{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX138/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/beia-b?id=TX138",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX138",
    "asset_class": "SHARES",
    "isin": "SE0011090547",
    "symbol": "BEIA B",
    "company": "Beijer Alma B",
    "market": null,
    "last_sale_price": "SEK 297.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.00",
      "high": "211.00",
      "low": "207.00",
      "close": "208.50",
      "average": "209.483",
      "volume": "16669",
      "turnover": "3491871.5",
      "trades": "288"
    },
    {
      "date": "2021-08-03",
      "bid": "210.50",
      "ask": "211.00",
      "open": "208.00",
      "high": "211.50",
      "low": "207.00",
      "close": "211.00",
      "average": "209.5746",
      "volume": "16297",
      "turnover": "3415436.5",
      "trades": "297"
    },
    {
      "date": "2021-08-04",
      "bid": "211.50",
      "ask": "212.50",
      "open": "211.50",
      "high": "214.50",
      "low": "210.50",
      "close": "212.50",
      "average": "212.4723",
      "volume": "22215",
      "turnover": "4720072.5",
      "trades": "272"
    },
    {
      "date": "2021-08-05",
      "bid": "211.50",
      "ask": "212.50",
      "open": "209.50",
      "high": "214.00",
      "low": "209.50",
      "close": "213.00",
      "average": "212.452",
      "volume": "22164",
      "turnover": "4708797.5",
      "trades": "290"
    },
    {
      "date": "2021-08-06",
      "bid": "205.00",
      "ask": "205.50",
      "open": "213.00",
      "high": "213.00",
      "low": "204.50",
      "close": "206.00",
      "average": "207.43",
      "volume": "23888",
      "turnover": "4955088.5",
      "trades": "294"
    },
    {
      "date": "2021-08-09",
      "bid": "200.50",
      "ask": "201.50",
      "open": "204.50",
      "high": "205.50",
      "low": "193.80",
      "close": "202.00",
      "average": "199.4544",
      "volume": "79389",
      "turnover": "15835321.7",
      "trades": "1021"
    },
    {
      "date": "2021-08-10",
      "bid": "210.50",
      "ask": "212.00",
      "open": "203.50",
      "high": "214.00",
      "low": "203.50",
      "close": "213.00",
      "average": "211.1169",
      "volume": "133750",
      "turnover": "28236676.5",
      "trades": "1283"
    },
    {
      "date": "2021-08-11",
      "bid": "213.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "214.50",
      "low": "210.50",
      "close": "214.00",
      "average": "213.2618",
      "volume": "44635",
      "turnover": "9518941",
      "trades": "625"
    },
    {
      "date": "2021-08-12",
      "bid": "213.00",
      "ask": "214.00",
      "open": "214.00",
      "high": "216.00",
      "low": "212.00",
      "close": "214.00",
      "average": "214.1801",
      "volume": "52912",
      "turnover": "11332696.5",
      "trades": "592"
    },
    {
      "date": "2021-08-13",
      "bid": "211.00",
      "ask": "212.00",
      "open": "212.50",
      "high": "215.00",
      "low": "211.00",
      "close": "212.00",
      "average": "212.4154",
      "volume": "21845",
      "turnover": "4640229.75",
      "trades": "300"
    },
    {
      "date": "2021-08-16",
      "bid": "207.50",
      "ask": "208.50",
      "open": "211.50",
      "high": "211.50",
      "low": "205.50",
      "close": "209.00",
      "average": "207.7258",
      "volume": "25310",
      "turnover": "5257541",
      "trades": "425"
    },
    {
      "date": "2021-08-17",
      "bid": "205.00",
      "ask": "206.00",
      "open": "210.00",
      "high": "210.00",
      "low": "204.50",
      "close": "207.00",
      "average": "206.3089",
      "volume": "37706",
      "turnover": "7778503.25",
      "trades": "784"
    },
    {
      "date": "2021-08-18",
      "bid": "209.50",
      "ask": "210.50",
      "open": "205.00",
      "high": "211.50",
      "low": "205.00",
      "close": "211.00",
      "average": "208.766",
      "volume": "31586",
      "turnover": "6593563.25",
      "trades": "515"
    },
    {
      "date": "2021-08-19",
      "bid": "209.50",
      "ask": "210.50",
      "open": "211.00",
      "high": "211.00",
      "low": "206.00",
      "close": "211.00",
      "average": "209.4613",
      "volume": "56273",
      "turnover": "11786854.75",
      "trades": "616"
    },
    {
      "date": "2021-08-20",
      "bid": "221.50",
      "ask": "222.00",
      "open": "216.50",
      "high": "229.50",
      "low": "214.50",
      "close": "222.00",
      "average": "221.922",
      "volume": "103242",
      "turnover": "22911646.5",
      "trades": "1228"
    },
    {
      "date": "2021-08-23",
      "bid": "216.00",
      "ask": "217.50",
      "open": "222.00",
      "high": "230.00",
      "low": "216.00",
      "close": "217.00",
      "average": "222.9332",
      "volume": "78254",
      "turnover": "17445751",
      "trades": "1119"
    },
    {
      "date": "2021-08-24",
      "bid": "213.50",
      "ask": "215.00",
      "open": "220.00",
      "high": "222.50",
      "low": "213.50",
      "close": "213.50",
      "average": "217.281",
      "volume": "56270",
      "turnover": "12229672.25",
      "trades": "619"
    },
    {
      "date": "2021-08-25",
      "bid": "211.50",
      "ask": "212.00",
      "open": "213.50",
      "high": "214.00",
      "low": "208.00",
      "close": "211.50",
      "average": "210.3811",
      "volume": "41035",
      "turnover": "8632538.25",
      "trades": "649"
    },
    {
      "date": "2021-08-26",
      "bid": "208.00",
      "ask": "209.00",
      "open": "211.50",
      "high": "213.00",
      "low": "208.00",
      "close": "209.00",
      "average": "209.7594",
      "volume": "40276",
      "turnover": "8448336",
      "trades": "538"
    },
    {
      "date": "2021-08-27",
      "bid": "213.50",
      "ask": "214.00",
      "open": "209.00",
      "high": "214.00",
      "low": "208.00",
      "close": "214.00",
      "average": "212.5423",
      "volume": "35006",
      "turnover": "7440927",
      "trades": "423"
    },
    {
      "date": "2021-08-30",
      "bid": "218.50",
      "ask": "219.50",
      "open": "216.00",
      "high": "223.00",
      "low": "214.50",
      "close": "219.00",
      "average": "217.5568",
      "volume": "57696",
      "turnover": "12552331",
      "trades": "638"
    },
    {
      "date": "2021-08-31",
      "bid": "220.00",
      "ask": "220.50",
      "open": "220.00",
      "high": "221.50",
      "low": "217.00",
      "close": "220.50",
      "average": "219.74",
      "volume": "62345",
      "turnover": "13679211",
      "trades": "544"
    },
    {
      "date": "2021-09-01",
      "bid": "219.00",
      "ask": "219.50",
      "open": "221.00",
      "high": "222.50",
      "low": "215.50",
      "close": "219.50",
      "average": "218.2757",
      "volume": "35792",
      "turnover": "7813426.5",
      "trades": "444"
    },
    {
      "date": "2021-09-02",
      "bid": "222.50",
      "ask": "223.50",
      "open": "220.00",
      "high": "225.00",
      "low": "219.00",
      "close": "223.50",
      "average": "223.2901",
      "volume": "30853",
      "turnover": "6889263",
      "trades": "480"
    },
    {
      "date": "2021-09-03",
      "bid": "222.50",
      "ask": "223.50",
      "open": "224.50",
      "high": "224.50",
      "low": "220.00",
      "close": "223.00",
      "average": "221.5274",
      "volume": "316074",
      "turnover": "70019315.75",
      "trades": "250"
    },
    {
      "date": "2021-09-06",
      "bid": "228.50",
      "ask": "229.50",
      "open": "223.50",
      "high": "230.00",
      "low": "221.50",
      "close": "229.00",
      "average": "227.4764",
      "volume": "46722",
      "turnover": "10629602.5",
      "trades": "622"
    },
    {
      "date": "2021-09-07",
      "bid": "229.50",
      "ask": "230.50",
      "open": "229.00",
      "high": "232.00",
      "low": "228.00",
      "close": "230.50",
      "average": "230.0794",
      "volume": "39679",
      "turnover": "9129244.75",
      "trades": "590"
    },
    {
      "date": "2021-09-08",
      "bid": "223.50",
      "ask": "224.00",
      "open": "229.00",
      "high": "229.00",
      "low": "223.00",
      "close": "223.00",
      "average": "226.0377",
      "volume": "41590",
      "turnover": "9400909",
      "trades": "545"
    },
    {
      "date": "2021-09-09",
      "bid": "224.50",
      "ask": "225.50",
      "open": "223.00",
      "high": "227.50",
      "low": "219.50",
      "close": "225.00",
      "average": "224.2509",
      "volume": "160059",
      "turnover": "35743175.5",
      "trades": "410"
    },
    {
      "date": "2021-09-10",
      "bid": "219.00",
      "ask": "220.00",
      "open": "226.50",
      "high": "228.00",
      "low": "218.00",
      "close": "218.50",
      "average": "221.0342",
      "volume": "32345",
      "turnover": "7149352",
      "trades": "390"
    },
    {
      "date": "2021-09-13",
      "bid": "219.50",
      "ask": "220.50",
      "open": "216.50",
      "high": "222.50",
      "low": "216.50",
      "close": "220.00",
      "average": "220.1193",
      "volume": "29143",
      "turnover": "6414937.5",
      "trades": "407"
    },
    {
      "date": "2021-09-14",
      "bid": "220.50",
      "ask": "221.50",
      "open": "220.00",
      "high": "222.00",
      "low": "218.00",
      "close": "221.00",
      "average": "220.5208",
      "volume": "14585",
      "turnover": "3216311.25",
      "trades": "245"
    },
    {
      "date": "2021-09-15",
      "bid": "212.50",
      "ask": "214.00",
      "open": "222.00",
      "high": "222.00",
      "low": "212.50",
      "close": "212.50",
      "average": "215.6473",
      "volume": "33953",
      "turnover": "7322216",
      "trades": "533"
    },
    {
      "date": "2021-09-16",
      "bid": "215.00",
      "ask": "216.50",
      "open": "212.00",
      "high": "217.50",
      "low": "211.00",
      "close": "216.00",
      "average": "215.4186",
      "volume": "25105",
      "turnover": "5408288.25",
      "trades": "346"
    },
    {
      "date": "2021-09-17",
      "bid": "216.50",
      "ask": "218.00",
      "open": "216.50",
      "high": "221.50",
      "low": "216.50",
      "close": "218.00",
      "average": "218.8523",
      "volume": "79401",
      "turnover": "17377076",
      "trades": "575"
    },
    {
      "date": "2021-09-20",
      "bid": "211.50",
      "ask": "212.50",
      "open": "216.50",
      "high": "216.50",
      "low": "209.50",
      "close": "211.50",
      "average": "212.5638",
      "volume": "48420",
      "turnover": "10292337",
      "trades": "602"
    },
    {
      "date": "2021-09-21",
      "bid": "208.00",
      "ask": "209.00",
      "open": "210.50",
      "high": "213.50",
      "low": "208.50",
      "close": "208.50",
      "average": "209.6542",
      "volume": "30409",
      "turnover": "6375374.5",
      "trades": "435"
    },
    {
      "date": "2021-09-22",
      "bid": "215.50",
      "ask": "216.00",
      "open": "208.50",
      "high": "216.00",
      "low": "208.50",
      "close": "215.50",
      "average": "213.6229",
      "volume": "39776",
      "turnover": "8497285.25",
      "trades": "455"
    },
    {
      "date": "2021-09-23",
      "bid": "218.50",
      "ask": "220.00",
      "open": "215.50",
      "high": "220.00",
      "low": "213.50",
      "close": "219.00",
      "average": "216.628",
      "volume": "30152",
      "turnover": "6531493.75",
      "trades": "388"
    },
    {
      "date": "2021-09-24",
      "bid": "212.50",
      "ask": "213.00",
      "open": "219.50",
      "high": "219.50",
      "low": "211.50",
      "close": "213.00",
      "average": "214.5595",
      "volume": "29754",
      "turnover": "6384003",
      "trades": "324"
    },
    {
      "date": "2021-09-27",
      "bid": "206.00",
      "ask": "207.00",
      "open": "214.50",
      "high": "215.50",
      "low": "205.00",
      "close": "206.50",
      "average": "211.7741",
      "volume": "207137",
      "turnover": "43866245",
      "trades": "560"
    },
    {
      "date": "2021-09-28",
      "bid": "198.60",
      "ask": "200.00",
      "open": "206.50",
      "high": "206.50",
      "low": "197.40",
      "close": "199.00",
      "average": "200.5845",
      "volume": "74782",
      "turnover": "15000373.5",
      "trades": "864"
    },
    {
      "date": "2021-09-29",
      "bid": "196.00",
      "ask": "196.80",
      "open": "199.00",
      "high": "203.00",
      "low": "195.80",
      "close": "197.20",
      "average": "199.381",
      "volume": "20593",
      "turnover": "4105829.6",
      "trades": "378"
    },
    {
      "date": "2021-09-30",
      "bid": "199.40",
      "ask": "200.00",
      "open": "197.20",
      "high": "202.00",
      "low": "197.00",
      "close": "199.40",
      "average": "199.6095",
      "volume": "38806",
      "turnover": "7746044.7",
      "trades": "531"
    },
    {
      "date": "2021-10-01",
      "bid": "197.60",
      "ask": "198.40",
      "open": "198.80",
      "high": "199.40",
      "low": "192.40",
      "close": "198.60",
      "average": "196.9706",
      "volume": "19084",
      "turnover": "3758986.8",
      "trades": "343"
    },
    {
      "date": "2021-10-04",
      "bid": "198.20",
      "ask": "199.00",
      "open": "198.20",
      "high": "204.00",
      "low": "194.20",
      "close": "198.80",
      "average": "198.69",
      "volume": "69337",
      "turnover": "13776557",
      "trades": "634"
    },
    {
      "date": "2021-10-05",
      "bid": "196.20",
      "ask": "197.00",
      "open": "198.80",
      "high": "200.00",
      "low": "194.00",
      "close": "197.40",
      "average": "196.575",
      "volume": "37640",
      "turnover": "7399111",
      "trades": "495"
    },
    {
      "date": "2021-10-06",
      "bid": "196.60",
      "ask": "197.60",
      "open": "197.40",
      "high": "198.60",
      "low": "192.80",
      "close": "197.60",
      "average": "195.4665",
      "volume": "32026",
      "turnover": "6260048.8",
      "trades": "462"
    },
    {
      "date": "2021-10-07",
      "bid": "200.00",
      "ask": "201.00",
      "open": "198.00",
      "high": "201.00",
      "low": "195.60",
      "close": "200.50",
      "average": "199.2438",
      "volume": "31172",
      "turnover": "6210827.2",
      "trades": "356"
    },
    {
      "date": "2021-10-08",
      "bid": "199.80",
      "ask": "200.50",
      "open": "202.00",
      "high": "203.50",
      "low": "198.60",
      "close": "200.00",
      "average": "200.2719",
      "volume": "31809",
      "turnover": "6370450",
      "trades": "394"
    },
    {
      "date": "2021-10-11",
      "bid": "197.60",
      "ask": "198.60",
      "open": "200.50",
      "high": "200.50",
      "low": "197.00",
      "close": "198.00",
      "average": "198.9314",
      "volume": "22030",
      "turnover": "4383058.09",
      "trades": "310"
    },
    {
      "date": "2021-10-12",
      "bid": "199.60",
      "ask": "200.50",
      "open": "198.00",
      "high": "201.50",
      "low": "195.20",
      "close": "200.00",
      "average": "198.6367",
      "volume": "20974",
      "turnover": "4166206.7",
      "trades": "261"
    },
    {
      "date": "2021-10-13",
      "bid": "206.50",
      "ask": "208.00",
      "open": "198.60",
      "high": "207.50",
      "low": "197.00",
      "close": "207.50",
      "average": "204.0596",
      "volume": "16916",
      "turnover": "3451872.4",
      "trades": "256"
    },
    {
      "date": "2021-10-14",
      "bid": "211.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "212.00",
      "low": "208.00",
      "close": "211.50",
      "average": "210.7241",
      "volume": "69764",
      "turnover": "14701240.5",
      "trades": "357"
    },
    {
      "date": "2021-10-15",
      "bid": "215.00",
      "ask": "215.50",
      "open": "214.00",
      "high": "215.50",
      "low": "211.00",
      "close": "215.00",
      "average": "214.1266",
      "volume": "30161",
      "turnover": "6457331.75",
      "trades": "286"
    },
    {
      "date": "2021-10-18",
      "bid": "214.00",
      "ask": "215.00",
      "open": "215.50",
      "high": "217.00",
      "low": "212.50",
      "close": "214.00",
      "average": "214.801",
      "volume": "19450",
      "turnover": "4178190.25",
      "trades": "262"
    },
    {
      "date": "2021-10-19",
      "bid": "214.00",
      "ask": "214.50",
      "open": "216.00",
      "high": "216.50",
      "low": "212.00",
      "close": "214.00",
      "average": "213.2745",
      "volume": "10907",
      "turnover": "2326185.5",
      "trades": "146"
    },
    {
      "date": "2021-10-20",
      "bid": "213.50",
      "ask": "214.50",
      "open": "213.00",
      "high": "215.50",
      "low": "211.00",
      "close": "214.50",
      "average": "213.1896",
      "volume": "19300",
      "turnover": "4114393.25",
      "trades": "276"
    },
    {
      "date": "2021-10-21",
      "bid": "215.50",
      "ask": "216.50",
      "open": "214.00",
      "high": "216.50",
      "low": "210.50",
      "close": "216.50",
      "average": "214.3859",
      "volume": "8777",
      "turnover": "1881665",
      "trades": "201"
    },
    {
      "date": "2021-10-22",
      "bid": "218.50",
      "ask": "220.00",
      "open": "216.50",
      "high": "220.00",
      "low": "214.00",
      "close": "219.50",
      "average": "216.8873",
      "volume": "35446",
      "turnover": "7687787.5",
      "trades": "335"
    },
    {
      "date": "2021-10-25",
      "bid": "212.00",
      "ask": "213.50",
      "open": "217.00",
      "high": "219.00",
      "low": "211.50",
      "close": "212.00",
      "average": "214.5095",
      "volume": "29974",
      "turnover": "6432013",
      "trades": "474"
    },
    {
      "date": "2021-10-26",
      "bid": "216.50",
      "ask": "217.50",
      "open": "213.00",
      "high": "219.50",
      "low": "212.00",
      "close": "218.00",
      "average": "216.9719",
      "volume": "26238",
      "turnover": "5692908",
      "trades": "482"
    },
    {
      "date": "2021-10-27",
      "bid": "223.00",
      "ask": "224.00",
      "open": "219.50",
      "high": "227.00",
      "low": "216.00",
      "close": "223.00",
      "average": "222.3819",
      "volume": "146730",
      "turnover": "32628940",
      "trades": "612"
    },
    {
      "date": "2021-10-28",
      "bid": "231.50",
      "ask": "232.50",
      "open": "225.00",
      "high": "233.00",
      "low": "223.00",
      "close": "232.50",
      "average": "228.1709",
      "volume": "92961",
      "turnover": "21210999.5",
      "trades": "1052"
    },
    {
      "date": "2021-10-29",
      "bid": "217.00",
      "ask": "218.00",
      "open": "232.50",
      "high": "232.50",
      "low": "215.50",
      "close": "215.50",
      "average": "220.3516",
      "volume": "97588",
      "turnover": "21503691.75",
      "trades": "1421"
    },
    {
      "date": "2021-11-01",
      "bid": "220.50",
      "ask": "221.00",
      "open": "216.00",
      "high": "222.00",
      "low": "216.00",
