
      "low": "282.80",
      "close": "288.00",
      "average": "287.5718",
      "volume": "73782",
      "turnover": "21218212.39",
      "trades": "1045"
    },
    {
      "date": "2026-01-16",
      "bid": "290.20",
      "ask": "290.40",
      "open": "299.60",
      "high": "304.60",
      "low": "288.60",
      "close": "288.60",
      "average": "293.3393",
      "volume": "114643",
      "turnover": "33646691.1",
      "trades": "1432"
    },
    {
      "date": "2026-01-19",
      "bid": "274.60",
      "ask": "275.00",
      "open": "284.00",
      "high": "284.80",
      "low": "273.80",
      "close": "273.80",
      "average": "277.8013",
      "volume": "83999",
      "turnover": "23341532.3",
      "trades": "1284"
    },
    {
      "date": "2026-01-20",
      "bid": "274.40",
      "ask": "274.60",
      "open": "273.00",
      "high": "277.40",
      "low": "271.00",
      "close": "274.00",
      "average": "274.5331",
      "volume": "60043",
      "turnover": "16485255",
      "trades": "887"
    },
    {
      "date": "2026-01-21",
      "bid": "266.60",
      "ask": "267.20",
      "open": "273.00",
      "high": "273.20",
      "low": "264.00",
      "close": "267.40",
      "average": "267.6233",
      "volume": "89860",
      "turnover": "24050393.9",
      "trades": "1310"
    },
    {
      "date": "2026-01-22",
      "bid": "268.60",
      "ask": "269.00",
      "open": "271.80",
      "high": "273.00",
      "low": "267.80",
      "close": "269.20",
      "average": "269.2847",
      "volume": "84118",
      "turnover": "22654355",
      "trades": "1000"
    },
    {
      "date": "2026-01-23",
      "bid": "267.20",
      "ask": "267.80",
      "open": "269.60",
      "high": "271.00",
      "low": "266.00",
      "close": "267.00",
      "average": "267.7154",
      "volume": "178898",
      "turnover": "47895072.1",
      "trades": "800"
    },
    {
      "date": "2026-01-26",
      "bid": "265.80",
      "ask": "266.20",
      "open": "265.40",
      "high": "267.60",
      "low": "263.80",
      "close": "265.00",
      "average": "265.5598",
      "volume": "303836",
      "turnover": "80675716.09",
      "trades": "1106"
    },
    {
      "date": "2026-01-27",
      "bid": "263.60",
      "ask": "263.80",
      "open": "266.20",
      "high": "266.40",
      "low": "261.80",
      "close": "263.00",
      "average": "263.6485",
      "volume": "102040",
      "turnover": "26908562.1",
      "trades": "1074"
    },
    {
      "date": "2026-01-28",
      "bid": "264.60",
      "ask": "265.20",
      "open": "263.60",
      "high": "266.40",
      "low": "262.40",
      "close": "264.00",
      "average": "264.7495",
      "volume": "73914",
      "turnover": "19570070.7",
      "trades": "857"
    },
    {
      "date": "2026-01-29",
      "bid": "256.20",
      "ask": "256.40",
      "open": "264.40",
      "high": "264.80",
      "low": "255.00",
      "close": "255.00",
      "average": "257.0362",
      "volume": "103145",
      "turnover": "26514789",
      "trades": "1379"
    },
    {
      "date": "2026-01-30",
      "bid": "250.60",
      "ask": "252.80",
      "open": "256.80",
      "high": "259.20",
      "low": "250.00",
      "close": "250.00",
      "average": "252.4311",
      "volume": "148056",
      "turnover": "37396085",
      "trades": "1452"
    },
    {
      "date": "2026-02-02",
      "bid": "244.00",
      "ask": "244.80",
      "open": "250.00",
      "high": "250.60",
      "low": "243.60",
      "close": "244.60",
      "average": "244.8854",
      "volume": "115592",
      "turnover": "28310000.6",
      "trades": "1103"
    },
    {
      "date": "2026-02-03",
      "bid": "230.40",
      "ask": "231.00",
      "open": "245.80",
      "high": "246.80",
      "low": "230.20",
      "close": "231.00",
      "average": "234.9565",
      "volume": "153775",
      "turnover": "36118708.79",
      "trades": "1717"
    },
    {
      "date": "2026-02-04",
      "bid": "226.20",
      "ask": "233.80",
      "open": "230.40",
      "high": "235.60",
      "low": "221.80",
      "close": "233.40",
      "average": "227.0629",
      "volume": "310113",
      "turnover": "70371546.5",
      "trades": "2132"
    },
    {
      "date": "2026-02-05",
      "bid": "226.20",
      "ask": "227.00",
      "open": "235.60",
      "high": "235.60",
      "low": "226.00",
      "close": "226.00",
      "average": "228.6082",
      "volume": "204946",
      "turnover": "46868011.6",
      "trades": "1791"
    },
    {
      "date": "2026-02-06",
      "bid": "257.80",
      "ask": "259.00",
      "open": "248.60",
      "high": "260.00",
      "low": "241.80",
      "close": "259.20",
      "average": "250.6304",
      "volume": "697216",
      "turnover": "175217323.4",
      "trades": "4685"
    },
    {
      "date": "2026-02-09",
      "bid": "259.40",
      "ask": "259.80",
      "open": "265.20",
      "high": "268.00",
      "low": "258.00",
      "close": "261.00",
      "average": "263.1933",
      "volume": "634827",