      "close": "221.00",
      "average": "219.4544",
      "volume": "26317",
      "turnover": "5775379",
      "trades": "469"
    },
    {
      "date": "2021-11-02",
      "bid": "224.00",
      "ask": "225.00",
      "open": "223.00",
      "high": "226.00",
      "low": "219.50",
      "close": "224.50",
      "average": "223.092",
      "volume": "43616",
      "turnover": "9730403",
      "trades": "528"
    },
    {
      "date": "2021-11-03",
      "bid": "224.50",
      "ask": "225.50",
      "open": "224.50",
      "high": "228.50",
      "low": "222.00",
      "close": "225.50",
      "average": "224.0623",
      "volume": "150971",
      "turnover": "33826947",
      "trades": "537"
    },
    {
      "date": "2021-11-04",
      "bid": "229.50",
      "ask": "230.50",
      "open": "225.50",
      "high": "231.00",
      "low": "222.00",
      "close": "230.50",
      "average": "228.4338",
      "volume": "107980",
      "turnover": "24666305",
      "trades": "778"
    },
    {
      "date": "2021-11-05",
      "bid": "227.50",
      "ask": "228.50",
      "open": "230.50",
      "high": "232.00",
      "low": "227.50",
      "close": "227.50",
      "average": "229.3479",
      "volume": "83274",
      "turnover": "19098713",
      "trades": "294"
    },
    {
      "date": "2021-11-08",
      "bid": "235.00",
      "ask": "236.00",
      "open": "227.00",
      "high": "237.00",
      "low": "226.50",
      "close": "236.50",
      "average": "233.926",
      "volume": "50936",
      "turnover": "11915252.5",
      "trades": "797"
    },
    {
      "date": "2021-11-09",
      "bid": "238.00",
      "ask": "239.00",
      "open": "237.00",
      "high": "243.50",
      "low": "235.00",
      "close": "239.00",
      "average": "239.5903",
      "volume": "79251",
      "turnover": "18987767",
      "trades": "1100"
    },
    {
      "date": "2021-11-10",
      "bid": "235.50",
      "ask": "236.50",
      "open": "239.00",
      "high": "243.00",
      "low": "234.00",
      "close": "236.00",
      "average": "237.8218",
      "volume": "32274",
      "turnover": "7675460",
      "trades": "461"
    },
    {
      "date": "2021-11-11",
      "bid": "240.00",
      "ask": "240.50",
      "open": "237.00",
      "high": "241.00",
      "low": "235.50",
      "close": "240.50",
      "average": "238.7925",
      "volume": "13929",
      "turnover": "3326140.5",
      "trades": "362"
    },
    {
      "date": "2021-11-12",
      "bid": "241.50",
      "ask": "243.00",
      "open": "240.50",
      "high": "245.50",
      "low": "238.50",
      "close": "244.50",
      "average": "242.2343",
      "volume": "128753",
      "turnover": "31188285.5",
      "trades": "493"
    },
    {
      "date": "2021-11-15",
      "bid": "247.00",
      "ask": "248.00",
      "open": "244.50",
      "high": "250.50",
      "low": "243.00",
      "close": "246.50",
      "average": "246.6217",
      "volume": "47048",
      "turnover": "11603057",
      "trades": "564"
    },
    {
      "date": "2021-11-16",
      "bid": "252.00",
      "ask": "253.00",
      "open": "247.50",
      "high": "253.00",
      "low": "245.00",
      "close": "251.50",
      "average": "250.1215",
      "volume": "85269",
      "turnover": "21327613",
      "trades": "477"
    },
    {
      "date": "2021-11-17",
      "bid": "250.50",
      "ask": "251.50",
      "open": "252.50",
      "high": "253.50",
      "low": "247.00",
      "close": "250.00",
      "average": "249.6878",
      "volume": "24256",
      "turnover": "6056095.5",
      "trades": "416"
    },
    {
      "date": "2021-11-18",
      "bid": "253.50",
      "ask": "254.50",
      "open": "249.50",
      "high": "255.00",
      "low": "248.50",
      "close": "253.50",
      "average": "252.4388",
      "volume": "28084",
      "turnover": "7089490",
      "trades": "402"
    },
    {
      "date": "2021-11-19",
      "bid": "257.50",
      "ask": "258.00",
      "open": "254.00",
      "high": "258.50",
      "low": "252.50",
      "close": "258.00",
      "average": "256.1773",
      "volume": "76667",
      "turnover": "19640324.75",
      "trades": "503"
    },
    {
      "date": "2021-11-22",
      "bid": "248.00",
      "ask": "249.00",
      "open": "259.00",
      "high": "260.00",
      "low": "248.00",
      "close": "248.00",
      "average": "252.3084",
      "volume": "28188",
      "turnover": "7112069.5",
      "trades": "482"
    },
    {
      "date": "2021-11-23",
      "bid": "240.00",
      "ask": "240.50",
      "open": "247.50",
      "high": "247.50",
      "low": "238.50",
      "close": "240.50",
      "average": "241.9434",
      "volume": "29002",
      "turnover": "7016841.5",
      "trades": "474"
    },
    {
      "date": "2021-11-24",
      "bid": "241.00",
      "ask": "242.50",
      "open": "240.50",
      "high": "244.00",
      "low": "237.50",
      "close": "242.50",
      "average": "241.2027",
      "volume": "28347",
      "turnover": "6837372.5",
      "trades": "458"
    },
    {
      "date": "2021-11-25",
      "bid": "247.50",
      "ask": "249.00",
      "open": "242.50",
      "high": "251.00",
      "low": "242.50",
      "close": "248.50",
      "average": "246.6268",
      "volume": "15870",
      "turnover": "3913962.5",
      "trades": "309"
    },
    {
      "date": "2021-11-26",
      "bid": "237.00",
      "ask": "238.00",
      "open": "243.00",
      "high": "244.50",
      "low": "236.50",
      "close": "236.50",
      "average": "240.2878",
      "volume": "32263",
      "turnover": "7752405.5",
      "trades": "538"
    },
    {
      "date": "2021-11-29",
      "bid": "239.50",
      "ask": "240.00",
      "open": "237.00",
      "high": "244.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.4189",
      "volume": "209699",
      "turnover": "50205989",
      "trades": "828"
    },
    {
      "date": "2021-11-30",
      "bid": "240.50",
      "ask": "241.50",
      "open": "240.00",
      "high": "246.00",
      "low": "235.00",
      "close": "242.00",
      "average": "240.8205",
      "volume": "57329",
      "turnover": "13805997",
      "trades": "594"
    },
    {
      "date": "2021-12-01",
      "bid": "244.50",
      "ask": "246.00",
      "open": "243.00",
      "high": "248.00",
      "low": "235.50",
      "close": "245.00",
      "average": "242.4755",
      "volume": "24906",
      "turnover": "6039094",
      "trades": "470"
    },
    {
      "date": "2021-12-02",
      "bid": "242.50",
      "ask": "244.00",
      "open": "245.00",
      "high": "246.50",
      "low": "238.00",
      "close": "244.00",
      "average": "242.3452",
      "volume": "46168",
      "turnover": "11188594.5",
      "trades": "574"
    },
    {
      "date": "2021-12-03",
      "bid": "235.50",
      "ask": "236.00",
      "open": "247.50",
      "high": "248.00",
      "low": "235.00",
      "close": "236.00",
      "average": "240.8226",
      "volume": "38477",
      "turnover": "9266135.5",
      "trades": "507"
    },
    {
      "date": "2021-12-06",
      "bid": "234.50",
      "ask": "235.50",
      "open": "236.50",
      "high": "240.00",
      "low": "231.50",
      "close": "235.50",
      "average": "235.2656",
      "volume": "32728",
      "turnover": "7701287.75",
      "trades": "487"
    },
    {
      "date": "2021-12-07",
      "bid": "246.00",
      "ask": "247.50",
      "open": "236.00",
      "high": "247.50",
      "low": "236.00",
      "close": "247.50",
      "average": "242.8311",
      "volume": "54438",
      "turnover": "13216221.5",
      "trades": "634"
    },
    {
      "date": "2021-12-08",
      "bid": "256.50",
      "ask": "257.50",
      "open": "248.00",
      "high": "259.00",
      "low": "246.50",
      "close": "258.00",
      "average": "255.2737",
      "volume": "101479",
      "turnover": "25910135.75",
      "trades": "800"
    },
    {
      "date": "2021-12-09",
      "bid": "257.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "261.00",
      "low": "255.00",
      "close": "257.50",
      "average": "257.7337",
      "volume": "30258",
      "turnover": "7797998",
      "trades": "468"
    },
    {
      "date": "2021-12-10",
      "bid": "256.50",
      "ask": "258.50",
      "open": "257.00",
      "high": "258.50",
      "low": "253.50",
      "close": "258.50",
      "average": "256.8169",
      "volume": "30096",
      "turnover": "7729162",
      "trades": "409"
    },
    {
      "date": "2021-12-13",
      "bid": "256.00",
      "ask": "257.00",
      "open": "259.50",
      "high": "263.50",
      "low": "255.00",
      "close": "257.00",
      "average": "258.5731",
      "volume": "50979",
      "turnover": "13181848",
      "trades": "697"
    },
    {
      "date": "2021-12-14",
      "bid": "247.00",
      "ask": "247.50",
      "open": "256.00",
      "high": "257.00",
      "low": "246.50",
      "close": "246.50",
      "average": "250.8717",
      "volume": "129569",
      "turnover": "32624077.75",
      "trades": "971"
    },
    {
      "date": "2021-12-15",
      "bid": "248.50",
      "ask": "250.00",
      "open": "246.50",
      "high": "252.00",
      "low": "246.00",
      "close": "249.50",
      "average": "249.2976",
      "volume": "37513",
      "turnover": "9350229.75",
      "trades": "500"
    },
    {
      "date": "2021-12-16",
      "bid": "253.50",
      "ask": "254.50",
      "open": "252.00",
      "high": "256.00",
      "low": "248.50",
      "close": "254.00",
      "average": "252.2946",
      "volume": "57088",
      "turnover": "14402820.5",
      "trades": "658"
    },
    {
      "date": "2021-12-17",
      "bid": "255.00",
      "ask": "256.00",
      "open": "253.00",
      "high": "256.50",
      "low": "250.50",
      "close": "254.50",
      "average": "254.1332",
      "volume": "42299",
      "turnover": "10749578.5",
      "trades": "473"
    },
    {
      "date": "2021-12-20",
      "bid": "247.50",
      "ask": "249.00",
      "open": "248.00",
      "high": "254.00",
      "low": "245.50",
      "close": "247.00",
      "average": "249.313",
      "volume": "37589",
      "turnover": "9371427",
      "trades": "556"
    },
    {
      "date": "2021-12-21",
      "bid": "251.50",
      "ask": "252.50",
      "open": "246.50",
      "high": "254.00",
      "low": "245.00",
      "close": "251.50",
      "average": "249.9084",
      "volume": "54668",
      "turnover": "13662028",
      "trades": "609"
    },
    {
      "date": "2021-12-22",
      "bid": "256.50",
      "ask": "258.00",
      "open": "254.00",
      "high": "261.50",
      "low": "253.00",
      "close": "258.50",
      "average": "258.6314",
      "volume": "44880",
      "turnover": "11607390",
      "trades": "614"
    },
    {
      "date": "2021-12-23",
      "bid": "265.00",
      "ask": "266.00",
      "open": "259.00",
      "high": "266.00",
      "low": "259.00",
      "close": "266.00",
      "average": "262.3964",
      "volume": "19127",
      "turnover": "5018980.5",
      "trades": "343"
    },
    {
      "date": "2021-12-27",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.50",
      "high": "270.50",
      "low": "265.00",
      "close": "265.00",
      "average": "267.399",
      "volume": "21934",
      "turnover": "5865129.5",
      "trades": "377"
    },
    {
      "date": "2021-12-28",
      "bid": "265.50",
      "ask": "266.50",
      "open": "265.50",
      "high": "269.50",
      "low": "265.00",
      "close": "267.00",
      "average": "267.0186",
      "volume": "14003",
      "turnover": "3739062",
      "trades": "279"
    },
    {
      "date": "2021-12-29",
      "bid": "277.00",
      "ask": "278.00",
      "open": "265.50",
      "high": "278.00",
      "low": "265.50",
      "close": "277.00",
      "average": "274.3159",
      "volume": "47801",
      "turnover": "13112573.25",
      "trades": "709"
    },
    {
      "date": "2021-12-30",
      "bid": "273.50",
      "ask": "274.50",
      "open": "277.50",
      "high": "279.00",
      "low": "271.50",
      "close": "274.50",
      "average": "274.5168",
      "volume": "26229",
      "turnover": "7200301.5",
      "trades": "518"
    },
    {
      "date": "2022-01-03",
      "bid": "279.00",
      "ask": "280.00",
      "open": "275.00",
      "high": "281.00",
      "low": "275.00",
      "close": "279.00",
      "average": "278.3399",
      "volume": "29543",
      "turnover": "8222996.5",
      "trades": "508"
    },
    {
      "date": "2022-01-04",
      "bid": "275.50",
      "ask": "277.00",
      "open": "282.00",
      "high": "284.50",
      "low": "275.00",
      "close": "276.00",
      "average": "279.4665",
      "volume": "61503",
      "turnover": "17188027.5",
      "trades": "771"
    },
    {
      "date": "2022-01-05",
      "bid": "279.00",
      "ask": "280.00",
      "open": "276.50",
      "high": "282.00",
      "low": "274.50",
      "close": "280.00",
      "average": "279.4425",
      "volume": "45903",
      "turnover": "12827249",
      "trades": "458"
    },
    {
      "date": "2022-01-07",
      "bid": "265.00",
      "ask": "266.00",
      "open": "280.00",
      "high": "280.00",
      "low": "263.50",
      "close": "264.50",
      "average": "269.8695",
      "volume": "72950",
      "turnover": "19691539",
      "trades": "1002"
    },
    {
      "date": "2022-01-10",
      "bid": "250.00",
      "ask": "251.00",
      "open": "264.50",
      "high": "264.50",
      "low": "249.00",
      "close": "251.00",
      "average": "255.4684",
      "volume": "73542",
      "turnover": "18788330",
      "trades": "1155"
    },
    {
      "date": "2022-01-11",
      "bid": "249.50",
      "ask": "250.50",
      "open": "251.00",
      "high": "256.50",
      "low": "248.00",
      "close": "250.00",
      "average": "252.3216",
      "volume": "54215",
      "turnover": "13679616.5",
      "trades": "854"
    },
    {
      "date": "2022-01-12",
      "bid": "260.00",
      "ask": "261.50",
      "open": "252.50",
      "high": "262.00",
      "low": "251.00",
      "close": "261.00",
      "average": "256.875",
      "volume": "72563",
      "turnover": "18639409",
      "trades": "899"
    },
    {
      "date": "2022-01-13",
      "bid": "256.00",
      "ask": "257.00",
      "open": "261.00",
      "high": "262.50",
      "low": "255.00",
      "close": "258.00",
      "average": "259.1498",
      "volume": "31843",
      "turnover": "8252527.75",
      "trades": "545"
    },
    {
      "date": "2022-01-14",
      "bid": "249.50",
      "ask": "250.50",
      "open": "255.00",
      "high": "256.00",
      "low": "249.50",
      "close": "251.00",
      "average": "253.1225",
      "volume": "59580",
      "turnover": "15090012.75",
      "trades": "857"
    },
    {
      "date": "2022-01-17",
      "bid": "247.50",
      "ask": "248.50",
      "open": "250.50",
      "high": "250.50",
      "low": "239.50",
      "close": "248.50",
      "average": "244.7919",
      "volume": "49863",
      "turnover": "12202630.5",
      "trades": "674"
    },
    {
      "date": "2022-01-18",
      "bid": "240.00",
      "ask": "241.00",
      "open": "248.50",
      "high": "248.50",
      "low": "237.00",
      "close": "240.50",
      "average": "239.4385",
      "volume": "49994",
      "turnover": "11969774",
      "trades": "722"
    },
    {
      "date": "2022-01-19",
      "bid": "244.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "248.00",
      "low": "237.00",
      "close": "244.00",
      "average": "244.1146",
      "volume": "30301",
      "turnover": "7397167",
      "trades": "485"
    },
    {
      "date": "2022-01-20",
      "bid": "249.50",
      "ask": "250.00",
      "open": "243.50",
      "high": "250.00",
      "low": "238.50",
      "close": "249.00",
      "average": "246.9311",
      "volume": "49663",
      "turnover": "12263322.5",
      "trades": "664"
    },
    {
      "date": "2022-01-21",
      "bid": "245.50",
      "ask": "246.00",
      "open": "249.00",
      "high": "249.50",
      "low": "241.00",
      "close": "244.50",
      "average": "245.0422",
      "volume": "60343",
      "turnover": "14788497.5",
      "trades": "814"
    },
    {
      "date": "2022-01-24",
      "bid": "226.00",
      "ask": "227.00",
      "open": "244.50",
      "high": "244.50",
      "low": "223.00",
      "close": "225.50",
      "average": "229.9764",
      "volume": "99036",
      "turnover": "22775667.25",
      "trades": "1378"
    },
    {
      "date": "2022-01-25",
      "bid": "228.00",
      "ask": "229.50",
      "open": "225.50",
      "high": "233.50",
      "low": "225.50",
      "close": "228.00",
      "average": "228.6041",
      "volume": "50930",
      "turnover": "11642808.5",
      "trades": "764"
    },
    {
      "date": "2022-01-26",
      "bid": "236.00",
      "ask": "237.00",
      "open": "228.00",
      "high": "239.00",
      "low": "228.00",
      "close": "237.50",
      "average": "236.3864",
      "volume": "48058",
      "turnover": "11360262.75",
      "trades": "572"
    },
    {
      "date": "2022-01-27",
      "bid": "231.50",
      "ask": "233.00",
      "open": "227.50",
      "high": "235.00",
      "low": "226.50",
      "close": "231.00",
      "average": "232.889",
      "volume": "100623",
      "turnover": "23433821",
      "trades": "727"
    },
    {
      "date": "2022-01-28",
      "bid": "230.50",
      "ask": "232.50",
      "open": "231.00",
      "high": "232.50",
      "low": "225.00",
      "close": "231.00",
      "average": "228.8649",
      "volume": "36127",
      "turnover": "8268202",
      "trades": "457"
    },
    {
      "date": "2022-01-31",
      "bid": "236.50",
      "ask": "237.00",
      "open": "232.00",
      "high": "238.00",
      "low": "232.00",
      "close": "235.50",
      "average": "235.6397",
      "volume": "38593",
      "turnover": "9095534.5",
      "trades": "454"
    },
    {
      "date": "2022-02-01",
      "bid": "239.50",
      "ask": "240.50",
      "open": "239.50",
      "high": "244.50",
      "low": "238.00",
      "close": "240.50",
      "average": "241.6001",
      "volume": "63135",
      "turnover": "15253217.75",
      "trades": "479"
    },
    {
      "date": "2022-02-02",
      "bid": "250.50",
      "ask": "252.00",
      "open": "242.00",
      "high": "252.00",
      "low": "242.00",
      "close": "252.00",
      "average": "248.1789",
      "volume": "42935",
      "turnover": "10655582.75",
      "trades": "543"
    },
    {
      "date": "2022-02-03",
      "bid": "240.00",
      "ask": "241.00",
      "open": "252.00",
      "high": "252.00",
      "low": "237.50",
      "close": "241.00",
      "average": "242.318",
      "volume": "48785",
      "turnover": "11821811",
      "trades": "788"
    },
    {
      "date": "2022-02-04",
      "bid": "236.00",
      "ask": "237.50",
      "open": "243.00",
      "high": "243.00",
      "low": "234.00",
      "close": "237.50",
      "average": "236.9924",
      "volume": "41962",
      "turnover": "9941079.5",
      "trades": "503"
    },
    {
      "date": "2022-02-07",
      "bid": "233.00",
      "ask": "233.50",
      "open": "239.00",
      "high": "239.00",
      "low": "230.50",
      "close": "234.00",
      "average": "233.5111",
      "volume": "33860",
      "turnover": "7906765.25",
      "trades": "426"
    },
    {
      "date": "2022-02-08",
      "bid": "225.00",
      "ask": "226.50",
      "open": "233.50",
      "high": "235.50",
      "low": "224.50",
      "close": "226.50",
      "average": "229.5841",
      "volume": "48796",
      "turnover": "11202389.5",
      "trades": "677"
    },
    {
      "date": "2022-02-09",
      "bid": "237.00",
      "ask": "238.00",
      "open": "226.50",
      "high": "240.00",
      "low": "226.50",
      "close": "240.00",
      "average": "236.8109",
      "volume": "28513",
      "turnover": "6752155.75",
      "trades": "386"
    },
    {
      "date": "2022-02-10",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "242.50",
      "low": "236.50",
      "close": "240.50",
      "average": "239.4643",
      "volume": "35604",
      "turnover": "8523697",
      "trades": "503"
    },
    {
      "date": "2022-02-11",
      "bid": "241.00",
      "ask": "242.00",
      "open": "235.00",
      "high": "243.00",
      "low": "234.00",
      "close": "240.50",
      "average": "239.3222",
      "volume": "41112",
      "turnover": "9838339.75",
      "trades": "542"
    },
    {
      "date": "2022-02-14",
      "bid": "227.50",
      "ask": "228.50",
      "open": "238.00",
      "high": "238.00",
      "low": "219.00",
      "close": "227.00",
      "average": "224.766",
      "volume": "82064",
      "turnover": "18445514.5",
      "trades": "1088"
    },
    {
      "date": "2022-02-15",
      "bid": "235.50",
      "ask": "236.50",
      "open": "226.00",
      "high": "236.50",
      "low": "223.50",
      "close": "236.50",
      "average": "232.9446",
      "volume": "42464",
      "turnover": "9891793.5",
      "trades": "509"
    },
    {
      "date": "2022-02-16",
      "bid": "225.50",
      "ask": "226.50",
      "open": "236.50",
      "high": "237.00",
      "low": "214.50",
      "close": "225.00",
      "average": "222.1376",
      "volume": "121992",
      "turnover": "27099464",
      "trades": "1504"
    },
    {
      "date": "2022-02-17",
      "bid": "232.50",
      "ask": "233.00",
      "open": "229.50",
      "high": "237.00",
      "low": "227.50",
      "close": "232.00",
      "average": "232.6714",
      "volume": "91008",
      "turnover": "21172823.5",
      "trades": "1035"
    },
    {
      "date": "2022-02-18",
      "bid": "231.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "234.50",
      "low": "226.50",
      "close": "231.00",
      "average": "230.0183",
      "volume": "88197",
      "turnover": "20286860",
      "trades": "990"
    },
    {
      "date": "2022-02-21",
      "bid": "241.00",
      "ask": "242.00",
      "open": "235.00",
      "high": "247.00",
      "low": "235.00",
      "close": "240.00",
      "average": "240.8921",
      "volume": "173085",
      "turnover": "41694878.75",
      "trades": "1984"
    },
    {
      "date": "2022-02-22",
      "bid": "245.00",
      "ask": "246.00",
      "open": "232.00",
      "high": "248.50",
      "low": "228.00",
      "close": "246.50",
      "average": "242.303",
      "volume": "431762",
      "turnover": "104617061.25",
      "trades": "1225"
    },
    {
      "date": "2022-02-23",
      "bid": "244.00",
      "ask": "245.00",
      "open": "250.00",
      "high": "258.50",
      "low": "242.50",
      "close": "245.50",
      "average": "248.7961",
      "volume": "151002",
      "turnover": "37568703",
      "trades": "1518"
    },
    {
      "date": "2022-02-24",
      "bid": "226.50",
      "ask": "227.50",
      "open": "226.00",
      "high": "237.00",
      "low": "216.00",
      "close": "226.50",
      "average": "225.4141",
      "volume": "158975",
      "turnover": "35830692.25",
      "trades": "1858"
    },
    {
      "date": "2022-02-25",
      "bid": "235.00",
      "ask": "236.00",
      "open": "228.50",
      "high": "237.00",
      "low": "226.50",
      "close": "234.00",
      "average": "232.4073",
      "volume": "70808",
      "turnover": "16456620.5",
      "trades": "810"
    },
    {
      "date": "2022-02-28",
      "bid": "230.50",
      "ask": "232.00",
      "open": "229.00",
      "high": "233.50",
      "low": "223.50",
      "close": "233.50",
      "average": "230.4463",
      "volume": "66461",
      "turnover": "15315527.75",
      "trades": "693"
    },
    {
      "date": "2022-03-01",
      "bid": "225.00",
      "ask": "226.50",
      "open": "232.50",
      "high": "235.50",
      "low": "225.00",
      "close": "225.00",
      "average": "229.4453",
      "volume": "73899",
      "turnover": "16955620.25",
      "trades": "863"
    },
    {
      "date": "2022-03-02",
      "bid": "234.00",
      "ask": "235.00",
      "open": "220.00",
      "high": "235.50",
      "low": "219.50",
      "close": "234.50",
      "average": "228.6473",
      "volume": "73833",
      "turnover": "16882315",
      "trades": "906"
    },
    {
      "date": "2022-03-03",
      "bid": "229.00",
      "ask": "230.00",
      "open": "238.00",
      "high": "242.00",
      "low": "228.50",
      "close": "230.00",
      "average": "234.1368",
      "volume": "65331",
      "turnover": "15296793.5",
      "trades": "911"
    },
    {
      "date": "2022-03-04",
      "bid": "218.50",
      "ask": "219.50",
      "open": "225.00",
      "high": "231.00",
      "low": "216.00",
      "close": "218.50",
      "average": "221.8346",
      "volume": "108142",
      "turnover": "23994679.25",
      "trades": "1093"
    },
    {
      "date": "2022-03-07",
      "bid": "212.50",
      "ask": "213.50",
      "open": "210.00",
      "high": "217.50",
      "low": "204.00",
      "close": "213.50",
      "average": "212.0553",
      "volume": "122175",
      "turnover": "25923487",
      "trades": "1126"
    },
    {
      "date": "2022-03-08",
      "bid": "211.50",
      "ask": "213.00",
      "open": "210.00",
      "high": "222.00",
      "low": "208.50",
      "close": "214.00",
      "average": "216.8859",
      "volume": "71136",
      "turnover": "15428398.5",
      "trades": "861"
    },
    {
      "date": "2022-03-09",
      "bid": "226.50",
      "ask": "227.50",
      "open": "216.00",
      "high": "227.50",
      "low": "216.00",
      "close": "226.00",
      "average": "223.1865",
      "volume": "75666",
      "turnover": "16887446.5",
      "trades": "760"
    },
    {
      "date": "2022-03-10",
      "bid": "227.00",
      "ask": "228.00",
      "open": "225.00",
      "high": "232.00",
      "low": "224.50",
      "close": "227.50",
      "average": "229.1662",
      "volume": "81355",
      "turnover": "18643971",
      "trades": "925"
    },
    {
      "date": "2022-03-11",
      "bid": "231.50",
      "ask": "232.50",
      "open": "227.50",
      "high": "235.50",
      "low": "227.00",
      "close": "232.50",
      "average": "232.0864",
      "volume": "63247",
      "turnover": "14678790.25",
      "trades": "745"
    },
    {
      "date": "2022-03-14",
      "bid": "235.00",
      "ask": "235.50",
      "open": "232.50",
      "high": "241.50",
      "low": "231.00",
      "close": "236.00",
      "average": "236.414",
      "volume": "50198",
      "turnover": "11867423.75",
      "trades": "696"
    },
    {
      "date": "2022-03-15",
      "bid": "228.00",
      "ask": "229.50",
      "open": "235.00",
      "high": "235.00",
      "low": "226.50",
      "close": "228.00",
      "average": "230.6329",
      "volume": "62264",
      "turnover": "14359713.5",
      "trades": "632"
    },
    {
      "date": "2022-03-16",
      "bid": "235.50",
      "ask": "236.50",
      "open": "231.50",
      "high": "237.00",
      "low": "231.50",
      "close": "235.50",
      "average": "234.9335",
      "volume": "73471",
      "turnover": "17261002.5",
      "trades": "762"
    },
    {
      "date": "2022-03-17",
      "bid": "236.00",
      "ask": "237.00",
      "open": "233.50",
      "high": "243.50",
      "low": "233.50",
      "close": "236.00",
      "average": "237.1997",
      "volume": "79542",
      "turnover": "18868875.5",
      "trades": "894"
    },
    {
      "date": "2022-03-18",
      "bid": "240.50",
      "ask": "241.50",
      "open": "236.00",
      "high": "245.50",
      "low": "232.00",
      "close": "233.50",
      "average": "233.9721",
      "volume": "1174271",
      "turnover": "274747110.25",
      "trades": "1382"
    },
    {
      "date": "2022-03-21",
      "bid": "236.00",
      "ask": "237.00",
      "open": "233.50",
      "high": "239.00",
      "low": "233.00",
      "close": "235.00",
      "average": "235.6009",
      "volume": "74529",
      "turnover": "17559043.75",
      "trades": "792"
    },
    {
      "date": "2022-03-22",
      "bid": "235.00",
      "ask": "236.00",
      "open": "240.50",
      "high": "241.00",
      "low": "232.50",
      "close": "235.00",
      "average": "235.9732",
      "volume": "56329",
      "turnover": "13292006.25",
      "trades": "536"
    },
    {
      "date": "2022-03-23",
      "bid": "230.50",
      "ask": "232.50",
      "open": "235.00",
      "high": "235.00",
      "low": "227.00",
      "close": "231.50",
      "average": "230.5148",
      "volume": "36845",
      "turnover": "8493318.5",
      "trades": "357"
    },
    {
      "date": "2022-03-24",
      "bid": "220.00",
      "ask": "221.00",
      "open": "231.50",
      "high": "231.50",
      "low": "219.00",
      "close": "219.00",
      "average": "221.6057",
      "volume": "52102",
      "turnover": "11545950.75",
      "trades": "561"
    },
    {
      "date": "2022-03-25",
      "bid": "217.00",
      "ask": "218.00",
      "open": "219.00",
      "high": "223.50",
      "low": "215.50",
      "close": "217.00",
      "average": "219.7535",
      "volume": "106450",
      "turnover": "23392796.5",
      "trades": "615"
    },
    {
      "date": "2022-03-28",
      "bid": "219.00",
      "ask": "220.00",
      "open": "217.00",
      "high": "220.50",
      "low": "214.50",
      "close": "220.00",
      "average": "218.3262",
      "volume": "46169",
      "turnover": "10079903.5",
      "trades": "610"
    },
    {
      "date": "2022-03-29",
      "bid": "225.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "227.00",
      "low": "220.00",
      "close": "225.50",
      "average": "223.6158",
      "volume": "139790",
      "turnover": "31259252",
      "trades": "477"
    },
    {
      "date": "2022-03-30",
      "bid": "226.00",
      "ask": "227.00",
      "open": "228.00",
      "high": "228.50",
      "low": "218.00",
      "close": "227.00",
      "average": "224.037",
      "volume": "90157",
      "turnover": "20198380",
      "trades": "572"
    },
    {
      "date": "2022-03-31",
      "bid": "217.00",
      "ask": "218.00",
      "open": "227.00",
      "high": "227.00",
      "low": "217.00",
      "close": "218.00",
      "average": "219.3394",
      "volume": "29551",
      "turnover": "6481699",
      "trades": "369"
    },
    {
      "date": "2022-04-01",
      "bid": "220.00",
      "ask": "221.00",
      "open": "218.00",
      "high": "222.00",
      "low": "215.00",
      "close": "219.50",
      "average": "219.6486",
      "volume": "37378",
      "turnover": "8210025",
      "trades": "384"
    },
    {
      "date": "2022-04-04",
      "bid": "226.00",
      "ask": "227.50",
      "open": "224.00",
      "high": "228.00",
      "low": "216.50",
      "close": "226.50",
      "average": "224.1784",
      "volume": "36908",
      "turnover": "8274668.25",
      "trades": "431"
    },
    {
      "date": "2022-04-05",
      "bid": "221.00",
      "ask": "222.00",
      "open": "226.50",
      "high": "229.50",
      "low": "220.50",
      "close": "220.50",
      "average": "223.6504",
      "volume": "84889",
      "turnover": "18985484",
      "trades": "591"
    },
    {
      "date": "2022-04-06",
      "bid": "220.50",
      "ask": "221.50",
      "open": "229.00",
      "high": "231.50",
      "low": "217.00",
      "close": "220.50",
      "average": "222.2996",
      "volume": "67496",
      "turnover": "15004331.5",
      "trades": "912"
    },
    {
      "date": "2022-04-07",
      "bid": "218.50",
      "ask": "219.50",
      "open": "220.50",
      "high": "222.50",
      "low": "217.00",
      "close": "217.50",
      "average": "218.6571",
      "volume": "42663",
      "turnover": "9328569.5",
      "trades": "525"
    },
    {
      "date": "2022-04-08",
      "bid": "218.00",
      "ask": "219.00",
      "open": "217.50",
      "high": "220.50",
      "low": "215.50",
      "close": "217.50",
      "average": "218.1976",
      "volume": "25462",
      "turnover": "5556015.25",
      "trades": "390"
    },
    {
      "date": "2022-04-11",
      "bid": "210.00",
      "ask": "211.00",
      "open": "215.00",
      "high": "217.00",
      "low": "209.00",
      "close": "209.50",
      "average": "211.6863",
      "volume": "37916",
      "turnover": "8029979.25",
      "trades": "642"
    },
    {
      "date": "2022-04-12",
      "bid": "211.50",
      "ask": "212.50",
      "open": "208.50",
      "high": "212.50",
      "low": "205.50",
      "close": "211.50",
      "average": "209.9646",
      "volume": "41647",
      "turnover": "8744401",
      "trades": "528"
    },
    {
      "date": "2022-04-13",
      "bid": "211.50",
      "ask": "212.50",
      "open": "215.00",
      "high": "215.00",
      "low": "209.00",
      "close": "213.00",
      "average": "210.5733",
      "volume": "60973",
      "turnover": "12839991",
      "trades": "340"
    },
    {
      "date": "2022-04-14",
      "bid": "215.00",
      "ask": "216.00",
      "open": "213.00",
      "high": "216.00",
      "low": "210.50",
      "close": "215.00",
      "average": "214.5138",
      "volume": "14060",
      "turnover": "3016063.5",
      "trades": "126"
    },
    {
      "date": "2022-04-19",
      "bid": "215.50",
      "ask": "216.50",
      "open": "215.00",
      "high": "216.50",
      "low": "211.50",
      "close": "215.00",
      "average": "214.4313",
      "volume": "23947",
      "turnover": "5134987.5",
      "trades": "344"
    },
    {
      "date": "2022-04-20",
      "bid": "211.00",
      "ask": "212.00",
      "open": "215.50",
      "high": "217.50",
      "low": "211.00",
      "close": "211.50",
      "average": "213.5496",
      "volume": "44946",
      "turnover": "9598535.75",
      "trades": "530"
    },
    {
      "date": "2022-04-21",
      "bid": "213.50",
      "ask": "214.50",
      "open": "212.00",
      "high": "216.50",
      "low": "210.50",
      "close": "213.50",
      "average": "213.7148",
      "volume": "52672",
      "turnover": "11255054.5",
      "trades": "669"
    },
    {
      "date": "2022-04-22",
      "bid": "212.00",
      "ask": "213.00",
      "open": "209.00",
      "high": "215.00",
      "low": "207.50",
      "close": "211.50",
      "average": "211.6979",
      "volume": "47368",
      "turnover": "10028337.5",
      "trades": "628"
    },
    {
      "date": "2022-04-25",
      "bid": "205.50",
      "ask": "206.50",
      "open": "211.00",
      "high": "211.00",
      "low": "204.00",
      "close": "204.50",
      "average": "206.1606",
      "volume": "41050",
      "turnover": "8463100",
      "trades": "645"
    },
    {
      "date": "2022-04-26",
      "bid": "204.00",
      "ask": "205.00",
      "open": "215.00",
      "high": "218.50",
      "low": "202.00",
      "close": "202.50",
      "average": "208.1229",
      "volume": "91082",
      "turnover": "18956667.75",
      "trades": "678"
    },
    {
      "date": "2022-04-27",
      "bid": "206.00",
      "ask": "207.00",
      "open": "202.00",
      "high": "210.00",
      "low": "201.50",
      "close": "205.50",
      "average": "206.519",
      "volume": "54607",
      "turnover": "11277384",
      "trades": "647"
    },
    {
      "date": "2022-04-28",
      "bid": "206.50",
      "ask": "207.00",
      "open": "206.00",
      "high": "209.50",
      "low": "204.50",
      "close": "205.50",
      "average": "206.4251",
      "volume": "36640",
      "turnover": "7563351.5",
      "trades": "486"
    },
    {
      "date": "2022-04-29",
      "bid": "207.00",
      "ask": "208.00",
      "open": "205.50",
      "high": "211.00",
      "low": "205.50",
      "close": "206.00",
      "average": "207.2963",
      "volume": "40897",
      "turnover": "8477796",
      "trades": "392"
    },
    {
      "date": "2022-05-02",
      "bid": "201.50",
      "ask": "203.00",
      "open": "205.00",
      "high": "205.00",
      "low": "192.20",
      "close": "201.00",
      "average": "201.1776",
      "volume": "31211",
      "turnover": "6278955.4",
      "trades": "486"
    },
    {
      "date": "2022-05-03",
      "bid": "196.20",
      "ask": "196.80",
      "open": "200.50",
      "high": "203.50",
      "low": "194.20",
      "close": "196.60",
      "average": "197.3676",
      "volume": "31904",
      "turnover": "6296817.4",
      "trades": "523"
    },
    {
      "date": "2022-05-04",
      "bid": "198.00",
      "ask": "198.60",
      "open": "196.60",
      "high": "198.80",
      "low": "190.60",
      "close": "198.00",
      "average": "196.0751",
      "volume": "45572",
      "turnover": "8935838.5",
      "trades": "623"
    },
    {
      "date": "2022-05-05",
      "bid": "193.00",
      "ask": "193.80",
      "open": "201.00",
      "high": "202.50",
      "low": "192.80",
      "close": "192.80",
      "average": "197.4521",
      "volume": "34137",
      "turnover": "6740421.7",
      "trades": "442"
    },
    {
      "date": "2022-05-06",
      "bid": "188.40",
      "ask": "189.00",
      "open": "190.00",
      "high": "193.40",
      "low": "187.40",
      "close": "189.00",
      "average": "190.2425",
      "volume": "33139",
      "turnover": "6304444.8",
      "trades": "426"
    },
    {
      "date": "2022-05-09",
      "bid": "179.20",
      "ask": "180.00",
      "open": "189.00",
      "high": "189.00",
      "low": "178.60",
      "close": "178.60",
      "average": "181.7704",
      "volume": "44831",
      "turnover": "8148837.6",
      "trades": "613"
    },
    {
      "date": "2022-05-10",
      "bid": "178.80",
      "ask": "179.60",
      "open": "178.60",
      "high": "182.40",
      "low": "177.80",
      "close": "177.80",
      "average": "180.5706",
      "volume": "117742",
      "turnover": "21260690",
      "trades": "845"
    },
    {
      "date": "2022-05-11",
      "bid": "180.40",
      "ask": "181.60",
      "open": "177.80",
      "high": "182.40",
      "low": "176.60",
      "close": "181.20",
      "average": "179.8377",
      "volume": "33022",
      "turnover": "5938599",
      "trades": "496"
    },
    {
      "date": "2022-05-12",
      "bid": "180.80",
      "ask": "181.40",
      "open": "179.80",
      "high": "181.40",
      "low": "175.60",
      "close": "180.80",
      "average": "178.3343",