      "turnover": "166979576.1",
      "trades": "3493"
    },
    {
      "date": "2026-02-10",
      "bid": "260.40",
      "ask": "260.60",
      "open": "262.20",
      "high": "265.60",
      "low": "259.80",
      "close": "260.40",
      "average": "261.5677",
      "volume": "214544",
      "turnover": "56133795.2",
      "trades": "2097"
    },
    {
      "date": "2026-02-11",
      "bid": "250.80",
      "ask": "251.60",
      "open": "257.80",
      "high": "261.00",
      "low": "250.40",
      "close": "250.40",
      "average": "254.9449",
      "volume": "284853",
      "turnover": "72683637.4",
      "trades": "2367"
    },
    {
      "date": "2026-02-12",
      "bid": "235.80",
      "ask": "236.20",
      "open": "250.40",
      "high": "250.60",
      "low": "236.00",
      "close": "238.00",
      "average": "241.1976",
      "volume": "255947",
      "turnover": "61736356.2",
      "trades": "2431"
    },
    {
      "date": "2026-02-13",
      "bid": "242.00",
      "ask": "242.40",
      "open": "237.40",
      "high": "244.60",
      "low": "236.20",
      "close": "243.20",
      "average": "242.2659",
      "volume": "118452",
      "turnover": "28697839.8",
      "trades": "1186"
    },
    {
      "date": "2026-02-16",
      "bid": "233.20",
      "ask": "234.40",
      "open": "244.80",
      "high": "245.00",
      "low": "233.40",
      "close": "234.00",
      "average": "237.9944",
      "volume": "107985",
      "turnover": "25700670.1",
      "trades": "1328"
    },
    {
      "date": "2026-02-17",
      "bid": "229.60",
      "ask": "231.60",
      "open": "233.00",
      "high": "233.20",
      "low": "224.40",
      "close": "230.80",
      "average": "228.2057",
      "volume": "206096",
      "turnover": "47002261.7",
      "trades": "1561"
    },
    {
      "date": "2026-02-18",
      "bid": "237.80",
      "ask": "238.40",
      "open": "230.80",
      "high": "238.60",
      "low": "229.00",
      "close": "236.60",
      "average": "234.0547",
      "volume": "125619",
      "turnover": "29403559.7",
      "trades": "1208"
    },
    {
      "date": "2026-02-19",
      "bid": "242.60",
      "ask": "243.20",
      "open": "236.80",
      "high": "248.40",
      "low": "236.40",
      "close": "242.60",
      "average": "243.8234",
      "volume": "136729",
      "turnover": "33335029.5",
      "trades": "1191"
    },
    {
      "date": "2026-02-20",
      "bid": "244.00",
      "ask": "244.60",
      "open": "244.40",
      "high": "247.00",
      "low": "237.80",
      "close": "243.20",
      "average": "241.6445",
      "volume": "476392",
      "turnover": "116153518.1",
      "trades": "1075"
    },
    {
      "date": "2026-02-23",
      "bid": "236.60",
      "ask": "238.60",
      "open": "243.20",
      "high": "245.00",
      "low": "236.20",
      "close": "237.00",
      "average": "239.2705",
      "volume": "97823",
      "turnover": "23412447.4",
      "trades": "1009"
    },
    {
      "date": "2026-02-24",
      "bid": "235.00",
      "ask": "235.80",
      "open": "235.40",
      "high": "240.20",
      "low": "230.80",
      "close": "236.20",
      "average": "235.0503",
      "volume": "102069",
      "turnover": "23991017.3",
      "trades": "1059"
    },
    {
      "date": "2026-02-25",
      "bid": "234.80",
      "ask": "236.40",
      "open": "237.20",
      "high": "241.40",
      "low": "234.20",
      "close": "235.00",
      "average": "236.5551",
      "volume": "130011",
      "turnover": "30767325.8",
      "trades": "966"
    },
    {
      "date": "2026-02-26",
      "bid": "244.60",
      "ask": "245.00",
      "open": "235.60",
      "high": "246.80",
      "low": "233.80",
      "close": "245.20",
      "average": "242.3882",
      "volume": "116070",
      "turnover": "28129142.1",
      "trades": "924"
    },
    {
      "date": "2026-02-27",
      "bid": "238.00",
      "ask": "238.60",
      "open": "245.20",
      "high": "245.20",
      "low": "234.20",
      "close": "239.20",
      "average": "238.3219",
      "volume": "137411",
      "turnover": "32741258.8",
      "trades": "1219"
    },
    {
      "date": "2026-03-02",
      "bid": "233.00",
      "ask": "233.80",
      "open": "235.20",
      "high": "238.60",
      "low": "229.20",
      "close": "232.60",
      "average": "233.5525",
      "volume": "144042",
      "turnover": "33591110.1",
      "trades": "1557"
    },
    {
      "date": "2026-03-03",
      "bid": "231.40",
      "ask": "232.00",
      "open": "231.80",
      "high": "233.00",
      "low": "224.00",
      "close": "230.20",
      "average": "228.3828",
      "volume": "115869",
      "turnover": "26456654.3",
      "trades": "1266"
    },
    {
      "date": "2026-03-04",
      "bid": "239.60",
      "ask": "240.60",
      "open": "232.00",
      "high": "241.00",
      "low": "230.20",
      "close": "239.00",
      "average": "237.403",
      "volume": "120571",
      "turnover": "28618523.3",
      "trades": "1128"
    },
    {
      "date": "2026-03-05",