      "volume": "20893",
      "turnover": "3725968.4",
      "trades": "300"
    },
    {
      "date": "2022-05-13",
      "bid": "183.80",
      "ask": "184.80",
      "open": "180.80",
      "high": "186.80",
      "low": "180.60",
      "close": "186.20",
      "average": "185.2339",
      "volume": "22455",
      "turnover": "4159396.7",
      "trades": "301"
    },
    {
      "date": "2022-05-16",
      "bid": "186.00",
      "ask": "186.60",
      "open": "186.20",
      "high": "187.60",
      "low": "183.40",
      "close": "186.60",
      "average": "185.8681",
      "volume": "27711",
      "turnover": "5150593.5",
      "trades": "346"
    },
    {
      "date": "2022-05-17",
      "bid": "188.80",
      "ask": "189.60",
      "open": "186.60",
      "high": "192.80",
      "low": "186.60",
      "close": "190.60",
      "average": "190.3493",
      "volume": "25451",
      "turnover": "4844558",
      "trades": "296"
    },
    {
      "date": "2022-05-18",
      "bid": "184.00",
      "ask": "184.60",
      "open": "190.60",
      "high": "192.40",
      "low": "183.20",
      "close": "183.20",
      "average": "187.9297",
      "volume": "20958",
      "turnover": "3938631.2",
      "trades": "342"
    },
    {
      "date": "2022-05-19",
      "bid": "183.40",
      "ask": "184.00",
      "open": "184.00",
      "high": "184.20",
      "low": "178.20",
      "close": "183.80",
      "average": "181.8463",
      "volume": "28807",
      "turnover": "5238429.8",
      "trades": "394"
    },
    {
      "date": "2022-05-20",
      "bid": "182.40",
      "ask": "183.60",
      "open": "184.00",
      "high": "188.60",
      "low": "183.00",
      "close": "183.80",
      "average": "185.4778",
      "volume": "16468",
      "turnover": "3054448.6",
      "trades": "262"
    },
    {
      "date": "2022-05-23",
      "bid": "189.80",
      "ask": "190.20",
      "open": "185.60",
      "high": "190.40",
      "low": "185.60",
      "close": "190.40",
      "average": "188.3684",
      "volume": "73113",
      "turnover": "13772177.6",
      "trades": "365"
    },
    {
      "date": "2022-05-24",
      "bid": "187.20",
      "ask": "187.60",
      "open": "189.80",
      "high": "192.40",
      "low": "187.00",
      "close": "187.40",
      "average": "189.4353",
      "volume": "13598",
      "turnover": "2575965.2",
      "trades": "287"
    },
    {
      "date": "2022-05-25",
      "bid": "185.00",
      "ask": "185.60",
      "open": "187.40",
      "high": "190.60",
      "low": "184.40",
      "close": "184.60",
      "average": "185.8751",
      "volume": "10999",
      "turnover": "2044440.2",
      "trades": "215"
    },
    {
      "date": "2022-05-27",
      "bid": "194.00",
      "ask": "195.20",
      "open": "185.00",
      "high": "196.00",
      "low": "184.60",
      "close": "195.40",
      "average": "192.8917",
      "volume": "34353",
      "turnover": "6625749.8",
      "trades": "581"
    },
    {
      "date": "2022-05-30",
      "bid": "195.40",
      "ask": "196.00",
      "open": "196.40",
      "high": "200.00",
      "low": "194.80",
      "close": "195.20",
      "average": "196.5953",
      "volume": "9491",
      "turnover": "1865885.8",
      "trades": "260"
    },
    {
      "date": "2022-05-31",
      "bid": "196.40",
      "ask": "197.20",
      "open": "195.20",
      "high": "198.60",
      "low": "193.80",
      "close": "198.20",
      "average": "197.6921",
      "volume": "47945",
      "turnover": "9478252.9",
      "trades": "461"
    },
    {
      "date": "2022-06-01",
      "bid": "199.60",
      "ask": "200.00",
      "open": "203.00",
      "high": "203.00",
      "low": "195.20",
      "close": "200.00",
      "average": "199.3101",
      "volume": "42606",
      "turnover": "8489882.69",
      "trades": "580"
    },
    {
      "date": "2022-06-02",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "204.00",
      "low": "198.80",
      "close": "201.50",
      "average": "201.7204",
      "volume": "13285",
      "turnover": "2679856.1",
      "trades": "219"
    },
    {
      "date": "2022-06-03",
      "bid": "201.00",
      "ask": "202.00",
      "open": "201.50",
      "high": "205.50",
      "low": "201.50",
      "close": "203.00",
      "average": "203.0268",
      "volume": "12177",
      "turnover": "2472257.5",
      "trades": "220"
    },
    {
      "date": "2022-06-07",
      "bid": "199.00",
      "ask": "199.60",
      "open": "202.00",
      "high": "203.00",
      "low": "194.40",
      "close": "199.00",
      "average": "198.5938",
      "volume": "18475",
      "turnover": "3669072.9",
      "trades": "350"
    },
    {
      "date": "2022-06-08",
      "bid": "195.40",
      "ask": "196.80",
      "open": "200.00",
      "high": "201.00",
      "low": "195.60",
      "close": "196.40",
      "average": "196.9719",
      "volume": "14660",
      "turnover": "2887608.6",
      "trades": "219"
    },
    {
      "date": "2022-06-09",
      "bid": "193.60",
      "ask": "194.40",
      "open": "196.20",
      "high": "197.60",
      "low": "192.60",
      "close": "194.00",
      "average": "194.6798",
      "volume": "18884",
      "turnover": "3676331.9",
      "trades": "371"
    },
    {
      "date": "2022-06-10",
      "bid": "184.40",
      "ask": "185.60",
      "open": "194.00",
      "high": "194.00",
      "low": "184.40",
      "close": "184.60",
      "average": "187.9445",
      "volume": "24700",
      "turnover": "4642415",
      "trades": "442"
    },
    {
      "date": "2022-06-13",
      "bid": "179.00",
      "ask": "179.60",
      "open": "185.00",
      "high": "185.20",
      "low": "177.00",
      "close": "178.80",
      "average": "179.7137",
      "volume": "38897",
      "turnover": "6990324.2",
      "trades": "717"
    },
    {
      "date": "2022-06-14",
      "bid": "175.00",
      "ask": "175.80",
      "open": "178.80",
      "high": "180.20",
      "low": "173.20",
      "close": "175.20",
      "average": "175.9042",
      "volume": "24945",
      "turnover": "4387689.2",
      "trades": "480"
    },
    {
      "date": "2022-06-15",
      "bid": "176.40",
      "ask": "176.80",
      "open": "175.20",
      "high": "178.40",
      "low": "172.20",
      "close": "177.60",
      "average": "176.5526",
      "volume": "30407",
      "turnover": "5367758.5",
      "trades": "444"
    },
    {
      "date": "2022-06-16",
      "bid": "172.20",
      "ask": "173.00",
      "open": "177.80",
      "high": "177.80",
      "low": "170.00",
      "close": "172.00",
      "average": "172.2906",
      "volume": "34631",
      "turnover": "5963320.4",
      "trades": "485"
    },
    {
      "date": "2022-06-17",
      "bid": "172.20",
      "ask": "173.60",
      "open": "172.00",
      "high": "178.20",
      "low": "171.80",
      "close": "174.80",
      "average": "174.9271",
      "volume": "49266",
      "turnover": "8618343.9",
      "trades": "342"
    },
    {
      "date": "2022-06-20",
      "bid": "177.00",
      "ask": "177.60",
      "open": "174.00",
      "high": "178.20",
      "low": "171.80",
      "close": "177.60",
      "average": "176.3645",
      "volume": "21899",
      "turnover": "3861976.6",
      "trades": "405"
    },
    {
      "date": "2022-06-21",
      "bid": "172.40",
      "ask": "173.40",
      "open": "177.60",
      "high": "180.00",
      "low": "172.80",
      "close": "174.40",
      "average": "175.976",
      "volume": "30181",
      "turnover": "5311883",
      "trades": "380"
    },
    {
      "date": "2022-06-22",
      "bid": "172.60",
      "ask": "173.60",
      "open": "174.40",
      "high": "174.40",
      "low": "167.60",
      "close": "172.00",
      "average": "170.4964",
      "volume": "26881",
      "turnover": "4580845.9",
      "trades": "408"
    },
    {
      "date": "2022-06-23",
      "bid": "166.80",
      "ask": "167.60",
      "open": "170.00",
      "high": "171.80",
      "low": "166.80",
      "close": "167.60",
      "average": "168.0243",
      "volume": "20062",
      "turnover": "3370234.3",
      "trades": "378"
    },
    {
      "date": "2022-06-27",
      "bid": "172.60",
      "ask": "173.20",
      "open": "167.60",
      "high": "174.20",
      "low": "167.60",
      "close": "172.60",
      "average": "172.0861",
      "volume": "21601",
      "turnover": "3717232.2",
      "trades": "348"
    },
    {
      "date": "2022-06-28",
      "bid": "171.00",
      "ask": "172.40",
      "open": "172.60",
      "high": "175.40",
      "low": "171.00",
      "close": "172.20",
      "average": "172.4951",
      "volume": "10192",
      "turnover": "1758070",
      "trades": "202"
    },
    {
      "date": "2022-06-29",
      "bid": "172.60",
      "ask": "173.20",
      "open": "172.20",
      "high": "173.60",
      "low": "169.80",
      "close": "172.40",
      "average": "171.6264",
      "volume": "58640",
      "turnover": "10063873.9",
      "trades": "661"
    },
    {
      "date": "2022-06-30",
      "bid": "168.00",
      "ask": "168.40",
      "open": "172.40",
      "high": "172.40",
      "low": "164.20",
      "close": "168.40",
      "average": "167.0468",
      "volume": "369988",
      "turnover": "61805603.6",
      "trades": "446"
    },
    {
      "date": "2022-07-01",
      "bid": "174.00",
      "ask": "175.40",
      "open": "167.00",
      "high": "175.00",
      "low": "166.80",
      "close": "173.60",
      "average": "172.0935",
      "volume": "38837",
      "turnover": "6690833.2",
      "trades": "417"
    },
    {
      "date": "2022-07-04",
      "bid": "172.80",
      "ask": "173.20",
      "open": "174.00",
      "high": "177.20",
      "low": "170.80",
      "close": "172.80",
      "average": "172.852",
      "volume": "22513",
      "turnover": "3891417",
      "trades": "364"
    },
    {
      "date": "2022-07-05",
      "bid": "171.20",
      "ask": "172.00",
      "open": "172.80",
      "high": "176.80",
      "low": "169.00",
      "close": "171.20",
      "average": "171.9158",
      "volume": "61819",
      "turnover": "10627747",
      "trades": "487"
    },
    {
      "date": "2022-07-06",
      "bid": "176.60",
      "ask": "177.00",
      "open": "174.80",
      "high": "180.00",
      "low": "169.40",
      "close": "176.80",
      "average": "174.4775",
      "volume": "155868",
      "turnover": "27195453.6",
      "trades": "822"
    },
    {
      "date": "2022-07-07",
      "bid": "181.60",
      "ask": "182.20",
      "open": "176.60",
      "high": "182.80",
      "low": "176.60",
      "close": "182.00",
      "average": "180.7221",
      "volume": "25067",
      "turnover": "4529677.2",
      "trades": "361"
    },
    {
      "date": "2022-07-08",
      "bid": "181.20",
      "ask": "182.00",
      "open": "182.00",
      "high": "185.20",
      "low": "180.00",
      "close": "181.80",
      "average": "183.0571",
      "volume": "19846",
      "turnover": "3633040",
      "trades": "265"
    },
    {
      "date": "2022-07-11",
      "bid": "178.20",
      "ask": "179.00",
      "open": "181.80",
      "high": "181.80",
      "low": "177.00",
      "close": "178.20",
      "average": "178.6784",
      "volume": "13321",
      "turnover": "2380175",
      "trades": "257"
    },
    {
      "date": "2022-07-12",
      "bid": "184.00",
      "ask": "184.80",
      "open": "178.80",
      "high": "184.80",
      "low": "175.80",
      "close": "184.80",
      "average": "180.036",
      "volume": "121044",
      "turnover": "21792692.1",
      "trades": "690"
    },
    {
      "date": "2022-07-13",
      "bid": "179.60",
      "ask": "181.40",
      "open": "185.00",
      "high": "185.00",
      "low": "177.00",
      "close": "180.00",
      "average": "180.2887",
      "volume": "30809",
      "turnover": "5554513.6",
      "trades": "326"
    },
    {
      "date": "2022-07-14",
      "bid": "180.20",
      "ask": "180.80",
      "open": "178.00",
      "high": "181.20",
      "low": "177.80",
      "close": "181.20",
      "average": "179.8156",
      "volume": "26222",
      "turnover": "4713316.09",
      "trades": "379"
    },
    {
      "date": "2022-07-15",
      "bid": "182.20",
      "ask": "182.60",
      "open": "183.00",
      "high": "183.20",
      "low": "177.40",
      "close": "182.20",
      "average": "180.5941",
      "volume": "28809",
      "turnover": "5202735.8",
      "trades": "480"
    },
    {
      "date": "2022-07-18",
      "bid": "181.00",
      "ask": "182.40",
      "open": "182.00",
      "high": "184.80",
      "low": "181.00",
      "close": "182.00",
      "average": "182.5505",
      "volume": "12715",
      "turnover": "2321130.2",
      "trades": "220"
    },
    {
      "date": "2022-07-19",
      "bid": "183.40",
      "ask": "184.00",
      "open": "184.00",
      "high": "184.00",
      "low": "177.00",
      "close": "183.00",
      "average": "179.8128",
      "volume": "36916",
      "turnover": "6642033.8",
      "trades": "602"
    },
    {
      "date": "2022-07-20",
      "bid": "183.40",
      "ask": "184.40",
      "open": "186.00",
      "high": "186.20",
      "low": "182.60",
      "close": "183.40",
      "average": "183.938",
      "volume": "22338",
      "turnover": "4109284.4",
      "trades": "344"
    },
    {
      "date": "2022-07-21",
      "bid": "186.80",
      "ask": "187.40",
      "open": "186.80",
      "high": "187.40",
      "low": "182.40",
      "close": "187.00",
      "average": "185.426",
      "volume": "23316",
      "turnover": "4323392",
      "trades": "441"
    },
    {
      "date": "2022-07-22",
      "bid": "189.80",
      "ask": "190.40",
      "open": "187.00",
      "high": "191.60",
      "low": "186.20",
      "close": "190.20",
      "average": "189.5409",
      "volume": "13105",
      "turnover": "2483933.79",
      "trades": "283"
    },
    {
      "date": "2022-07-25",
      "bid": "191.80",
      "ask": "192.40",
      "open": "190.20",
      "high": "193.60",
      "low": "187.20",
      "close": "192.40",
      "average": "191.7391",
      "volume": "14706",
      "turnover": "2819714.8",
      "trades": "339"
    },
    {
      "date": "2022-07-26",
      "bid": "192.60",
      "ask": "193.40",
      "open": "196.20",
      "high": "196.40",
      "low": "192.00",
      "close": "192.20",
      "average": "193.8352",
      "volume": "25133",
      "turnover": "4871624.09",
      "trades": "512"
    },
    {
      "date": "2022-07-27",
      "bid": "195.40",
      "ask": "196.00",
      "open": "192.40",
      "high": "196.40",
      "low": "192.20",
      "close": "194.80",
      "average": "194.7558",
      "volume": "12645",
      "turnover": "2462686.79",
      "trades": "268"
    },
    {
      "date": "2022-07-28",
      "bid": "197.20",
      "ask": "198.00",
      "open": "197.20",
      "high": "199.40",
      "low": "194.20",
      "close": "198.00",
      "average": "197.2362",
      "volume": "15745",
      "turnover": "3105483.8",
      "trades": "291"
    },
    {
      "date": "2022-07-29",
      "bid": "203.50",
      "ask": "205.00",
      "open": "198.00",
      "high": "204.50",
      "low": "198.00",
      "close": "203.50",
      "average": "201.286",
      "volume": "17596",
      "turnover": "3541828.4",
      "trades": "250"
    },
    {
      "date": "2022-08-01",
      "bid": "200.00",
      "ask": "201.00",
      "open": "202.00",
      "high": "204.50",
      "low": "200.00",
      "close": "200.00",
      "average": "202.426",
      "volume": "32625",
      "turnover": "6604124.85",
      "trades": "477"
    },
    {
      "date": "2022-08-02",
      "bid": "193.80",
      "ask": "194.60",
      "open": "197.40",
      "high": "200.00",
      "low": "193.40",
      "close": "193.80",
      "average": "194.9806",
      "volume": "11027",
      "turnover": "2150094",
      "trades": "239"
    },
    {
      "date": "2022-08-03",
      "bid": "199.00",
      "ask": "199.80",
      "open": "194.20",
      "high": "199.80",
      "low": "192.40",
      "close": "199.00",
      "average": "197.6016",
      "volume": "11748",
      "turnover": "2320857.4",
      "trades": "264"
    },
    {
      "date": "2022-08-04",
      "bid": "199.60",
      "ask": "200.00",
      "open": "200.00",
      "high": "202.50",
      "low": "198.60",
      "close": "199.20",
      "average": "200.1132",
      "volume": "15608",
      "turnover": "3123367.1",
      "trades": "276"
    },
    {
      "date": "2022-08-05",
      "bid": "194.20",
      "ask": "194.60",
      "open": "197.80",
      "high": "202.00",
      "low": "193.80",
      "close": "195.40",
      "average": "196.3215",
      "volume": "12815",
      "turnover": "2515860.29",
      "trades": "292"
    },
    {
      "date": "2022-08-08",
      "bid": "194.40",
      "ask": "195.80",
      "open": "197.20",
      "high": "198.00",
      "low": "194.40",
      "close": "195.00",
      "average": "196.3611",
      "volume": "13800",
      "turnover": "2709803.6",
      "trades": "291"
    },
    {
      "date": "2022-08-09",
      "bid": "188.00",
      "ask": "189.40",
      "open": "195.60",
      "high": "195.60",
      "low": "187.60",
      "close": "188.60",
      "average": "190.5213",
      "volume": "11200",
      "turnover": "2133837.6",
      "trades": "262"
    },
    {
      "date": "2022-08-10",
      "bid": "195.60",
      "ask": "196.00",
      "open": "188.40",
      "high": "196.00",
      "low": "186.60",
      "close": "196.00",
      "average": "191.4779",
      "volume": "15516",
      "turnover": "2970971.4",
      "trades": "338"
    },
    {
      "date": "2022-08-11",
      "bid": "194.00",
      "ask": "195.00",
      "open": "194.80",
      "high": "196.80",
      "low": "192.60",
      "close": "194.00",
      "average": "194.0814",
      "volume": "6277",
      "turnover": "1218250.39",
      "trades": "199"
    },
    {
      "date": "2022-08-12",
      "bid": "197.00",
      "ask": "197.80",
      "open": "194.00",
      "high": "198.00",
      "low": "193.40",
      "close": "197.00",
      "average": "196.5064",
      "volume": "9177",
      "turnover": "1803406.4",
      "trades": "225"
    },
    {
      "date": "2022-08-15",
      "bid": "201.50",
      "ask": "202.50",
      "open": "194.80",
      "high": "203.50",
      "low": "194.80",
      "close": "201.00",
      "average": "201.1234",
      "volume": "21321",
      "turnover": "4288151.4",
      "trades": "373"
    },
    {
      "date": "2022-08-16",
      "bid": "204.00",
      "ask": "204.50",
      "open": "202.00",
      "high": "205.00",
      "low": "201.00",
      "close": "205.00",
      "average": "203.113",
      "volume": "10444",
      "turnover": "2121312",
      "trades": "257"
    },
    {
      "date": "2022-08-17",
      "bid": "200.00",
      "ask": "200.50",
      "open": "205.00",
      "high": "205.00",
      "low": "200.00",
      "close": "201.00",
      "average": "200.8177",
      "volume": "27233",
      "turnover": "5468868.5",
      "trades": "636"
    },
    {
      "date": "2022-08-18",
      "bid": "204.00",
      "ask": "204.50",
      "open": "201.00",
      "high": "206.00",
      "low": "200.50",
      "close": "203.50",
      "average": "203.3257",
      "volume": "16035",
      "turnover": "3260327.5",
      "trades": "310"
    },
    {
      "date": "2022-08-19",
      "bid": "181.20",
      "ask": "181.60",
      "open": "198.80",
      "high": "198.80",
      "low": "171.80",
      "close": "180.80",
      "average": "180.248",
      "volume": "130515",
      "turnover": "23521855.5",
      "trades": "2047"
    },
    {
      "date": "2022-08-22",
      "bid": "176.00",
      "ask": "177.40",
      "open": "180.80",
      "high": "182.00",
      "low": "172.40",
      "close": "176.20",
      "average": "175.3943",
      "volume": "100647",
      "turnover": "17653529.5",
      "trades": "1290"
    },
    {
      "date": "2022-08-23",
      "bid": "174.00",
      "ask": "174.40",
      "open": "176.20",
      "high": "178.00",
      "low": "171.80",
      "close": "175.00",
      "average": "174.8956",
      "volume": "68950",
      "turnover": "12056759.3",
      "trades": "1082"
    },
    {
      "date": "2022-08-24",
      "bid": "176.00",
      "ask": "176.40",
      "open": "175.00",
      "high": "177.80",
      "low": "173.00",
      "close": "176.20",
      "average": "175.6773",
      "volume": "17121",
      "turnover": "3006355.9",
      "trades": "257"
    },
    {
      "date": "2022-08-25",
      "bid": "176.80",
      "ask": "177.20",
      "open": "175.00",
      "high": "178.20",
      "low": "175.00",
      "close": "177.00",
      "average": "176.3814",
      "volume": "15531",
      "turnover": "2738654.8",
      "trades": "253"
    },
    {
      "date": "2022-08-26",
      "bid": "169.40",
      "ask": "170.00",
      "open": "175.40",
      "high": "179.00",
      "low": "169.60",
      "close": "169.60",
      "average": "172.5104",
      "volume": "25574",
      "turnover": "4412724.09",
      "trades": "487"
    },
    {
      "date": "2022-08-29",
      "bid": "167.00",
      "ask": "167.40",
      "open": "169.60",
      "high": "170.40",
      "low": "165.40",
      "close": "167.20",
      "average": "167.3964",
      "volume": "24894",
      "turnover": "4167160.6",
      "trades": "395"
    },
    {
      "date": "2022-08-30",
      "bid": "166.60",
      "ask": "167.20",
      "open": "166.00",
      "high": "170.80",
      "low": "166.00",
      "close": "166.40",
      "average": "168.2373",
      "volume": "27140",
      "turnover": "4565959.59",
      "trades": "271"
    },
    {
      "date": "2022-08-31",
      "bid": "163.40",
      "ask": "164.00",
      "open": "166.40",
      "high": "168.00",
      "low": "162.80",
      "close": "162.80",
      "average": "164.0044",
      "volume": "21216",
      "turnover": "3479541.1",
      "trades": "295"
    },
    {
      "date": "2022-09-01",
      "bid": "154.20",
      "ask": "155.60",
      "open": "160.00",
      "high": "162.80",
      "low": "155.00",
      "close": "155.00",
      "average": "158.5217",
      "volume": "21354",
      "turnover": "3385072",
      "trades": "398"
    },
    {
      "date": "2022-09-02",
      "bid": "158.60",
      "ask": "159.00",
      "open": "158.00",
      "high": "159.00",
      "low": "153.20",
      "close": "158.80",
      "average": "155.9784",
      "volume": "26434",
      "turnover": "4123154.8",
      "trades": "356"
    },
    {
      "date": "2022-09-05",
      "bid": "153.60",
      "ask": "154.20",
      "open": "157.00",
      "high": "157.00",
      "low": "152.40",
      "close": "153.20",
      "average": "153.9396",
      "volume": "16832",
      "turnover": "2591111.2",
      "trades": "330"
    },
    {
      "date": "2022-09-06",
      "bid": "152.20",
      "ask": "152.80",
      "open": "153.60",
      "high": "156.00",
      "low": "149.80",
      "close": "151.60",
      "average": "153.5872",
      "volume": "45690",
      "turnover": "7017397.8",
      "trades": "349"
    },
    {
      "date": "2022-09-07",
      "bid": "154.00",
      "ask": "154.60",
      "open": "151.60",
      "high": "154.60",
      "low": "149.80",
      "close": "154.00",
      "average": "152.9188",
      "volume": "18652",
      "turnover": "2852242.2",
      "trades": "247"
    },
    {
      "date": "2022-09-08",
      "bid": "155.20",
      "ask": "156.20",
      "open": "154.00",
      "high": "156.80",
      "low": "152.00",
      "close": "155.80",
      "average": "153.9254",
      "volume": "25131",
      "turnover": "3868299.8",
      "trades": "295"
    },
    {
      "date": "2022-09-09",
      "bid": "157.60",
      "ask": "158.80",
      "open": "157.00",
      "high": "160.00",
      "low": "156.20",
      "close": "159.20",
      "average": "158.1815",
      "volume": "24870",
      "turnover": "3933973",
      "trades": "282"
    },
    {
      "date": "2022-09-12",
      "bid": "159.00",
      "ask": "160.00",
      "open": "165.00",
      "high": "165.00",
      "low": "158.60",
      "close": "160.00",
      "average": "160.8831",
      "volume": "20721",
      "turnover": "3333572.1",
      "trades": "315"
    },
    {
      "date": "2022-09-13",
      "bid": "154.00",
      "ask": "154.60",
      "open": "163.20",
      "high": "163.20",
      "low": "153.60",
      "close": "154.60",
      "average": "156.6136",
      "volume": "20037",
      "turnover": "3127187.6",
      "trades": "273"
    },
    {
      "date": "2022-09-14",
      "bid": "154.00",
      "ask": "154.60",
      "open": "151.60",
      "high": "155.60",
      "low": "151.60",
      "close": "154.00",
      "average": "154.3693",
      "volume": "26241",
      "turnover": "4050804.2",
      "trades": "525"
    },
    {
      "date": "2022-09-15",
      "bid": "148.60",
      "ask": "149.60",
      "open": "154.00",
      "high": "155.20",
      "low": "148.80",
      "close": "150.20",
      "average": "152.0664",
      "volume": "16867",
      "turnover": "2564903.6",
      "trades": "324"
    },
    {
      "date": "2022-09-16",
      "bid": "149.00",
      "ask": "149.60",
      "open": "150.20",
      "high": "150.20",
      "low": "146.60",
      "close": "150.00",
      "average": "149.0216",
      "volume": "24516",
      "turnover": "3653413.2",
      "trades": "326"
    },
    {
      "date": "2022-09-19",
      "bid": "150.20",
      "ask": "150.80",
      "open": "149.20",
      "high": "151.00",
      "low": "148.00",
      "close": "150.00",
      "average": "149.4232",
      "volume": "11473",
      "turnover": "1713687.8",
      "trades": "251"
    },
    {
      "date": "2022-09-20",
      "bid": "145.00",
      "ask": "145.40",
      "open": "151.00",
      "high": "151.20",
      "low": "144.60",
      "close": "144.60",
      "average": "146.54",
      "volume": "17977",
      "turnover": "2634349.4",
      "trades": "246"
    },
    {
      "date": "2022-09-21",
      "bid": "148.20",
      "ask": "148.60",
      "open": "144.60",
      "high": "149.00",
      "low": "144.00",
      "close": "148.60",
      "average": "147.0496",
      "volume": "13724",
      "turnover": "2018159.6",
      "trades": "289"
    },
    {
      "date": "2022-09-22",
      "bid": "145.40",
      "ask": "145.80",
      "open": "146.80",
      "high": "147.60",
      "low": "144.60",
      "close": "144.60",
      "average": "146.0844",
      "volume": "23188",
      "turnover": "3387405.2",
      "trades": "386"
    },
    {
      "date": "2022-09-23",
      "bid": "144.40",
      "ask": "145.20",
      "open": "144.60",
      "high": "147.20",
      "low": "142.00",
      "close": "143.80",
      "average": "144.2928",
      "volume": "15091",
      "turnover": "2177447.4",
      "trades": "288"
    },
    {
      "date": "2022-09-26",
      "bid": "141.00",
      "ask": "141.80",
      "open": "142.80",
      "high": "144.80",
      "low": "141.00",
      "close": "142.00",
      "average": "142.9359",
      "volume": "28394",
      "turnover": "4058521.2",
      "trades": "369"
    },
    {
      "date": "2022-09-27",
      "bid": "140.40",
      "ask": "142.00",
      "open": "143.20",
      "high": "143.80",
      "low": "139.40",
      "close": "142.00",
      "average": "141.4425",
      "volume": "21147",
      "turnover": "2989993.5",
      "trades": "341"
    },
    {
      "date": "2022-09-28",
      "bid": "143.20",
      "ask": "143.80",
      "open": "142.00",
      "high": "143.60",
      "low": "136.40",
      "close": "143.20",
      "average": "140.3726",
      "volume": "24494",
      "turnover": "3438285.6",
      "trades": "422"
    },
    {
      "date": "2022-09-29",
      "bid": "142.80",
      "ask": "144.00",
      "open": "143.80",
      "high": "146.00",
      "low": "138.80",
      "close": "142.40",
      "average": "141.9023",
      "volume": "20615",
      "turnover": "2924597.9",
      "trades": "341"
    },
    {
      "date": "2022-09-30",
      "bid": "146.80",
      "ask": "147.40",
      "open": "142.80",
      "high": "147.40",
      "low": "142.00",
      "close": "145.80",
      "average": "144.6447",
      "volume": "14946",
      "turnover": "2161868.6",
      "trades": "301"
    },
    {
      "date": "2022-10-03",
      "bid": "147.40",
      "ask": "148.20",
      "open": "145.80",
      "high": "148.40",
      "low": "140.40",
      "close": "148.40",
      "average": "145.6877",
      "volume": "10553",
      "turnover": "1537442.4",
      "trades": "230"
    },
    {
      "date": "2022-10-04",
      "bid": "156.00",
      "ask": "156.20",
      "open": "150.00",
      "high": "156.80",
      "low": "150.00",
      "close": "156.80",
      "average": "153.8043",
      "volume": "45969",
      "turnover": "7070291.2",
      "trades": "373"
    },
    {
      "date": "2022-10-05",
      "bid": "153.00",
      "ask": "153.20",
      "open": "156.80",
      "high": "157.00",
      "low": "151.40",
      "close": "152.60",
      "average": "154.0752",
      "volume": "11507",
      "turnover": "1772961.2",
      "trades": "233"
    },
    {
      "date": "2022-10-06",
      "bid": "148.00",
      "ask": "148.60",
      "open": "154.00",
      "high": "154.00",
      "low": "147.20",
      "close": "148.00",
      "average": "149.296",
      "volume": "25153",
      "turnover": "3755252",
      "trades": "416"
    },
    {
      "date": "2022-10-07",
      "bid": "145.00",
      "ask": "145.60",
      "open": "148.00",
      "high": "149.00",
      "low": "144.60",
      "close": "146.20",
      "average": "146.6796",
      "volume": "14961",
      "turnover": "2194473.2",
      "trades": "278"
    },
    {
      "date": "2022-10-10",
      "bid": "144.80",
      "ask": "145.80",
      "open": "146.00",
      "high": "148.00",
      "low": "143.80",
      "close": "145.40",
      "average": "146.2343",
      "volume": "16621",
      "turnover": "2430506.1",
      "trades": "280"
    },
    {
      "date": "2022-10-11",
      "bid": "149.60",
      "ask": "150.20",
      "open": "143.00",
      "high": "151.40",
      "low": "142.80",
      "close": "151.40",
      "average": "148.8108",
      "volume": "29755",
      "turnover": "4427520.59",
      "trades": "375"
    },
    {
      "date": "2022-10-12",
      "bid": "145.00",
      "ask": "145.60",
      "open": "151.40",
      "high": "153.20",
      "low": "144.80",
      "close": "144.80",
      "average": "148.5812",
      "volume": "27321",
      "turnover": "4059386",
      "trades": "493"
    },
    {
      "date": "2022-10-13",
      "bid": "149.80",
      "ask": "150.80",
      "open": "144.60",
      "high": "151.00",
      "low": "142.80",
      "close": "151.00",
      "average": "147.1183",
      "volume": "12077",
      "turnover": "1776708.8",
      "trades": "308"
    },
    {
      "date": "2022-10-14",
      "bid": "150.60",
      "ask": "151.00",
      "open": "153.40",
      "high": "153.80",
      "low": "148.40",
      "close": "150.40",
      "average": "150.4375",
      "volume": "37061",
      "turnover": "5575508.6",
      "trades": "486"
    },
    {
      "date": "2022-10-17",
      "bid": "155.60",
      "ask": "156.00",
      "open": "150.00",
      "high": "157.80",
      "low": "149.00",
      "close": "156.00",
      "average": "151.8027",
      "volume": "65275",
      "turnover": "9908920",
      "trades": "294"
    },
    {
      "date": "2022-10-18",
      "bid": "158.20",
      "ask": "158.60",
      "open": "159.40",
      "high": "160.20",
      "low": "156.60",
      "close": "158.80",
      "average": "158.7844",
      "volume": "11326",
      "turnover": "1798392",
      "trades": "226"
    },
    {
      "date": "2022-10-19",
      "bid": "157.00",
      "ask": "157.60",
      "open": "159.40",
      "high": "162.00",
      "low": "155.20",
      "close": "156.20",
      "average": "157.4428",
      "volume": "26399",
      "turnover": "4156320",
      "trades": "414"
    },
    {
      "date": "2022-10-20",
      "bid": "156.80",
      "ask": "157.40",
      "open": "156.20",
      "high": "159.20",
      "low": "155.40",
      "close": "156.80",
      "average": "156.9371",
      "volume": "61176",
      "turnover": "9600783.4",
      "trades": "227"
    },
    {
      "date": "2022-10-21",
      "bid": "155.60",
      "ask": "156.80",
      "open": "157.20",
      "high": "157.40",
      "low": "153.40",
      "close": "157.40",
      "average": "154.7573",
      "volume": "61534",
      "turnover": "9522835.6",
      "trades": "246"
    },
    {
      "date": "2022-10-24",
      "bid": "158.40",
      "ask": "159.40",
      "open": "156.00",
      "high": "159.00",
      "low": "153.80",
      "close": "158.20",
      "average": "156.4927",
      "volume": "36766",
      "turnover": "5753682.8",
      "trades": "388"
    },
    {
      "date": "2022-10-25",
      "bid": "165.60",
      "ask": "166.20",
      "open": "158.20",
      "high": "166.00",
      "low": "157.40",
      "close": "165.20",
      "average": "162.4396",
      "volume": "16326",
      "turnover": "2651471.79",
      "trades": "360"
    },
    {
      "date": "2022-10-26",
      "bid": "162.40",
      "ask": "163.00",
      "open": "166.20",
      "high": "166.80",
      "low": "162.20",
      "close": "162.80",
      "average": "163.3583",
      "volume": "38865",
      "turnover": "6348929.4",
      "trades": "462"
    },
    {
      "date": "2022-10-27",
      "bid": "163.40",
      "ask": "164.80",
      "open": "162.60",
      "high": "165.20",
      "low": "159.40",
      "close": "163.60",
      "average": "162.9745",
      "volume": "523440",
      "turnover": "85307437.4",
      "trades": "472"
    },
    {
      "date": "2022-10-28",
      "bid": "158.20",
      "ask": "158.60",
      "open": "163.60",
      "high": "163.60",
      "low": "156.20",
      "close": "158.20",
      "average": "158.3161",
      "volume": "42108",
      "turnover": "6661624.4",
      "trades": "463"
    },
    {
      "date": "2022-10-31",
      "bid": "153.40",
      "ask": "154.40",
      "open": "159.00",
      "high": "159.00",
      "low": "153.20",
      "close": "154.40",
      "average": "154.7736",
      "volume": "25653",
      "turnover": "3970954.6",
      "trades": "525"
    },
    {
      "date": "2022-11-01",
      "bid": "152.80",
      "ask": "153.40",
      "open": "155.00",
      "high": "159.20",
      "low": "151.20",
      "close": "154.00",
      "average": "155.7013",
      "volume": "23774",
      "turnover": "3701574",
      "trades": "424"
    },
    {
      "date": "2022-11-02",
      "bid": "152.20",
      "ask": "153.00",
      "open": "152.00",
      "high": "153.60",
      "low": "150.00",
      "close": "152.00",
      "average": "151.9721",
      "volume": "49315",
      "turnover": "7494505.4",
      "trades": "423"
    },
    {
      "date": "2022-11-03",
      "bid": "151.40",
      "ask": "151.80",
      "open": "152.00",
      "high": "152.00",
      "low": "149.00",
      "close": "151.40",
      "average": "150.5485",
      "volume": "13636",
      "turnover": "2052879.8",
      "trades": "259"
    },
    {
      "date": "2022-11-04",
      "bid": "155.00",
      "ask": "155.40",
      "open": "151.40",
      "high": "155.60",
      "low": "151.40",
      "close": "155.00",
      "average": "154.2948",
      "volume": "10301",
      "turnover": "1589037",
      "trades": "203"
    },
    {
      "date": "2022-11-07",
      "bid": "160.20",
      "ask": "160.80",
      "open": "155.00",
      "high": "161.00",
      "low": "155.00",
      "close": "161.00",
      "average": "159.0743",
      "volume": "18621",
      "turnover": "2961096.4",
      "trades": "271"
    },
    {
      "date": "2022-11-08",
      "bid": "163.40",
      "ask": "164.00",
      "open": "161.20",
      "high": "164.40",
      "low": "159.40",
      "close": "163.60",
      "average": "162.1951",
      "volume": "19229",
      "turnover": "3118849.2",
      "trades": "242"
    },
    {
      "date": "2022-11-09",
      "bid": "164.00",
      "ask": "164.40",
      "open": "163.60",
      "high": "164.80",
      "low": "162.20",
      "close": "164.40",
      "average": "163.584",
      "volume": "121340",
      "turnover": "19849195.6",
      "trades": "276"
    },
    {
      "date": "2022-11-10",
      "bid": "171.40",
      "ask": "172.00",
      "open": "164.40",
      "high": "172.00",
      "low": "157.20",
      "close": "171.80",
      "average": "162.2357",
      "volume": "758677",
      "turnover": "123072697.2",
      "trades": "454"
    },
    {
      "date": "2022-11-11",
      "bid": "174.20",
      "ask": "174.60",
      "open": "174.60",
      "high": "175.60",
      "low": "170.00",
      "close": "175.00",
      "average": "172.8604",
      "volume": "38674",
      "turnover": "6685203.2",
      "trades": "530"
    },
    {
      "date": "2022-11-14",
      "bid": "173.60",
      "ask": "174.00",
      "open": "176.60",
      "high": "177.40",
      "low": "171.60",
      "close": "174.00",
      "average": "173.8496",
      "volume": "19652",
      "turnover": "3416493.2",
      "trades": "382"
    },
    {
      "date": "2022-11-15",
      "bid": "165.80",
      "ask": "166.40",
      "open": "174.00",
      "high": "174.00",
      "low": "165.60",
      "close": "165.60",
      "average": "167.8548",
      "volume": "23350",
      "turnover": "3919409.8",
      "trades": "376"
    },
    {
      "date": "2022-11-16",
      "bid": "160.00",
      "ask": "165.00",
      "open": "165.00",
      "high": "167.00",
      "low": "160.40",
      "close": "162.80",
      "average": "162.586",
      "volume": "17562",
      "turnover": "2855335",
      "trades": "280"
    },
    {
      "date": "2022-11-17",
      "bid": "160.00",
      "ask": "160.40",
      "open": "162.40",
      "high": "164.60",
      "low": "159.00",
      "close": "160.00",
      "average": "160.617",
      "volume": "15349",
      "turnover": "2465310.79",
      "trades": "305"
    },
    {
      "date": "2022-11-18",
      "bid": "163.60",
      "ask": "164.60",
      "open": "161.00",
      "high": "164.20",
      "low": "159.20",
      "close": "163.60",
      "average": "162.8762",
      "volume": "40278",