      "bid": "248.00",
      "ask": "249.80",
      "open": "240.20",
      "high": "253.40",
      "low": "235.20",
      "close": "251.20",
      "average": "247.6656",
      "volume": "150509",
      "turnover": "37247425.1",
      "trades": "1287"
    },
    {
      "date": "2026-03-06",
      "bid": "246.00",
      "ask": "246.40",
      "open": "255.00",
      "high": "257.60",
      "low": "245.60",
      "close": "248.80",
      "average": "249.9412",
      "volume": "137889",
      "turnover": "34469381.7",
      "trades": "1005"
    },
    {
      "date": "2026-03-09",
      "bid": "240.80",
      "ask": "245.20",
      "open": "244.20",
      "high": "248.60",
      "low": "238.00",
      "close": "240.40",
      "average": "241.4533",
      "volume": "93967",
      "turnover": "22703827.1",
      "trades": "869"
    },
    {
      "date": "2026-03-10",
      "bid": "238.20",
      "ask": "239.00",
      "open": "245.00",
      "high": "245.40",
      "low": "237.40",
      "close": "237.40",
      "average": "240.2607",
      "volume": "80722",
      "turnover": "19396109.39",
      "trades": "833"
    },
    {
      "date": "2026-03-11",
      "bid": "239.00",
      "ask": "240.60",
      "open": "238.00",
      "high": "244.80",
      "low": "233.80",
      "close": "239.20",
      "average": "238.8488",
      "volume": "59736",
      "turnover": "14277833.9",
      "trades": "612"
    },
    {
      "date": "2026-03-12",
      "bid": "238.00",
      "ask": "238.80",
      "open": "238.80",
      "high": "243.00",
      "low": "236.40",
      "close": "237.40",
      "average": "238.8181",
      "volume": "45496",
      "turnover": "10866428.5",
      "trades": "674"
    },
    {
      "date": "2026-03-13",
      "bid": "239.40",
      "ask": "240.40",
      "open": "237.60",
      "high": "242.20",
      "low": "234.60",
      "close": "240.60",
      "average": "239.8067",
      "volume": "79796",
      "turnover": "19137603.5",
      "trades": "812"
    },
    {
      "date": "2026-03-16",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.913",
      "volume": "60691",
      "turnover": "14499015.8",
      "trades": "708"
    },
    {
      "date": "2026-03-17",
      "bid": "241.40",
      "ask": "242.20",
      "open": "238.40",
      "high": "244.40",
      "low": "236.00",
      "close": "241.40",
      "average": "240.4416",
      "volume": "49371",
      "turnover": "11868697.7",
      "trades": "584"
    },
    {
      "date": "2026-03-18",
      "bid": "232.80",
      "ask": "233.80",
      "open": "242.20",
      "high": "244.40",
      "low": "232.40",
      "close": "233.00",
      "average": "236.0373",
      "volume": "114036",
      "turnover": "26924664.1",
      "trades": "1003"
    },
    {
      "date": "2026-03-19",
      "bid": "229.00",
      "ask": "229.80",
      "open": "232.20",
      "high": "236.20",
      "low": "228.00",
      "close": "229.40",
      "average": "231.1037",
      "volume": "58375",
      "turnover": "13490824.9",
      "trades": "923"
    },
    {
      "date": "2026-03-20",
      "bid": "222.20",
      "ask": "223.40",
      "open": "230.20",
      "high": "230.20",
      "low": "222.20",
      "close": "222.40",
      "average": "224.3957",
      "volume": "121482",
      "turnover": "27262706.3",
      "trades": "1318"
    },
    {
      "date": "2026-03-23",
      "bid": "225.00",
      "ask": "225.20",
      "open": "218.00",
      "high": "231.00",
      "low": "215.60",
      "close": "224.60",
      "average": "224.3499",
      "volume": "113346",
      "turnover": "25449702.4",
      "trades": "1348"
    },
    {
      "date": "2026-03-24",
      "bid": "217.00",
      "ask": "217.80",
      "open": "227.00",
      "high": "227.00",
      "low": "216.20",
      "close": "217.80",
      "average": "219.854",
      "volume": "118287",
      "turnover": "26039138.1",
      "trades": "1135"
    },
    {
      "date": "2026-03-25",
      "bid": "216.60",
      "ask": "217.40",
      "open": "219.40",
      "high": "225.00",
      "low": "215.60",
      "close": "218.80",
      "average": "219.1254",
      "volume": "141142",
      "turnover": "30930846.7",
      "trades": "1225"
    },
    {
      "date": "2026-03-26",
      "bid": "221.00",
      "ask": "223.40",
      "open": "219.00",
      "high": "225.60",
      "low": "216.60",
      "close": "221.80",
      "average": "221.0291",
      "volume": "58144",
      "turnover": "12852338.3",
      "trades": "728"
    },
    {
      "date": "2026-03-27",
      "bid": "219.00",
      "ask": "219.80",
      "open": "222.20",
      "high": "222.20",
      "low": "216.00",
      "close": "220.20",
      "average": "218.8127",
      "volume": "68337",
      "turnover": "14951510.5",
      "trades": "710"
    },
    {
      "date": "2026-03-30",
      "bid": "223.40",
      "ask": "224.20",
      "open": "219.80",
      "high": "224.60",
      "low": "215.40",
      "close": "224.60",
      "average": "222.3956",
      "volume": "96387",
      "turnover": "21430136.8",