      "turnover": "6560328.2",
      "trades": "205"
    },
    {
      "date": "2022-11-21",
      "bid": "168.40",
      "ask": "169.00",
      "open": "163.60",
      "high": "170.00",
      "low": "162.20",
      "close": "168.40",
      "average": "166.9936",
      "volume": "174123",
      "turnover": "29077425.2",
      "trades": "282"
    },
    {
      "date": "2022-11-22",
      "bid": "169.20",
      "ask": "169.80",
      "open": "168.40",
      "high": "170.60",
      "low": "166.40",
      "close": "169.40",
      "average": "168.8865",
      "volume": "15896",
      "turnover": "2684619.4",
      "trades": "278"
    },
    {
      "date": "2022-11-23",
      "bid": "170.20",
      "ask": "171.00",
      "open": "169.00",
      "high": "171.20",
      "low": "166.40",
      "close": "171.20",
      "average": "170.0407",
      "volume": "16964",
      "turnover": "2884571",
      "trades": "200"
    },
    {
      "date": "2022-11-24",
      "bid": "170.40",
      "ask": "171.00",
      "open": "171.20",
      "high": "174.00",
      "low": "170.40",
      "close": "171.00",
      "average": "172.0426",
      "volume": "9794",
      "turnover": "1684985.2",
      "trades": "181"
    },
    {
      "date": "2022-11-25",
      "bid": "171.60",
      "ask": "172.20",
      "open": "171.00",
      "high": "172.20",
      "low": "168.80",
      "close": "171.40",
      "average": "170.9425",
      "volume": "7457",
      "turnover": "1274718.2",
      "trades": "184"
    },
    {
      "date": "2022-11-28",
      "bid": "169.00",
      "ask": "169.80",
      "open": "172.20",
      "high": "172.60",
      "low": "168.00",
      "close": "169.00",
      "average": "169.8337",
      "volume": "11519",
      "turnover": "1956322",
      "trades": "213"
    },
    {
      "date": "2022-11-29",
      "bid": "167.60",
      "ask": "168.20",
      "open": "171.80",
      "high": "171.80",
      "low": "167.80",
      "close": "168.40",
      "average": "169.1726",
      "volume": "18801",
      "turnover": "3180172.3",
      "trades": "263"
    },
    {
      "date": "2022-11-30",
      "bid": "165.00",
      "ask": "165.60",
      "open": "168.40",
      "high": "171.00",
      "low": "164.60",
      "close": "167.20",
      "average": "167.5905",
      "volume": "48094",
      "turnover": "8058841.2",
      "trades": "440"
    },
    {
      "date": "2022-12-01",
      "bid": "171.00",
      "ask": "171.40",
      "open": "168.00",
      "high": "172.60",
      "low": "168.00",
      "close": "171.60",
      "average": "170.7742",
      "volume": "17533",
      "turnover": "2994184",
      "trades": "290"
    },
    {
      "date": "2022-12-02",
      "bid": "171.20",
      "ask": "171.80",
      "open": "169.80",
      "high": "172.60",
      "low": "167.40",
      "close": "171.20",
      "average": "170.5615",
      "volume": "12082",
      "turnover": "2060724.6",
      "trades": "181"
    },
    {
      "date": "2022-12-05",
      "bid": "172.80",
      "ask": "173.40",
      "open": "171.00",
      "high": "175.00",
      "low": "170.20",
      "close": "172.80",
      "average": "172.9627",
      "volume": "15885",
      "turnover": "2747510.4",
      "trades": "228"
    },
    {
      "date": "2022-12-06",
      "bid": "168.20",
      "ask": "168.80",
      "open": "172.80",
      "high": "173.00",
      "low": "167.60",
      "close": "167.60",
      "average": "168.7085",
      "volume": "29219",
      "turnover": "4929494.2",
      "trades": "432"
    },
    {
      "date": "2022-12-07",
      "bid": "163.60",
      "ask": "165.20",
      "open": "167.60",
      "high": "167.60",
      "low": "163.20",
      "close": "163.60",
      "average": "164.3218",
      "volume": "15195",
      "turnover": "2497004.2",
      "trades": "271"
    },
    {
      "date": "2022-12-08",
      "bid": "163.60",
      "ask": "164.80",
      "open": "166.00",
      "high": "167.20",
      "low": "163.00",
      "close": "163.20",
      "average": "164.0925",
      "volume": "28055",
      "turnover": "4603802.8",
      "trades": "411"
    },
    {
      "date": "2022-12-09",
      "bid": "163.80",
      "ask": "164.40",
      "open": "166.00",
      "high": "166.40",
      "low": "162.40",
      "close": "163.60",
      "average": "163.6486",
      "volume": "32209",
      "turnover": "5271948.7",
      "trades": "433"
    },
    {
      "date": "2022-12-12",
      "bid": "164.00",
      "ask": "164.40",
      "open": "163.00",
      "high": "163.80",
      "low": "158.60",
      "close": "162.80",
      "average": "160.6689",
      "volume": "41233",
      "turnover": "6624316.2",
      "trades": "509"
    },
    {
      "date": "2022-12-13",
      "bid": "163.80",
      "ask": "164.60",
      "open": "162.80",
      "high": "165.60",
      "low": "158.60",
      "close": "164.00",
      "average": "162.7765",
      "volume": "55332",
      "turnover": "9006697.6",
      "trades": "724"
    },
    {
      "date": "2022-12-14",
      "bid": "167.20",
      "ask": "168.00",
      "open": "164.00",
      "high": "168.20",
      "low": "162.80",
      "close": "166.40",
      "average": "165.9105",
      "volume": "14098",
      "turnover": "2339005.79",
      "trades": "234"
    },
    {
      "date": "2022-12-15",
      "bid": "159.60",
      "ask": "160.40",
      "open": "165.20",
      "high": "165.60",
      "low": "159.20",
      "close": "159.20",
      "average": "162.8594",
      "volume": "40989",
      "turnover": "6675498.1",
      "trades": "320"
    },
    {
      "date": "2022-12-16",
      "bid": "156.80",
      "ask": "157.40",
      "open": "159.20",
      "high": "159.20",
      "low": "155.60",
      "close": "156.60",
      "average": "156.9017",
      "volume": "65581",
      "turnover": "10291363.4",
      "trades": "574"
    },
    {
      "date": "2022-12-19",
      "bid": "154.00",
      "ask": "155.20",
      "open": "157.60",
      "high": "157.60",
      "low": "153.20",
      "close": "154.00",
      "average": "154.7896",
      "volume": "57619",
      "turnover": "8918824.8",
      "trades": "387"
    },
    {
      "date": "2022-12-20",
      "bid": "156.20",
      "ask": "156.60",
      "open": "154.60",
      "high": "157.00",
      "low": "152.60",
      "close": "156.60",
      "average": "155.454",
      "volume": "12207",
      "turnover": "1897627.4",
      "trades": "252"
    },
    {
      "date": "2022-12-21",
      "bid": "156.60",
      "ask": "157.00",
      "open": "158.60",
      "high": "158.60",
      "low": "155.60",
      "close": "157.20",
      "average": "157.0199",
      "volume": "11882",
      "turnover": "1867643",
      "trades": "197"
    },
    {
      "date": "2022-12-22",
      "bid": "156.20",
      "ask": "157.40",
      "open": "158.00",
      "high": "158.40",
      "low": "155.40",
      "close": "156.20",
      "average": "156.8155",
      "volume": "15353",
      "turnover": "2406972",
      "trades": "257"
    },
    {
      "date": "2022-12-23",
      "bid": "159.80",
      "ask": "160.20",
      "open": "158.80",
      "high": "160.40",
      "low": "156.80",
      "close": "159.60",
      "average": "159.0039",
      "volume": "9758",
      "turnover": "1551530.2",
      "trades": "218"
    },
    {
      "date": "2022-12-27",
      "bid": "162.20",
      "ask": "163.00",
      "open": "160.00",
      "high": "165.20",
      "low": "159.80",
      "close": "162.40",
      "average": "162.301",
      "volume": "12448",
      "turnover": "2021170.3",
      "trades": "222"
    },
    {
      "date": "2022-12-28",
      "bid": "157.40",
      "ask": "158.20",
      "open": "163.20",
      "high": "163.20",
      "low": "157.00",
      "close": "157.80",
      "average": "159.4426",
      "volume": "9597",
      "turnover": "1530157.9",
      "trades": "250"
    },
    {
      "date": "2022-12-29",
      "bid": "162.60",
      "ask": "163.00",
      "open": "157.80",
      "high": "163.20",
      "low": "156.00",
      "close": "163.20",
      "average": "160.3204",
      "volume": "16060",
      "turnover": "2574754.79",
      "trades": "316"
    },
    {
      "date": "2022-12-30",
      "bid": "163.80",
      "ask": "164.40",
      "open": "163.20",
      "high": "165.20",
      "low": "163.00",
      "close": "163.40",
      "average": "164.1015",
      "volume": "17690",
      "turnover": "2902955.6",
      "trades": "280"
    },
    {
      "date": "2023-01-02",
      "bid": "164.20",
      "ask": "165.00",
      "open": "163.60",
      "high": "166.20",
      "low": "163.00",
      "close": "165.00",
      "average": "164.3618",
      "volume": "6302",
      "turnover": "1035807.8",
      "trades": "213"
    },
    {
      "date": "2023-01-03",
      "bid": "168.20",
      "ask": "168.80",
      "open": "165.00",
      "high": "169.60",
      "low": "163.80",
      "close": "168.60",
      "average": "167.4371",
      "volume": "22932",
      "turnover": "3839668.2",
      "trades": "314"
    },
    {
      "date": "2023-01-04",
      "bid": "168.60",
      "ask": "169.00",
      "open": "169.00",
      "high": "171.00",
      "low": "167.80",
      "close": "168.40",
      "average": "169.1403",
      "volume": "23295",
      "turnover": "3940123.4",
      "trades": "416"
    },
    {
      "date": "2023-01-05",
      "bid": "170.00",
      "ask": "170.80",
      "open": "168.40",
      "high": "170.60",
      "low": "166.60",
      "close": "170.20",
      "average": "169.0124",
      "volume": "8572",
      "turnover": "1448774.6",
      "trades": "173"
    },
    {
      "date": "2023-01-09",
      "bid": "175.20",
      "ask": "175.80",
      "open": "170.40",
      "high": "176.00",
      "low": "170.20",
      "close": "175.80",
      "average": "174.3215",
      "volume": "26437",
      "turnover": "4608536.59",
      "trades": "474"
    },
    {
      "date": "2023-01-10",
      "bid": "175.40",
      "ask": "176.00",
      "open": "175.20",
      "high": "176.80",
      "low": "172.00",
      "close": "176.80",
      "average": "175.6414",
      "volume": "17242",
      "turnover": "3028412.5",
      "trades": "252"
    },
    {
      "date": "2023-01-11",
      "bid": "179.80",
      "ask": "180.80",
      "open": "177.00",
      "high": "181.20",
      "low": "176.40",
      "close": "180.20",
      "average": "179.5243",
      "volume": "133205",
      "turnover": "23912935",
      "trades": "271"
    },
    {
      "date": "2023-01-12",
      "bid": "187.00",
      "ask": "187.80",
      "open": "182.60",
      "high": "189.60",
      "low": "182.20",
      "close": "188.40",
      "average": "185.7118",
      "volume": "41720",
      "turnover": "7747895.8",
      "trades": "594"
    },
    {
      "date": "2023-01-13",
      "bid": "188.00",
      "ask": "188.60",
      "open": "188.40",
      "high": "190.20",
      "low": "185.80",
      "close": "189.20",
      "average": "187.7506",
      "volume": "40278",
      "turnover": "7562022.4",
      "trades": "611"
    },
    {
      "date": "2023-01-16",
      "bid": "192.40",
      "ask": "192.80",
      "open": "189.40",
      "high": "193.20",
      "low": "187.60",
      "close": "192.80",
      "average": "191.2531",
      "volume": "31858",
      "turnover": "6093648.1",
      "trades": "519"
    },
    {
      "date": "2023-01-17",
      "bid": "192.40",
      "ask": "192.80",
      "open": "192.80",
      "high": "193.60",
      "low": "190.60",
      "close": "193.40",
      "average": "192.503",
      "volume": "31018",
      "turnover": "5967616.9",
      "trades": "396"
    },
    {
      "date": "2023-01-18",
      "bid": "195.40",
      "ask": "196.40",
      "open": "193.00",
      "high": "199.00",
      "low": "191.80",
      "close": "195.40",
      "average": "195.3091",
      "volume": "29549",
      "turnover": "5771384.2",
      "trades": "585"
    },
    {
      "date": "2023-01-19",
      "bid": "188.60",
      "ask": "189.20",
      "open": "195.00",
      "high": "195.00",
      "low": "187.20",
      "close": "188.00",
      "average": "191.4553",
      "volume": "58852",
      "turnover": "11272691.5",
      "trades": "846"
    },
    {
      "date": "2023-01-20",
      "bid": "193.80",
      "ask": "194.20",
      "open": "199.00",
      "high": "199.00",
      "low": "189.20",
      "close": "194.60",
      "average": "192.8378",
      "volume": "10664",
      "turnover": "2056422",
      "trades": "224"
    },
    {
      "date": "2023-01-23",
      "bid": "194.20",
      "ask": "194.60",
      "open": "194.60",
      "high": "197.20",
      "low": "191.20",
      "close": "195.00",
      "average": "194.1225",
      "volume": "23090",
      "turnover": "4482396.09",
      "trades": "386"
    },
    {
      "date": "2023-01-24",
      "bid": "194.00",
      "ask": "194.60",
      "open": "194.00",
      "high": "196.00",
      "low": "192.40",
      "close": "195.00",
      "average": "194.3845",
      "volume": "9288",
      "turnover": "1805342.3",
      "trades": "197"
    },
    {
      "date": "2023-01-25",
      "bid": "194.80",
      "ask": "195.40",
      "open": "195.40",
      "high": "195.40",
      "low": "193.40",
      "close": "195.00",
      "average": "194.5321",
      "volume": "29344",
      "turnover": "5712610.7",
      "trades": "309"
    },
    {
      "date": "2023-01-26",
      "bid": "198.40",
      "ask": "199.20",
      "open": "194.60",
      "high": "199.00",
      "low": "194.60",
      "close": "198.40",
      "average": "196.6649",
      "volume": "13560",
      "turnover": "2666582.6",
      "trades": "333"
    },
    {
      "date": "2023-01-27",
      "bid": "201.00",
      "ask": "201.50",
      "open": "197.00",
      "high": "201.50",
      "low": "197.00",
      "close": "201.00",
      "average": "199.804",
      "volume": "48129",
      "turnover": "9615209.69",
      "trades": "338"
    },
    {
      "date": "2023-01-30",
      "bid": "206.50",
      "ask": "207.50",
      "open": "200.50",
      "high": "207.00",
      "low": "199.00",
      "close": "206.00",
      "average": "203.073",
      "volume": "116561",
      "turnover": "23673143.9",
      "trades": "701"
    },
    {
      "date": "2023-01-31",
      "bid": "206.00",
      "ask": "206.50",
      "open": "206.50",
      "high": "208.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.0176",
      "volume": "48801",
      "turnover": "10053213",
      "trades": "666"
    },
    {
      "date": "2023-02-01",
      "bid": "212.50",
      "ask": "213.00",
      "open": "203.00",
      "high": "213.50",
      "low": "202.00",
      "close": "213.00",
      "average": "209.7285",
      "volume": "49633",
      "turnover": "10411283.25",
      "trades": "601"
    },
    {
      "date": "2023-02-02",
      "bid": "228.50",
      "ask": "229.00",
      "open": "213.00",
      "high": "230.00",
      "low": "213.00",
      "close": "230.00",
      "average": "223.5831",
      "volume": "528919",
      "turnover": "118215466",
      "trades": "879"
    },
    {
      "date": "2023-02-03",
      "bid": "223.00",
      "ask": "224.00",
      "open": "228.00",
      "high": "228.00",
      "low": "216.00",
      "close": "224.00",
      "average": "223.8577",
      "volume": "89824",
      "turnover": "20107861",
      "trades": "1120"
    },
    {
      "date": "2023-02-06",
      "bid": "219.50",
      "ask": "220.00",
      "open": "224.00",
      "high": "225.00",
      "low": "218.50",
      "close": "219.00",
      "average": "221.0288",
      "volume": "67913",
      "turnover": "15010780.5",
      "trades": "474"
    },
    {
      "date": "2023-02-07",
      "bid": "217.50",
      "ask": "218.00",
      "open": "218.00",
      "high": "222.00",
      "low": "217.00",
      "close": "217.00",
      "average": "218.992",
      "volume": "23572",
      "turnover": "5162078.5",
      "trades": "387"
    },
    {
      "date": "2023-02-08",
      "bid": "217.00",
      "ask": "217.50",
      "open": "217.00",
      "high": "222.50",
      "low": "216.50",
      "close": "217.50",
      "average": "218.7168",
      "volume": "47212",
      "turnover": "10326181",
      "trades": "489"
    },
    {
      "date": "2023-02-09",
      "bid": "215.00",
      "ask": "215.50",
      "open": "217.50",
      "high": "219.50",
      "low": "215.00",
      "close": "215.00",
      "average": "217.254",
      "volume": "36827",
      "turnover": "8000938.75",
      "trades": "368"
    },
    {
      "date": "2023-02-10",
      "bid": "211.50",
      "ask": "212.00",
      "open": "214.50",
      "high": "214.50",
      "low": "210.00",
      "close": "212.50",
      "average": "211.7493",
      "volume": "29175",
      "turnover": "6177787",
      "trades": "404"
    },
    {
      "date": "2023-02-13",
      "bid": "217.50",
      "ask": "218.00",
      "open": "214.00",
      "high": "217.50",
      "low": "213.50",
      "close": "217.00",
      "average": "216.4781",
      "volume": "15664",
      "turnover": "3388829",
      "trades": "254"
    },
    {
      "date": "2023-02-14",
      "bid": "216.50",
      "ask": "217.50",
      "open": "218.00",
      "high": "220.00",
      "low": "215.50",
      "close": "217.00",
      "average": "217.5274",
      "volume": "20268",
      "turnover": "4408811",
      "trades": "327"
    },
    {
      "date": "2023-02-15",
      "bid": "205.00",
      "ask": "206.00",
      "open": "206.50",
      "high": "207.00",
      "low": "199.20",
      "close": "206.00",
      "average": "204.171",
      "volume": "326652",
      "turnover": "66668547.8",
      "trades": "891"
    },
    {
      "date": "2023-02-16",
      "bid": "195.00",
      "ask": "195.40",
      "open": "205.50",
      "high": "206.00",
      "low": "193.20",
      "close": "195.20",
      "average": "195.8646",
      "volume": "62845",
      "turnover": "12305761.8",
      "trades": "919"
    },
    {
      "date": "2023-02-17",
      "bid": "197.80",
      "ask": "198.00",
      "open": "194.40",
      "high": "199.00",
      "low": "190.20",
      "close": "198.00",
      "average": "197.1551",
      "volume": "104048",
      "turnover": "20513483.6",
      "trades": "809"
    },
    {
      "date": "2023-02-20",
      "bid": "200.00",
      "ask": "200.50",
      "open": "198.00",
      "high": "201.00",
      "low": "197.80",
      "close": "200.00",
      "average": "199.4345",
      "volume": "33584",
      "turnover": "6697312.65",
      "trades": "518"
    },
    {
      "date": "2023-02-21",
      "bid": "198.00",
      "ask": "198.20",
      "open": "199.60",
      "high": "201.50",
      "low": "197.40",
      "close": "197.40",
      "average": "199.2344",
      "volume": "30901",
      "turnover": "6158356.2",
      "trades": "516"
    },
    {
      "date": "2023-02-22",
      "bid": "197.00",
      "ask": "197.40",
      "open": "198.60",
      "high": "198.60",
      "low": "194.00",
      "close": "197.20",
      "average": "196.1408",
      "volume": "25938",
      "turnover": "5087333.4",
      "trades": "447"
    },
    {
      "date": "2023-02-23",
      "bid": "198.80",
      "ask": "199.60",
      "open": "199.60",
      "high": "201.00",