      "trades": "928"
    },
    {
      "date": "2026-03-31",
      "bid": "237.60",
      "ask": "238.40",
      "open": "224.80",
      "high": "238.80",
      "low": "224.60",
      "close": "238.20",
      "average": "235.9648",
      "volume": "147359",
      "turnover": "34770821",
      "trades": "1230"
    },
    {
      "date": "2026-04-01",
      "bid": "237.80",
      "ask": "238.80",
      "open": "244.40",
      "high": "244.40",
      "low": "231.60",
      "close": "238.60",
      "average": "236.9137",
      "volume": "216212",
      "turnover": "51233336.1",
      "trades": "1045"
    },
    {
      "date": "2026-04-02",
      "bid": "240.20",
      "ask": "241.20",
      "open": "238.60",
      "high": "241.80",
      "low": "233.00",
      "close": "241.80",
      "average": "239.372",
      "volume": "98085",
      "turnover": "23477935.9",
      "trades": "452"
    },
    {
      "date": "2026-04-07",
      "bid": "237.20",
      "ask": "237.60",
      "open": "243.00",
      "high": "246.80",
      "low": "236.20",
      "close": "236.60",
      "average": "239.9344",
      "volume": "80544",
      "turnover": "19338949.1",
      "trades": "903"
    },
    {
      "date": "2026-04-08",
      "bid": "237.60",
      "ask": "238.40",
      "open": "245.00",
      "high": "250.60",
      "low": "237.40",
      "close": "237.60",
      "average": "242.441",
      "volume": "146509",
      "turnover": "35526033.1",
      "trades": "1140"
    },
    {
      "date": "2026-04-09",
      "bid": "232.00",
      "ask": "232.20",
      "open": "237.60",
      "high": "237.60",
      "low": "229.00",
      "close": "231.80",
      "average": "231.8655",
      "volume": "136155",
      "turnover": "31567883.9",
      "trades": "1121"
    },
    {
      "date": "2026-04-10",
      "bid": "231.60",
      "ask": "232.20",
      "open": "233.00",
      "high": "241.20",
      "low": "230.60",
      "close": "231.20",
      "average": "234.9548",
      "volume": "299158",
      "turnover": "70320597.9",
      "trades": "1463"
    },
    {
      "date": "2026-04-13",
      "bid": "234.80",
      "ask": "235.20",
      "open": "229.80",
      "high": "236.60",
      "low": "228.00",
      "close": "234.40",
      "average": "233.3196",
      "volume": "97908",
      "turnover": "22827002.2",
      "trades": "874"
    },
    {
      "date": "2026-04-14",
      "bid": "240.20",
      "ask": "241.00",
      "open": "235.80",
      "high": "242.20",
      "low": "235.60",
      "close": "239.60",
      "average": "239.5414",
      "volume": "77668",
      "turnover": "18604782",
      "trades": "789"
    },
    {
      "date": "2026-04-15",
      "bid": "250.60",
      "ask": "250.80",
      "open": "241.00",
      "high": "251.60",
      "low": "239.40",
      "close": "249.80",
      "average": "246.9086",
      "volume": "68371",
      "turnover": "16876010.3",
      "trades": "986"
    },
    {
      "date": "2026-04-16",
      "bid": "263.40",
      "ask": "263.80",
      "open": "251.60",
      "high": "264.80",
      "low": "250.40",
      "close": "262.20",
      "average": "259.9388",
      "volume": "270331",
      "turnover": "70324741.7",
      "trades": "1471"
    },
    {
      "date": "2026-04-17",
      "bid": "275.80",
      "ask": "276.20",
      "open": "263.80",
      "high": "280.60",
      "low": "260.80",
      "close": "274.60",
      "average": "273.3619",
      "volume": "299508",
      "turnover": "81793256.9",
      "trades": "1786"
    },
    {
      "date": "2026-04-20",
      "bid": "276.20",
      "ask": "277.40",
      "open": "271.20",
      "high": "278.40",
      "low": "267.80",
      "close": "277.20",
      "average": "275.5175",
      "volume": "118584",
      "turnover": "32671688.4",
      "trades": "1490"
    },
    {
      "date": "2026-04-21",
      "bid": "279.20",
      "ask": "280.00",
      "open": "277.40",
      "high": "280.80",
      "low": "275.00",
      "close": "278.80",
      "average": "278.3756",
      "volume": "139589",
      "turnover": "38858530.4",
      "trades": "1445"
    },
    {
      "date": "2026-04-22",
      "bid": "274.40",
      "ask": "275.20",
      "open": "278.80",
      "high": "281.60",
      "low": "272.40",
      "close": "273.20",
      "average": "275.0864",
      "volume": "112271",
      "turnover": "30884151.5",
      "trades": "1328"
    },
    {
      "date": "2026-04-23",
      "bid": "272.20",
      "ask": "272.80",
      "open": "288.80",
      "high": "289.80",
      "low": "266.80",
      "close": "271.80",
      "average": "277.8265",
      "volume": "216989",
      "turnover": "60287559.1",
      "trades": "2034"
    },
    {
      "date": "2026-04-24",
      "bid": "269.00",
      "ask": "269.60",
      "open": "274.00",
      "high": "280.00",
      "low": "268.40",
      "close": "269.60",
      "average": "272.8349",
      "volume": "103593",
      "turnover": "28264629.1",
      "trades": "1479"
    },
    {
      "date": "2026-04-27",
      "bid": "263.80",
      "ask": "264.60",
      "open": "270.00",
      "high": "273.00",
      "low": "263.20",
      "close": "265.00",
      "average": "266.4041",
      "volume": "73189",
      "turnover": "19497512",
      "trades": "1178"
    },
    {
      "date": "2026-04-28",
      "bid": "257.20",
      "ask": "257.60",
      "open": "263.80",
      "high": "263.80",
      "low": "255.00",
      "close": "257.60",
      "average": "258.3231",
      "volume": "119741",
      "turnover": "30931869.8",
      "trades": "1626"
    },
    {
      "date": "2026-04-29",
      "bid": "250.60",
      "ask": "250.80",
      "open": "258.60",
      "high": "259.00",
      "low": "246.60",
      "close": "250.80",
      "average": "250.5703",
      "volume": "98594",
      "turnover": "24704686.8",
      "trades": "1421"
    },
    {
      "date": "2026-04-30",
      "bid": "252.40",
      "ask": "253.40",
      "open": "249.60",
      "high": "254.60",
      "low": "248.00",
      "close": "254.60",
      "average": "253.4403",
      "volume": "78379",
      "turnover": "19864332.5",
      "trades": "461"
    },
    {
      "date": "2026-05-04",
      "bid": "261.20",
      "ask": "261.80",
      "open": "254.80",
      "high": "263.80",
      "low": "254.20",
      "close": "260.00",
      "average": "259.2206",
      "volume": "108088",
      "turnover": "28016402.1",
      "trades": "1092"
    },
    {
      "date": "2026-05-05",
      "bid": "258.00",
      "ask": "259.40",
      "open": "261.80",
      "high": "266.80",
      "low": "256.80",
      "close": "260.00",
      "average": "260.601",
      "volume": "69511",
      "turnover": "18113807.39",
      "trades": "1070"
    },
    {
      "date": "2026-05-06",
      "bid": "264.20",
      "ask": "264.80",
      "open": "260.20",
      "high": "273.80",
      "low": "258.00",
      "close": "264.40",
      "average": "267.3336",
      "volume": "79428",
      "turnover": "21233487.8",
      "trades": "996"
    },
    {
      "date": "2026-05-07",
      "bid": "266.20",
      "ask": "267.60",
      "open": "265.00",
      "high": "269.60",
      "low": "260.00",
      "close": "267.20",
      "average": "265.5969",
      "volume": "99845",
      "turnover": "26518162.9",
      "trades": "1078"
    },
    {
      "date": "2026-05-08",
      "bid": "261.20",
      "ask": "262.20",
      "open": "267.20",
      "high": "269.60",
      "low": "260.40",
      "close": "261.20",
      "average": "264.3671",
      "volume": "58337",
      "turnover": "15424671.1",
      "trades": "1023"
    },
    {
      "date": "2026-05-11",
      "bid": "264.60",
      "ask": "265.20",
      "open": "261.40",
      "high": "265.80",
      "low": "258.40",
      "close": "264.40",
      "average": "263.5446",
      "volume": "75187",
      "turnover": "19815108.8",
      "trades": "1126"
    },
    {
      "date": "2026-05-12",
      "bid": "252.80",
      "ask": "253.60",
      "open": "262.00",
      "high": "262.80",
      "low": "251.80",
      "close": "253.00",
      "average": "254.3482",
      "volume": "79235",
      "turnover": "20153362.8",
      "trades": "1053"
    },
    {
      "date": "2026-05-13",
      "bid": "246.00",
      "ask": "246.80",
      "open": "253.60",
      "high": "254.40",
      "low": "245.20",
      "close": "245.20",
      "average": "247.5772",
      "volume": "58884",
      "turnover": "14579308.3",
      "trades": "725"
    },
    {
      "date": "2026-05-15",
      "bid": "254.60",
      "ask": "255.40",
      "open": "248.40",
      "high": "257.20",
      "low": "248.00",
      "close": "254.40",
      "average": "254.0768",
      "volume": "86449",
      "turnover": "21964064.5",
      "trades": "1061"
    },
    {
      "date": "2026-05-18",
      "bid": "255.60",
      "ask": "257.80",
      "open": "253.00",
      "high": "258.40",
      "low": "249.00",
      "close": "257.20",
      "average": "254.3392",
      "volume": "65973",
      "turnover": "16780227",
      "trades": "878"
    },
    {
      "date": "2026-05-19",
      "bid": "273.60",
      "ask": "274.00",
      "open": "258.80",
      "high": "279.80",
      "low": "258.80",
      "close": "274.60",
      "average": "274.7927",
      "volume": "119409",
      "turnover": "32813385.4",
      "trades": "1532"
    },
    {
      "date": "2026-05-20",
      "bid": "283.00",
      "ask": "283.80",
      "open": "273.00",
      "high": "286.80",
      "low": "270.40",
      "close": "283.00",
      "average": "278.7312",
      "volume": "126137",
      "turnover": "35157957.4",
      "trades": "1544"
    },
    {
      "date": "2026-05-21",
      "bid": "277.80",
      "ask": "279.40",
      "open": "283.00",
      "high": "285.00",
      "low": "277.00",
      "close": "278.80",
      "average": "280.535",
      "volume": "159533",
      "turnover": "44755120.2",
      "trades": "1513"
    },
    {
      "date": "2026-05-22",
      "bid": "273.80",
      "ask": "275.40",
      "open": "282.00",
      "high": "285.40",
      "low": "272.20",
      "close": "275.20",
      "average": "276.6465",