      "low": "197.00",
      "close": "200.00",
      "average": "199.8756",
      "volume": "62614",
      "turnover": "12515099.8",
      "trades": "304"
    },
    {
      "date": "2023-02-24",
      "bid": "199.20",
      "ask": "199.60",
      "open": "198.00",
      "high": "199.60",
      "low": "197.00",
      "close": "199.20",
      "average": "198.6369",
      "volume": "29759",
      "turnover": "5911533.7",
      "trades": "579"
    },
    {
      "date": "2023-02-27",
      "bid": "201.50",
      "ask": "202.00",
      "open": "200.00",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.3535",
      "volume": "16610",
      "turnover": "3344452",
      "trades": "300"
    },
    {
      "date": "2023-02-28",
      "bid": "203.50",
      "ask": "204.50",
      "open": "200.00",
      "high": "205.50",
      "low": "198.60",
      "close": "204.50",
      "average": "203.7382",
      "volume": "28344",
      "turnover": "5773500.2",
      "trades": "312"
    },
    {
      "date": "2023-03-01",
      "bid": "206.50",
      "ask": "207.50",
      "open": "204.50",
      "high": "208.00",
      "low": "204.00",
      "close": "208.00",
      "average": "206.8307",
      "volume": "24709",
      "turnover": "5109102.5",
      "trades": "333"
    },
    {
      "date": "2023-03-02",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "210.50",
      "low": "204.50",
      "close": "210.00",
      "average": "208.8215",
      "volume": "40685",
      "turnover": "8495893.25",
      "trades": "491"
    },
    {
      "date": "2023-03-03",
      "bid": "209.00",
      "ask": "210.50",
      "open": "208.00",
      "high": "211.50",
      "low": "208.00",
      "close": "210.00",
      "average": "210.3285",
      "volume": "31667",
      "turnover": "6659953.25",
      "trades": "434"
    },
    {
      "date": "2023-03-06",
      "bid": "211.00",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.50",
      "low": "208.00",
      "close": "211.00",
      "average": "210.8068",
      "volume": "21615",
      "turnover": "4555095",
      "trades": "320"
    },
    {
      "date": "2023-03-07",
      "bid": "210.50",
      "ask": "211.00",
      "open": "211.00",
      "high": "215.50",
      "low": "209.00",
      "close": "211.50",
      "average": "212.5804",
      "volume": "24176",
      "turnover": "5138484.75",
      "trades": "391"
    },
    {
      "date": "2023-03-08",
      "bid": "212.00",
      "ask": "213.00",
      "open": "210.50",
      "high": "213.00",
      "low": "208.00",
      "close": "213.00",
      "average": "211.1554",
      "volume": "126457",
      "turnover": "26702075",
      "trades": "297"
    },
    {
      "date": "2023-03-09",
      "bid": "213.50",
      "ask": "214.50",
      "open": "213.00",
      "high": "214.00",
      "low": "211.00",
      "close": "214.00",
      "average": "213.2218",
      "volume": "18180",
      "turnover": "3876188.5",
      "trades": "262"
    },
    {
      "date": "2023-03-10",
      "bid": "207.00",
      "ask": "208.00",
      "open": "214.00",
      "high": "214.00",
      "low": "205.50",
      "close": "207.00",
      "average": "207.7054",
      "volume": "244239",
      "turnover": "50732212.25",
      "trades": "477"
    },
    {
      "date": "2023-03-13",
      "bid": "203.50",
      "ask": "205.00",
      "open": "207.00",
      "high": "208.00",
      "low": "197.60",
      "close": "204.00",
      "average": "203.358",
      "volume": "107214",
      "turnover": "21809257.05",
      "trades": "1464"
    },
    {
      "date": "2023-03-14",
      "bid": "211.50",
      "ask": "212.00",
      "open": "204.00",
      "high": "212.50",
      "low": "201.00",
      "close": "210.50",
      "average": "207.2435",
      "volume": "334854",
      "turnover": "69396133.75",
      "trades": "400"
    },
    {
      "date": "2023-03-15",
      "bid": "201.50",
      "ask": "202.50",
      "open": "210.00",
      "high": "211.00",
      "low": "200.50",
      "close": "200.50",
      "average": "205.2942",
      "volume": "233589",
      "turnover": "47955523",
      "trades": "477"
    },
    {
      "date": "2023-03-16",
      "bid": "208.00",
      "ask": "208.50",
      "open": "201.00",
      "high": "208.50",
      "low": "200.50",
      "close": "208.00",
      "average": "205.0571",
      "volume": "337818",
      "turnover": "69271966",
      "trades": "507"
    },
    {
      "date": "2023-03-17",
      "bid": "204.00",
      "ask": "205.00",
      "open": "209.50",
      "high": "212.50",
      "low": "201.50",
      "close": "205.50",
      "average": "207.605",
      "volume": "252866",
      "turnover": "52493583.75",
      "trades": "454"
    },
    {
      "date": "2023-03-20",
      "bid": "210.00",
      "ask": "211.00",
      "open": "205.50",
      "high": "210.50",
      "low": "200.50",
      "close": "210.00",
      "average": "208.1221",
      "volume": "33318",
      "turnover": "6931821.75",
      "trades": "489"
    },
    {
      "date": "2023-03-21",
      "bid": "212.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "219.00",
      "low": "210.00",
      "close": "212.00",
      "average": "215.9419",
      "volume": "79609",
      "turnover": "17190808.75",
      "trades": "575"
    },
    {
      "date": "2023-03-22",
      "bid": "211.00",
      "ask": "211.50",
      "open": "216.50",
      "high": "217.50",
      "low": "210.00",
      "close": "211.50",
      "average": "211.6135",
      "volume": "30573",
      "turnover": "6469602",
      "trades": "390"
    },
    {
      "date": "2023-03-23",
      "bid": "212.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "214.00",
      "low": "209.00",
      "close": "212.50",
      "average": "210.5613",
      "volume": "67507",
      "turnover": "14214192.5",
      "trades": "582"
    },
    {
      "date": "2023-03-24",
      "bid": "208.50",
      "ask": "210.00",
      "open": "213.50",
      "high": "213.50",
      "low": "208.00",
      "close": "209.00",
      "average": "210.091",
      "volume": "57624",
      "turnover": "12105584.25",
      "trades": "502"
    },
    {
      "date": "2023-03-27",
      "bid": "204.00",
      "ask": "205.00",
      "open": "209.00",
      "high": "211.00",
      "low": "203.50",
      "close": "204.00",
      "average": "205.8805",
      "volume": "30754",
      "turnover": "6331649",
      "trades": "380"
    },
    {
      "date": "2023-03-28",
      "bid": "204.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "208.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.4811",
      "volume": "24222",
      "turnover": "4977443.5",
      "trades": "279"
    },
    {
      "date": "2023-03-29",
      "bid": "205.50",
      "ask": "207.00",
      "open": "205.00",
      "high": "209.50",
      "low": "205.00",
      "close": "207.00",
      "average": "206.8754",
      "volume": "33299",
      "turnover": "6889956",
      "trades": "363"
    },
    {
      "date": "2023-03-30",
      "bid": "210.50",
      "ask": "211.00",
      "open": "208.50",
      "high": "211.50",
      "low": "208.50",
      "close": "211.50",
      "average": "210.6494",
      "volume": "29276",
      "turnover": "6167043.5",
      "trades": "390"
    },
    {
      "date": "2023-03-31",
      "bid": "205.50",
      "ask": "206.50",
      "open": "208.50",
      "high": "209.00",
      "low": "204.50",
      "close": "206.50",
      "average": "206.5534",
      "volume": "28847",
      "turnover": "5958721",
      "trades": "391"
    },
    {
      "date": "2023-04-03",
      "bid": "203.50",
      "ask": "204.00",
      "open": "204.00",
      "high": "206.00",
      "low": "202.00",
      "close": "203.50",
      "average": "203.3077",
      "volume": "56545",
      "turnover": "11496033",
      "trades": "412"
    },
    {
      "date": "2023-04-04",
      "bid": "210.00",
      "ask": "211.00",
      "open": "204.50",
      "high": "213.00",
      "low": "203.50",
      "close": "210.00",
      "average": "209.1412",
      "volume": "55234",
      "turnover": "11551707",
      "trades": "485"
    },
    {
      "date": "2023-04-05",
      "bid": "206.00",
      "ask": "206.50",
      "open": "212.00",
      "high": "212.00",
      "low": "205.00",
      "close": "206.00",
      "average": "206.7849",
      "volume": "36778",
      "turnover": "7606062.75",
      "trades": "320"
    },
    {
      "date": "2023-04-06",
      "bid": "200.00",
      "ask": "201.00",
      "open": "206.00",
      "high": "207.00",
      "low": "199.40",
      "close": "200.00",
      "average": "201.9596",
      "volume": "14083",
      "turnover": "2847260.85",
      "trades": "366"
    },
    {
      "date": "2023-04-11",
      "bid": "207.00",
      "ask": "208.00",
      "open": "200.00",
      "high": "209.00",
      "low": "200.00",
      "close": "206.50",
      "average": "206.2443",
      "volume": "22141",
      "turnover": "4566469",
      "trades": "394"
    },
    {
      "date": "2023-04-12",
      "bid": "205.00",
      "ask": "206.00",
      "open": "206.50",
      "high": "209.50",
      "low": "205.50",
      "close": "206.00",
      "average": "206.8755",
      "volume": "20087",
      "turnover": "4155508.5",
      "trades": "271"
    },
    {
      "date": "2023-04-13",
      "bid": "207.50",
      "ask": "208.00",
      "open": "207.50",
      "high": "208.50",
      "low": "206.00",
      "close": "208.00",
      "average": "207.463",
      "volume": "15122",
      "turnover": "3137239.5",
      "trades": "229"
    },
    {
      "date": "2023-04-14",
      "bid": "210.00",
      "ask": "211.00",
      "open": "209.50",
      "high": "211.50",
      "low": "208.50",
      "close": "210.00",
      "average": "210.3239",
      "volume": "17852",
      "turnover": "3754701",
      "trades": "245"
    },
    {
      "date": "2023-04-17",
      "bid": "209.00",
      "ask": "209.50",
      "open": "210.00",
      "high": "212.00",
      "low": "207.50",
      "close": "209.50",
      "average": "209.7398",
      "volume": "20551",
      "turnover": "4310362.5",
      "trades": "279"
    },
    {
      "date": "2023-04-18",
      "bid": "210.50",
      "ask": "211.50",
      "open": "208.00",
      "high": "211.50",
      "low": "207.00",
      "close": "211.00",
      "average": "209.751",
      "volume": "21441",
      "turnover": "4496087.5",
      "trades": "302"
    },
    {
      "date": "2023-04-19",
      "bid": "213.00",
      "ask": "214.00",
      "open": "211.50",
      "high": "217.50",
      "low": "211.00",
      "close": "214.00",
      "average": "215.6069",
      "volume": "138558",
      "turnover": "29873848",
      "trades": "316"
    },
    {
      "date": "2023-04-20",
      "bid": "215.00",
      "ask": "216.50",
      "open": "216.50",
      "high": "217.50",
      "low": "213.50",
      "close": "216.50",
      "average": "215.9274",
      "volume": "49068",
      "turnover": "10593383.75",
      "trades": "276"
    },
    {
      "date": "2023-04-21",
      "bid": "213.00",
      "ask": "214.00",
      "open": "217.00",
      "high": "217.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.3175",
      "volume": "16924",
      "turnover": "3610186",
      "trades": "225"
    },
    {
      "date": "2023-04-24",
      "bid": "211.50",
      "ask": "212.00",
      "open": "213.50",
      "high": "215.50",
      "low": "211.00",
      "close": "212.00",
      "average": "212.2051",
      "volume": "10777",
      "turnover": "2286934.5",
      "trades": "203"
    },
    {
      "date": "2023-04-25",
      "bid": "211.00",
      "ask": "212.50",
      "open": "210.00",
      "high": "212.50",
      "low": "208.50",
      "close": "211.50",
      "average": "210.77",
      "volume": "14078",
      "turnover": "2967093.5",
      "trades": "251"
    },
    {
      "date": "2023-04-26",
      "bid": "214.00",
      "ask": "216.00",
      "open": "211.50",
      "high": "216.00",
      "low": "209.50",
      "close": "215.50",
      "average": "212.9386",
      "volume": "21256",
      "turnover": "4521700",
      "trades": "250"
    },
    {
      "date": "2023-04-27",
      "bid": "225.00",
      "ask": "225.50",
      "open": "216.00",
      "high": "228.00",
      "low": "216.00",
      "close": "225.00",
      "average": "224.5084",
      "volume": "45470",
      "turnover": "10205740.75",
      "trades": "601"
    },
    {
      "date": "2023-04-28",
      "bid": "232.00",
      "ask": "232.50",
      "open": "228.00",
      "high": "233.00",
      "low": "226.00",
      "close": "233.00",
      "average": "230.2499",
      "volume": "54976",
      "turnover": "12658219",
      "trades": "653"
    },
    {
      "date": "2023-05-02",
      "bid": "230.50",
      "ask": "231.50",
      "open": "232.50",
      "high": "233.50",
      "low": "228.00",
      "close": "231.00",
      "average": "230.3173",
      "volume": "51184",
      "turnover": "11792247.25",
      "trades": "485"
    },
    {
      "date": "2023-05-03",
      "bid": "236.00",
      "ask": "237.00",
      "open": "231.00",
      "high": "237.50",
      "low": "231.00",
      "close": "236.50",
      "average": "235.0767",
      "volume": "23772",
      "turnover": "5587857",
      "trades": "340"
    },
    {
      "date": "2023-05-04",
      "bid": "238.00",
      "ask": "239.00",
      "open": "236.50",
      "high": "239.50",
      "low": "232.50",
      "close": "239.50",
      "average": "238.3047",
      "volume": "112006",
      "turnover": "26690793",
      "trades": "354"
    },
    {
      "date": "2023-05-05",
      "bid": "237.00",
      "ask": "237.50",
      "open": "240.00",
      "high": "240.00",
      "low": "234.00",
      "close": "238.50",
      "average": "237.8212",
      "volume": "21034",
      "turnover": "5000714.25",
      "trades": "328"
    },
    {
      "date": "2023-05-08",
      "bid": "236.50",
      "ask": "238.00",
      "open": "238.50",
      "high": "240.50",
      "low": "236.50",
      "close": "238.00",
      "average": "238.3472",
      "volume": "22400",
      "turnover": "5338981.5",
      "trades": "349"
    },
    {
      "date": "2023-05-09",
      "bid": "232.00",
      "ask": "233.00",
      "open": "238.50",
      "high": "238.50",
      "low": "227.50",
      "close": "233.00",
      "average": "232.2357",
      "volume": "29589",
      "turnover": "6871453",
      "trades": "423"
    },
    {
      "date": "2023-05-10",
      "bid": "232.00",
      "ask": "234.00",
      "open": "232.00",
      "high": "234.50",
      "low": "228.00",
      "close": "233.00",
      "average": "232.527",
      "volume": "19163",
      "turnover": "4450648.5",
      "trades": "279"
    },
    {
      "date": "2023-05-11",
      "bid": "238.50",
      "ask": "239.50",
      "open": "234.00",
      "high": "239.50",
      "low": "232.00",
      "close": "238.50",
      "average": "237.6682",
      "volume": "24550",
      "turnover": "5834522.25",
      "trades": "349"
    },
    {
      "date": "2023-05-12",
      "bid": "240.00",
      "ask": "241.00",
      "open": "238.50",
      "high": "242.00",
      "low": "238.50",
      "close": "241.00",
      "average": "240.4451",
      "volume": "20405",
      "turnover": "4905599.75",
      "trades": "335"
    },
    {
      "date": "2023-05-15",
      "bid": "245.00",
      "ask": "245.50",
      "open": "242.00",
      "high": "249.00",
      "low": "241.00",
      "close": "246.00",
      "average": "245.4342",
      "volume": "27347",
      "turnover": "6711890",
      "trades": "382"
    },
    {
      "date": "2023-05-16",
      "bid": "241.00",
      "ask": "242.00",
      "open": "245.50",
      "high": "245.50",
      "low": "240.00",
      "close": "242.00",
      "average": "242.504",
      "volume": "15591",
      "turnover": "3778912",
      "trades": "242"
    },
    {
      "date": "2023-05-17",
      "bid": "244.00",
      "ask": "244.50",
      "open": "241.00",
      "high": "245.00",
      "low": "239.50",
      "close": "245.00",
      "average": "243.5386",
      "volume": "10443",
      "turnover": "2543220",
      "trades": "167"
    },
    {
      "date": "2023-05-19",
      "bid": "249.00",
      "ask": "249.50",
      "open": "246.00",
      "high": "251.00",
      "low": "243.50",
      "close": "251.00",
      "average": "249.1809",
      "volume": "28624",
      "turnover": "7131707",
      "trades": "395"
    },
    {
      "date": "2023-05-22",
      "bid": "243.50",
      "ask": "244.50",
      "open": "251.00",
      "high": "251.00",
      "low": "237.50",
      "close": "244.50",
      "average": "243.4685",
      "volume": "32009",
      "turnover": "7793562.5",
      "trades": "478"
    },
    {
      "date": "2023-05-23",
      "bid": "243.50",
      "ask": "244.00",
      "open": "244.50",
      "high": "245.00",
      "low": "241.00",
      "close": "243.50",
      "average": "243.6513",
      "volume": "9472",
      "turnover": "2307865.5",
      "trades": "201"
    },
    {
      "date": "2023-05-24",
      "bid": "240.00",
      "ask": "241.00",
      "open": "241.50",
      "high": "241.50",
      "low": "238.50",
      "close": "241.00",
      "average": "240.3987",
      "volume": "11142",
      "turnover": "2676063",
      "trades": "211"
    },
    {
      "date": "2023-05-25",
      "bid": "240.50",
      "ask": "241.00",
      "open": "241.00",
      "high": "243.00",
      "low": "240.00",
      "close": "240.50",
      "average": "241.9485",
      "volume": "45662",
      "turnover": "11047852",
      "trades": "253"
    },
    {
      "date": "2023-05-26",
      "bid": "243.50",
      "ask": "245.00",
      "open": "240.00",
      "high": "245.00",
      "low": "237.50",
      "close": "245.00",
      "average": "242.1156",
      "volume": "15518",
      "turnover": "3756810.5",
      "trades": "304"
    },
    {
      "date": "2023-05-29",
      "bid": "243.50",
      "ask": "245.50",
      "open": "245.00",
      "high": "246.00",
      "low": "241.00",
      "close": "243.50",
      "average": "243.1253",
      "volume": "14574",
      "turnover": "3543143",
      "trades": "216"
    },
    {
      "date": "2023-05-30",
      "bid": "241.50",
      "ask": "242.00",
      "open": "243.50",
      "high": "245.50",
      "low": "241.50",
      "close": "242.50",
      "average": "242.9211",
      "volume": "18844",
      "turnover": "4578436.75",
      "trades": "248"
    },
    {
      "date": "2023-05-31",
      "bid": "240.00",
      "ask": "241.50",
      "open": "242.50",
      "high": "243.00",
      "low": "235.50",
      "close": "241.00",
      "average": "239.5975",
      "volume": "94327",
      "turnover": "22635341.86",
      "trades": "457"
    },
    {
      "date": "2023-06-01",
      "bid": "239.50",
      "ask": "240.00",
      "open": "241.00",
      "high": "244.50",
      "low": "240.00",
      "close": "241.00",
      "average": "241.4846",
      "volume": "19943",
      "turnover": "4816177.75",
      "trades": "190"
    },
    {
      "date": "2023-06-02",
      "bid": "246.00",
      "ask": "246.50",
      "open": "244.50",
      "high": "247.50",
      "low": "242.50",