      "volume": "78341",
      "turnover": "21669374.5",
      "trades": "1050"
    },
    {
      "date": "2026-05-25",
      "bid": "277.60",
      "ask": "279.00",
      "open": "274.60",
      "high": "279.00",
      "low": "270.20",
      "close": "277.60",
      "average": "276.9529",
      "volume": "62147",
      "turnover": "17210611.6",
      "trades": "963"
    },
    {
      "date": "2026-05-26",
      "bid": "268.80",
      "ask": "270.40",
      "open": "276.20",
      "high": "276.20",
      "low": "266.80",
      "close": "269.40",
      "average": "269.6148",
      "volume": "63257",
      "turnover": "17059695.6",
      "trades": "947"
    },
    {
      "date": "2026-05-27",
      "bid": "263.20",
      "ask": "265.20",
      "open": "270.40",
      "high": "270.40",
      "low": "263.00",
      "close": "265.40",
      "average": "265.9914",
      "volume": "129571",
      "turnover": "34466306.4",
      "trades": "1182"
    },
    {
      "date": "2026-05-28",
      "bid": "267.00",
      "ask": "268.00",
      "open": "262.80",
      "high": "269.00",
      "low": "260.40",
      "close": "266.00",
      "average": "266.2624",
      "volume": "314203",
      "turnover": "83660708.4",
      "trades": "2184"
    },
    {
      "date": "2026-05-29",
      "bid": "266.00",
      "ask": "266.40",
      "open": "268.00",
      "high": "271.80",
      "low": "260.40",
      "close": "261.00",
      "average": "261.4975",
      "volume": "1014808",
      "turnover": "265371914.6",
      "trades": "1828"
    },
    {
      "date": "2026-06-01",
      "bid": "281.40",
      "ask": "282.00",
      "open": "267.20",
      "high": "283.60",
      "low": "267.00",
      "close": "282.40",
      "average": "277.705",
      "volume": "308396",
      "turnover": "85637689.7",
      "trades": "2475"
    },
    {
      "date": "2026-06-02",
      "bid": "270.60",
      "ask": "271.20",
      "open": "282.00",
      "high": "284.60",
      "low": "268.60",
      "close": "271.80",
      "average": "276.7438",
      "volume": "164248",
      "turnover": "45454443.4",
      "trades": "2012"
    },
    {
      "date": "2026-06-03",
      "bid": "258.40",
      "ask": "259.20",
      "open": "271.20",
      "high": "271.80",
      "low": "257.00",
      "close": "258.40",
      "average": "264.5333",
      "volume": "162051",
      "turnover": "42863457.7",
      "trades": "1198"
    },
    {
      "date": "2026-06-04",
      "bid": "262.00",
      "ask": "262.40",
      "open": "257.80",
      "high": "266.00",
      "low": "257.00",
      "close": "261.80",
      "average": "262.5724",
      "volume": "102557",
      "turnover": "26930539.8",
      "trades": "1646"
    },
    {
      "date": "2026-06-05",
      "bid": "258.40",
      "ask": "259.00",
      "open": "261.80",
      "high": "272.80",
      "low": "258.20",
      "close": "258.60",
      "average": "263.2936",
      "volume": "109077",
      "turnover": "28718355.2",
      "trades": "1099"
    },
    {
      "date": "2026-06-08",
      "bid": "257.00",
      "ask": "258.80",
      "open": "255.20",
      "high": "259.20",
      "low": "252.40",
      "close": "257.20",
      "average": "256.9103",
      "volume": "89490",
      "turnover": "22990149",
      "trades": "1274"
    },
    {
      "date": "2026-06-09",
      "bid": "252.00",
      "ask": "252.60",
      "open": "256.00",
      "high": "256.00",
      "low": "248.00",
      "close": "252.40",
      "average": "252.2787",
      "volume": "97066",
      "turnover": "24488821.1",
      "trades": "1183"
    },
    {
      "date": "2026-06-10",
      "bid": "244.00",
      "ask": "245.00",
      "open": "253.00",
      "high": "253.00",
      "low": "242.20",
      "close": "244.00",
      "average": "245.7231",
      "volume": "83228",
      "turnover": "20456769.3",
      "trades": "1261"
    },
    {
      "date": "2026-06-11",
      "bid": "233.60",
      "ask": "234.20",
      "open": "242.60",
      "high": "243.00",
      "low": "231.80",
      "close": "234.60",
      "average": "235.7709",
      "volume": "150848",
      "turnover": "35574808.9",
      "trades": "1894"
    },
    {
      "date": "2026-06-12",
      "bid": "238.60",
      "ask": "239.40",
      "open": "236.20",
      "high": "241.00",
      "low": "232.80",
      "close": "238.80",
      "average": "237.0815",
      "volume": "149943",
      "turnover": "35547688.4",
      "trades": "1201"
    },
    {
      "date": "2026-06-15",
      "bid": "236.60",
      "ask": "237.20",
      "open": "242.80",
      "high": "245.40",
      "low": "236.80",
      "close": "237.00",
      "average": "239.7482",
      "volume": "72715",
      "turnover": "17433094.39",
      "trades": "924"
    },
    {
      "date": "2026-06-16",
      "bid": "232.80",
      "ask": "233.40",
      "open": "238.00",
      "high": "239.80",
      "low": "232.20",
      "close": "234.40",
      "average": "234.9925",
      "volume": "64941",
      "turnover": "15260644.8",
      "trades": "751"
    },
    {
      "date": "2026-06-17",
      "bid": "231.20",
      "ask": "231.80",
      "open": "234.00",
      "high": "234.00",
      "low": "227.80",
      "close": "231.00",
      "average": "230.992",
      "volume": "53175",
      "turnover": "12282589.7",
      "trades": "844"
    },
    {
      "date": "2026-06-18",
      "bid": "223.80",
      "ask": "225.40",
      "open": "230.40",
      "high": "235.00",
      "low": "219.00",
      "close": "223.40",
      "average": "223.9971",
      "volume": "155437",
      "turnover": "34817432.2",
      "trades": "1705"
    },
    {
      "date": "2026-06-22",
      "bid": "220.80",
      "ask": "221.60",
      "open": "223.40",
      "high": "226.20",
      "low": "217.80",
      "close": "221.40",
      "average": "221.4415",
      "volume": "88614",
      "turnover": "19622929.8",
      "trades": "1067"
    },
    {
      "date": "2026-06-23",
      "bid": "228.20",
      "ask": "229.40",
      "open": "220.00",
      "high": "230.60",
      "low": "218.60",
      "close": "227.60",
      "average": "226.6859",
      "volume": "80834",
      "turnover": "18323930.2",
      "trades": "948"
    },
    {
      "date": "2026-06-24",
      "bid": "223.20",
      "ask": "223.80",
      "open": "226.00",
      "high": "228.20",
      "low": "219.60",
      "close": "222.40",
      "average": "222.2645",
      "volume": "109472",
      "turnover": "24325078.4",
      "trades": "1214"
    },
    {
      "date": "2026-06-25",
      "bid": "225.40",
      "ask": "226.00",
      "open": "223.00",
      "high": "227.60",
      "low": "220.00",
      "close": "226.00",
      "average": "224.6827",
      "volume": "64943",
      "turnover": "14593003.6",
      "trades": "796"
    },
    {
      "date": "2026-06-26",
      "bid": "228.80",
      "ask": "229.40",
      "open": "225.00",
      "high": "229.20",
      "low": "221.00",
      "close": "228.80",
      "average": "226.0773",
      "volume": "103690",
      "turnover": "23439726.4",
      "trades": "816"
    },
    {
      "date": "2026-06-29",
      "bid": "227.00",
      "ask": "227.80",
      "open": "231.40",
      "high": "233.60",
      "low": "226.40",
      "close": "226.60",
      "average": "229.6026",
      "volume": "81345",
      "turnover": "18679195.6",
      "trades": "807"
    },
    {
      "date": "2026-06-30",
      "bid": "229.20",
      "ask": "229.80",
      "open": "227.80",
      "high": "230.00",
      "low": "226.00",
      "close": "228.20",
      "average": "228.2431",
      "volume": "97194",
      "turnover": "22182278.2",
      "trades": "813"
    },
    {
      "date": "2026-07-01",
      "bid": "230.00",
      "ask": "230.80",
      "open": "229.20",
      "high": "232.40",
      "low": "222.60",
      "close": "230.60",
      "average": "227.1392",
      "volume": "78124",
      "turnover": "17744578.7",
      "trades": "996"
    },
    {
      "date": "2026-07-02",
      "bid": "231.80",
      "ask": "232.60",
      "open": "230.80",
      "high": "236.00",
      "low": "228.80",
      "close": "231.60",
      "average": "232.4137",
      "volume": "127554",
      "turnover": "29645408.2",
      "trades": "1339"
    },
    {
      "date": "2026-07-03",
      "bid": "233.00",
      "ask": "233.40",
      "open": "232.80",
      "high": "238.00",
      "low": "231.00",
      "close": "233.80",
      "average": "233.6068",
      "volume": "106650",
      "turnover": "24913350.6",
      "trades": "1046"
    },
    {
      "date": "2026-07-06",
      "bid": "233.20",
      "ask": "233.80",
      "open": "234.00",
      "high": "237.00",
      "low": "230.60",
      "close": "234.60",
      "average": "234.1392",
      "volume": "133478",
      "turnover": "31254412.8",
      "trades": "1288"
    },
    {
      "date": "2026-07-07",
      "bid": "233.60",
      "ask": "235.00",
      "open": "236.40",
      "high": "239.40",
      "low": "230.40",
      "close": "233.80",
      "average": "233.8568",
      "volume": "211594",
      "turnover": "49482270.4",
      "trades": "1860"
    },
    {
      "date": "2026-07-08",
      "bid": "224.60",
      "ask": "225.00",
      "open": "233.20",
      "high": "233.20",
      "low": "224.60",
      "close": "225.00",
      "average": "226.6044",
      "volume": "94551",
      "turnover": "21426055",
      "trades": "986"
    },
    {
      "date": "2026-07-09",
      "bid": "225.00",
      "ask": "225.60",
      "open": "228.40",
      "high": "228.40",
      "low": "221.40",
      "close": "224.80",
      "average": "223.9729",
      "volume": "108013",
      "turnover": "24190706.2",
      "trades": "1087"
    },
    {
      "date": "2026-07-10",
      "bid": "227.60",
      "ask": "228.40",
      "open": "225.00",
      "high": "230.80",
      "low": "223.60",
      "close": "228.00",
      "average": "227.9395",
      "volume": "84304",
      "turnover": "19217749.39",
      "trades": "793"
    },
    {
      "date": "2026-07-13",
      "bid": "232.00",
      "ask": "233.00",
      "open": "227.00",
      "high": "233.00",
      "low": "224.40",
      "close": "232.20",
      "average": "230.8195",
      "volume": "148055",
      "turnover": "34174189",
      "trades": "1250"
    },
    {
      "date": "2026-07-14",
      "bid": "232.00",
      "ask": "233.00",
      "open": "245.80",
      "high": "248.40",
      "low": "218.20",
      "close": "231.60",
      "average": "228.3871",
      "volume": "438353",
      "turnover": "100119467.9",
      "trades": "3742"
    },
    {
      "date": "2026-07-15",
      "bid": "224.00",
      "ask": "225.00",
      "open": "232.00",
      "high": "232.60",
      "low": "214.40",
      "close": "223.60",
      "average": "222.3083",
      "volume": "365510",
      "turnover": "81253877.7",
      "trades": "2563"
    },
    {
      "date": "2026-07-16",
      "bid": "225.00",
      "ask": "225.20",
      "open": "223.60",
      "high": "225.80",
      "low": "219.60",
      "close": "225.00",
      "average": "223.3821",
      "volume": "96664",
      "turnover": "21593281.7",
      "trades": "1097"
    },
    {
      "date": "2026-07-17",
      "bid": "221.00",
      "ask": "222.20",
      "open": "225.40",
      "high": "229.40",
      "low": "221.00",
      "close": "223.20",
      "average": "224.3596",
      "volume": "120015",
      "turnover": "26926521.4",
      "trades": "1033"
    },
    {
      "date": "2026-07-20",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.40",
      "low": "217.80",
      "close": "222.00",
      "average": "221.0484",
      "volume": "113991",
      "turnover": "25197450.3",
      "trades": "960"
    },
    {
      "date": "2026-07-21",
      "bid": "218.80",
      "ask": "219.20",
      "open": "222.20",
      "high": "222.60",
      "low": "216.80",
      "close": "218.20",
      "average": "218.2234",
      "volume": "67834",
      "turnover": "14810008.9",
      "trades": "818"
    },
    {
      "date": "2026-07-22",
      "bid": "219.00",
      "ask": "220.20",
      "open": "219.00",
      "high": "223.00",
      "low": "215.60",
      "close": "219.40",
      "average": "218.9948",
      "volume": "74108",
      "turnover": "16229617.2",
      "trades": "708"
    },
    {
      "date": "2026-07-23",
      "bid": "212.80",
      "ask": "213.40",
      "open": "218.80",
      "high": "220.00",
      "low": "212.80",
      "close": "213.40",
      "average": "215.1236",
      "volume": "86387",
      "turnover": "18584557.2",
      "trades": "973"
    },
    {
      "date": "2026-07-24",
      "bid": "213.00",
      "ask": "213.60",
      "open": "212.80",
      "high": "217.20",
      "low": "212.00",
      "close": "213.80",
      "average": "213.7042",
      "volume": "112359",
      "turnover": "24006508.6",
      "trades": "1053"
    },
    {
      "date": "2026-07-27",
      "bid": "222.40",
      "ask": "223.00",
      "open": "216.00",
      "high": "223.60",
      "low": "215.00",
      "close": "223.60",
      "average": "221.0242",
      "volume": "191013",
      "turnover": "42217230.1",
      "trades": "1401"
    },
    {
      "date": "2026-07-28",
      "bid": "239.00",
      "ask": "239.60",
      "open": "224.00",
      "high": "240.20",
      "low": "223.20",
      "close": "240.20",
      "average": "233.8925",
      "volume": "167430",
      "turnover": "39160222.9",
      "trades": "1543"
    },
    {
      "date": "2026-07-29",
      "bid": "240.60",
      "ask": "241.20",
      "open": "241.60",
      "high": "246.00",
      "low": "240.60",
      "close": "240.80",
      "average": "243.229",
      "volume": "159492",
      "turnover": "38792418.5",
      "trades": "1225"
    },
    {
      "date": "2026-07-30",
      "bid": "234.00",
      "ask": "234.80",
      "open": "240.20",
      "high": "240.80",
      "low": "233.20",
      "close": "234.20",
      "average": "235.911",
      "volume": "101839",
      "turnover": "24025568.3",
      "trades": "893"
    },
    {
      "date": "2026-07-31",
      "bid": "232.00",
      "ask": "232.60",
      "open": "234.20",
      "high": "237.00",
      "low": "229.80",
      "close": "229.80",
      "average": "231.1134",
      "volume": "132877",
      "turnover": "30712499.1",
      "trades": "1050"
    },
    {
      "date": "2026-08-03",
      "bid": "235.00",
      "ask": "236.20",
      "open": "229.80",
      "high": "239.40",
      "low": "229.00",
      "close": "234.60",
      "average": "234.9676",
      "volume": "76726",
      "turnover": "18027630.6",
      "trades": "824"
    },
    {
      "date": "2026-08-04",
      "bid": "234.80",
      "ask": "236.00",
      "open": "235.80",
      "high": "236.80",
      "low": "233.20",
      "close": "235.60",
      "average": "235.5134",
      "volume": "111620",
      "turnover": "26291056.9",
      "trades": "902"
    },
    {
      "date": "2026-08-05",
      "bid": "235.40",
      "ask": "236.00",
      "open": "239.00",
      "high": "240.40",
      "low": "234.00",
      "close": "235.60",
      "average": "236.933",
      "volume": "99275",
      "turnover": "23522743.02",
      "trades": "978"
    }
  ]
}