      "close": "247.50",
      "average": "245.7806",
      "volume": "16165",
      "turnover": "3972843",
      "trades": "276"
    },
    {
      "date": "2023-06-05",
      "bid": "246.00",
      "ask": "246.50",
      "open": "247.50",
      "high": "249.00",
      "low": "243.50",
      "close": "247.00",
      "average": "246.6317",
      "volume": "17175",
      "turnover": "4235900",
      "trades": "329"
    },
    {
      "date": "2023-06-07",
      "bid": "243.00",
      "ask": "244.50",
      "open": "246.50",
      "high": "246.50",
      "low": "243.00",
      "close": "243.00",
      "average": "244.3933",
      "volume": "115317",
      "turnover": "28182595.25",
      "trades": "305"
    },
    {
      "date": "2023-06-08",
      "bid": "239.50",
      "ask": "241.50",
      "open": "243.00",
      "high": "243.00",
      "low": "239.50",
      "close": "240.00",
      "average": "240.4141",
      "volume": "13665",
      "turnover": "3285258",
      "trades": "247"
    },
    {
      "date": "2023-06-09",
      "bid": "239.50",
      "ask": "240.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "240.00",
      "average": "239.6988",
      "volume": "13617",
      "turnover": "3263978.5",
      "trades": "173"
    },
    {
      "date": "2023-06-12",
      "bid": "239.50",
      "ask": "240.00",
      "open": "240.00",
      "high": "241.00",
      "low": "238.00",
      "close": "240.00",
      "average": "239.8664",
      "volume": "18146",
      "turnover": "4352879.75",
      "trades": "302"
    },
    {
      "date": "2023-06-13",
      "bid": "245.50",
      "ask": "247.00",
      "open": "240.00",
      "high": "247.00",
      "low": "239.50",
      "close": "245.50",
      "average": "243.5442",
      "volume": "30319",
      "turnover": "7384016.5",
      "trades": "407"
    },
    {
      "date": "2023-06-14",
      "bid": "246.00",
      "ask": "246.50",
      "open": "246.00",
      "high": "247.50",
      "low": "243.50",
      "close": "245.50",
      "average": "245.0409",
      "volume": "17083",
      "turnover": "4186033",
      "trades": "184"
    },
    {
      "date": "2023-06-15",
      "bid": "243.50",
      "ask": "244.50",
      "open": "247.50",
      "high": "248.00",
      "low": "242.50",
      "close": "244.00",
      "average": "244.0572",
      "volume": "14549",
      "turnover": "3550788",
      "trades": "211"
    },
    {
      "date": "2023-06-16",
      "bid": "238.00",
      "ask": "239.00",
      "open": "244.00",
      "high": "244.00",
      "low": "237.50",
      "close": "240.50",
      "average": "240.4945",
      "volume": "33431",
      "turnover": "8039972.5",
      "trades": "242"
    },
    {
      "date": "2023-06-19",
      "bid": "234.50",
      "ask": "235.00",
      "open": "240.00",
      "high": "240.00",
      "low": "234.50",
      "close": "234.50",
      "average": "235.6208",
      "volume": "25747",
      "turnover": "6068071.75",
      "trades": "221"
    },
    {
      "date": "2023-06-20",
      "bid": "229.50",
      "ask": "230.00",
      "open": "234.50",
      "high": "234.50",
      "low": "229.50",
      "close": "229.50",
      "average": "230.1564",
      "volume": "102775",
      "turnover": "23654671.75",
      "trades": "640"
    },
    {
      "date": "2023-06-21",
      "bid": "222.00",
      "ask": "222.50",
      "open": "228.00",
      "high": "228.00",
      "low": "219.00",
      "close": "222.00",
      "average": "222.5682",
      "volume": "38806",
      "turnover": "8636958.5",
      "trades": "450"
    },
    {
      "date": "2023-06-22",
      "bid": "220.00",
      "ask": "220.50",
      "open": "222.00",
      "high": "222.00",
      "low": "210.00",
      "close": "220.00",
      "average": "216.5315",
      "volume": "68857",
      "turnover": "14909972.75",
      "trades": "719"
    },
    {
      "date": "2023-06-26",
      "bid": "219.00",
      "ask": "219.50",
      "open": "220.00",
      "high": "221.00",
      "low": "218.00",
      "close": "220.50",
      "average": "219.9514",
      "volume": "24926",
      "turnover": "5482210",
      "trades": "387"
    },
    {
      "date": "2023-06-27",
      "bid": "214.50",
      "ask": "215.50",
      "open": "220.50",
      "high": "220.50",
      "low": "214.00",
      "close": "215.50",
      "average": "215.9953",
      "volume": "15832",
      "turnover": "3420711.5",
      "trades": "246"
    },
    {
      "date": "2023-06-28",
      "bid": "215.00",
      "ask": "215.50",
      "open": "213.00",
      "high": "217.50",
      "low": "212.50",
      "close": "216.00",
      "average": "215.436",
      "volume": "38476",
      "turnover": "8288499",
      "trades": "485"
    },
    {
      "date": "2023-06-29",
      "bid": "221.50",
      "ask": "222.50",
      "open": "215.50",
      "high": "223.00",
      "low": "214.00",
      "close": "222.50",
      "average": "220.1797",
      "volume": "16134",
      "turnover": "3552162.75",
      "trades": "365"
    },
    {
      "date": "2023-06-30",
      "bid": "225.00",
      "ask": "225.50",
      "open": "222.50",
      "high": "226.50",
      "low": "222.00",
      "close": "225.50",
      "average": "224.9673",
      "volume": "16128",
      "turnover": "3627843.5",
      "trades": "258"
    },
    {
      "date": "2023-07-03",
      "bid": "218.00",
      "ask": "219.00",
      "open": "225.50",
      "high": "225.50",
      "low": "217.00",
      "close": "218.00",
      "average": "219.4011",
      "volume": "24777",
      "turnover": "5436101",
      "trades": "359"
    },
    {
      "date": "2023-07-04",
      "bid": "222.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "222.50",
      "low": "216.50",
      "close": "222.00",
      "average": "221.0406",
      "volume": "7552",
      "turnover": "1668753.5",
      "trades": "142"
    },
    {
      "date": "2023-07-05",
      "bid": "214.00",
      "ask": "214.50",
      "open": "219.00",
      "high": "220.50",
      "low": "213.00",
      "close": "213.50",
      "average": "215.0189",
      "volume": "23404",
      "turnover": "5032859.5",
      "trades": "290"
    },
    {
      "date": "2023-07-06",
      "bid": "208.00",
      "ask": "209.00",
      "open": "213.50",
      "high": "215.50",
      "low": "208.00",
      "close": "208.00",
      "average": "210.1105",
      "volume": "40276",
      "turnover": "8459638.5",
      "trades": "452"
    },
    {
      "date": "2023-07-07",
      "bid": "211.50",
      "ask": "212.50",
      "open": "209.00",
      "high": "214.00",
      "low": "209.00",
      "close": "212.50",
      "average": "212.2347",
      "volume": "13868",
      "turnover": "2943097.5",
      "trades": "248"
    },
    {
      "date": "2023-07-10",
      "bid": "207.50",
      "ask": "208.00",
      "open": "212.00",
      "high": "213.50",
      "low": "206.00",
      "close": "207.50",
      "average": "208.1842",
      "volume": "29329",
      "turnover": "6105764",
      "trades": "385"
    },
    {
      "date": "2023-07-11",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.50",
      "high": "211.50",
      "low": "206.50",
      "close": "210.00",
      "average": "209.3838",
      "volume": "74421",
      "turnover": "15582550.5",
      "trades": "567"
    },
    {
      "date": "2023-07-12",
      "bid": "215.00",
      "ask": "216.00",
      "open": "211.00",
      "high": "217.00",
      "low": "208.50",
      "close": "216.00",
      "average": "214.5129",
      "volume": "204922",
      "turnover": "43958404.5",
      "trades": "618"
    },
    {
      "date": "2023-07-13",
      "bid": "212.50",
      "ask": "213.50",
      "open": "216.00",
      "high": "217.00",
      "low": "212.00",
      "close": "213.50",
      "average": "215.6886",
      "volume": "86532",
      "turnover": "18663864",
      "trades": "363"
    },
    {
      "date": "2023-07-14",
      "bid": "207.50",
      "ask": "208.50",
      "open": "211.50",
      "high": "212.00",
      "low": "207.50",
      "close": "208.50",
      "average": "208.9086",
      "volume": "26044",
      "turnover": "5440815.5",
      "trades": "443"
    },
    {
      "date": "2023-07-17",
      "bid": "207.50",
      "ask": "208.00",
      "open": "208.50",
      "high": "210.00",
      "low": "205.50",
      "close": "208.00",
      "average": "208.2849",
      "volume": "29714",
      "turnover": "6188976.5",
      "trades": "364"
    },
    {
      "date": "2023-07-18",
      "bid": "206.50",
      "ask": "207.50",
      "open": "208.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.00",
      "average": "207.3752",
      "volume": "21465",
      "turnover": "4451272",
      "trades": "326"
    },
    {
      "date": "2023-07-19",
      "bid": "208.00",
      "ask": "209.00",
      "open": "207.50",
      "high": "210.00",
      "low": "204.50",
      "close": "208.00",
      "average": "207.3823",
      "volume": "19235",
      "turnover": "3988999.5",
      "trades": "255"
    },
    {
      "date": "2023-07-20",
      "bid": "207.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "208.50",
      "low": "205.00",
      "close": "207.50",
      "average": "207.2483",
      "volume": "16397",
      "turnover": "3398376.5",
      "trades": "277"
    },
    {
      "date": "2023-07-21",
      "bid": "197.60",
      "ask": "198.00",
      "open": "205.00",
      "high": "205.00",
      "low": "194.60",
      "close": "197.20",
      "average": "197.5925",
      "volume": "52211",
      "turnover": "10314741.5",
      "trades": "903"
    },
    {
      "date": "2023-07-24",
      "bid": "199.60",
      "ask": "200.50",
      "open": "196.00",
      "high": "201.50",
      "low": "196.00",
      "close": "200.50",
      "average": "199.7065",
      "volume": "35181",
      "turnover": "7024756.6",
      "trades": "548"
    },
    {
      "date": "2023-07-25",
      "bid": "200.00",
      "ask": "201.00",
      "open": "200.50",
      "high": "200.50",
      "low": "196.40",
      "close": "200.00",
      "average": "198.9101",
      "volume": "21823",
      "turnover": "4340814.4",
      "trades": "430"
    },
    {
      "date": "2023-07-26",
      "bid": "193.80",
      "ask": "194.20",
      "open": "200.00",
      "high": "200.00",
      "low": "193.60",
      "close": "194.80",
      "average": "194.913",
      "volume": "19122",
      "turnover": "3727126",
      "trades": "323"
    },
    {
      "date": "2023-07-27",
      "bid": "194.60",
      "ask": "195.00",
      "open": "195.60",
      "high": "196.60",
      "low": "193.80",
      "close": "194.60",
      "average": "194.7781",
      "volume": "13670",
      "turnover": "2662617",
      "trades": "263"
    },
    {
      "date": "2023-07-28",
      "bid": "191.20",
      "ask": "191.80",
      "open": "196.00",
      "high": "196.00",
      "low": "190.40",
      "close": "191.40",
      "average": "191.9081",
      "volume": "9514",
      "turnover": "1825813.2",
      "trades": "260"
    },
    {
      "date": "2023-07-31",
      "bid": "192.60",
      "ask": "193.00",
      "open": "190.60",
      "high": "194.00",
      "low": "190.00",
      "close": "192.60",
      "average": "192.5333",
      "volume": "21538",
      "turnover": "4146717.8",
      "trades": "351"
    },
    {
      "date": "2023-08-01",
      "bid": "194.20",
      "ask": "194.80",
      "open": "195.00",
      "high": "195.20",
      "low": "192.80",
      "close": "194.80",
      "average": "194.602",
      "volume": "11901",
      "turnover": "2314924.79",
      "trades": "240"
    },
    {
      "date": "2023-08-02",
      "bid": "192.80",
      "ask": "193.20",
      "open": "194.80",
      "high": "194.80",
      "low": "192.20",
      "close": "192.60",
      "average": "193.0177",
      "volume": "10133",
      "turnover": "1955986.6",
      "trades": "222"
    },
    {
      "date": "2023-08-03",
      "bid": "188.40",
      "ask": "189.00",
      "open": "192.00",
      "high": "193.40",
      "low": "188.60",
      "close": "189.60",
      "average": "190.3783",
      "volume": "30482",
      "turnover": "5805311.5",
      "trades": "415"
    },
    {
      "date": "2023-08-04",
      "bid": "191.00",
      "ask": "191.40",
      "open": "189.60",
      "high": "191.80",
      "low": "189.00",
      "close": "191.60",
      "average": "190.6542",
      "volume": "10105",
      "turnover": "1926561",
      "trades": "204"
    },
    {
      "date": "2023-08-07",
      "bid": "185.80",
      "ask": "186.40",
      "open": "191.60",
      "high": "191.60",
      "low": "185.00",
      "close": "185.80",
      "average": "186.4674",
      "volume": "17990",
      "turnover": "3354549.4",
      "trades": "365"
    },
    {
      "date": "2023-08-08",
      "bid": "181.40",
      "ask": "181.80",
      "open": "185.80",
      "high": "187.80",
      "low": "181.40",
      "close": "182.00",
      "average": "183.7956",
      "volume": "21814",
      "turnover": "4009338.8",
      "trades": "316"
    },
    {
      "date": "2023-08-09",
      "bid": "181.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "185.20",
      "low": "181.00",
      "close": "181.00",
      "average": "181.8327",
      "volume": "22231",
      "turnover": "4042323.4",
      "trades": "300"
    },
    {
      "date": "2023-08-10",
      "bid": "180.80",
      "ask": "181.20",
      "open": "181.00",
      "high": "183.40",
      "low": "179.00",
      "close": "180.00",
      "average": "180.1853",
      "volume": "22452",
      "turnover": "4045522.2",
      "trades": "325"
    },
    {
      "date": "2023-08-11",
      "bid": "178.60",
      "ask": "179.00",
      "open": "179.20",
      "high": "180.20",
      "low": "175.60",
      "close": "179.20",
      "average": "178.221",
      "volume": "44843",
      "turnover": "7992694.2",
      "trades": "745"
    },
    {
      "date": "2023-08-14",
      "bid": "176.20",
      "ask": "177.20",
      "open": "179.20",
      "high": "179.20",
      "low": "172.20",
      "close": "176.40",
      "average": "174.9907",
      "volume": "54055",
      "turnover": "9459035.5",
      "trades": "701"
    },
    {
      "date": "2023-08-15",
      "bid": "173.80",
      "ask": "174.60",
      "open": "176.40",
      "high": "176.80",
      "low": "172.80",
      "close": "174.40",
      "average": "174.9901",
      "volume": "41748",
      "turnover": "7305764.4",
      "trades": "484"
    },
    {
      "date": "2023-08-16",
      "bid": "172.20",
      "ask": "172.40",
      "open": "174.40",
      "high": "174.40",
      "low": "172.00",
      "close": "172.60",
      "average": "173.1352",
      "volume": "29728",
      "turnover": "5147430",
      "trades": "412"
    },
    {
      "date": "2023-08-17",
      "bid": "167.20",
      "ask": "167.80",
      "open": "172.40",
      "high": "172.40",
      "low": "166.80",
      "close": "167.20",
      "average": "168.1414",
      "volume": "42204",
      "turnover": "7096360.7",
      "trades": "577"
    },
    {
      "date": "2023-08-18",
      "bid": "166.20",
      "ask": "166.80",
      "open": "166.00",
      "high": "166.80",
      "low": "163.40",
      "close": "166.40",
      "average": "165.4461",
      "volume": "60359",
      "turnover": "9986698",
      "trades": "516"
    },
    {
      "date": "2023-08-21",
      "bid": "162.00",
      "ask": "162.60",
      "open": "166.00",
      "high": "166.80",
      "low": "162.20",
      "close": "162.60",
      "average": "164.6962",
      "volume": "40349",
      "turnover": "6643925.8",
      "trades": "386"
    },
    {
      "date": "2023-08-22",
      "bid": "161.20",
      "ask": "161.60",
      "open": "162.60",
      "high": "163.40",
      "low": "161.00",
      "close": "161.40",
      "average": "161.7867",
      "volume": "25764",
      "turnover": "4168037.2",
      "trades": "432"
    },
    {
      "date": "2023-08-23",
      "bid": "164.00",
      "ask": "164.20",
      "open": "162.00",
      "high": "165.00",
      "low": "161.20",
      "close": "164.00",
      "average": "163.1427",
      "volume": "49774",
      "turnover": "8120262.6",
      "trades": "596"
    },
    {
      "date": "2023-08-24",
      "bid": "160.20",
      "ask": "160.60",
      "open": "165.00",
      "high": "165.80",
      "low": "159.60",
      "close": "160.20",
      "average": "161.8623",
      "volume": "51102",
      "turnover": "8270003.4",
      "trades": "589"
    },
    {
      "date": "2023-08-25",
      "bid": "159.60",
      "ask": "160.20",
      "open": "160.20",
      "high": "161.40",
      "low": "159.00",
      "close": "160.00",
      "average": "160.1385",
      "volume": "57482",
      "turnover": "9205420.4",
      "trades": "546"
    },
    {
      "date": "2023-08-28",
      "bid": "164.00",
      "ask": "164.20",
      "open": "160.00",
      "high": "164.80",
      "low": "160.00",
      "close": "164.40",
      "average": "162.8668",
      "volume": "36761",
      "turnover": "5987596.2",
      "trades": "492"
    },
    {
      "date": "2023-08-29",
      "bid": "163.80",
      "ask": "164.40",
      "open": "165.60",
      "high": "167.40",
      "low": "163.00",
      "close": "164.40",
      "average": "164.6968",
      "volume": "23980",
      "turnover": "3949513.8",
      "trades": "461"
    },
    {
      "date": "2023-08-30",
      "bid": "166.20",
      "ask": "166.60",
      "open": "164.40",
      "high": "167.00",
      "low": "164.40",
      "close": "166.60",
      "average": "166.1572",
      "volume": "44229",
      "turnover": "7349249.4",
      "trades": "593"
    },
    {
      "date": "2023-08-31",
      "bid": "172.00",
      "ask": "172.20",
      "open": "166.60",
      "high": "172.60",
      "low": "166.60",
      "close": "171.80",
      "average": "171.7177",
      "volume": "1073879",
      "turnover": "184400795.6",
      "trades": "1037"
    },
    {
      "date": "2023-09-01",
      "bid": "174.80",
      "ask": "175.60",
      "open": "171.60",
      "high": "175.60",
      "low": "168.20",
      "close": "175.40",
      "average": "173.6552",
      "volume": "50549",
      "turnover": "8765444.1",
      "trades": "396"
    },
    {
      "date": "2023-09-04",
      "bid": "179.60",
      "ask": "179.80",
      "open": "176.80",
      "high": "179.60",
      "low": "175.40",
      "close": "179.60",
      "average": "178.8665",
      "volume": "33044",
      "turnover": "5906694.7",
      "trades": "383"
    },
    {
      "date": "2023-09-05",
      "bid": "182.80",
      "ask": "183.20",
      "open": "179.20",
      "high": "183.80",
      "low": "178.60",
      "close": "183.40",
      "average": "182.7393",
      "volume": "49110",
      "turnover": "8965669",
      "trades": "506"
    },
    {
      "date": "2023-09-06",
      "bid": "185.40",
      "ask": "185.80",
      "open": "183.40",
      "high": "186.20",
      "low": "182.80",
      "close": "185.00",
      "average": "184.6372",
      "volume": "40952",
      "turnover": "7559828.1",
      "trades": "392"
    },
    {
      "date": "2023-09-07",
      "bid": "184.40",
      "ask": "184.80",
      "open": "186.20",
      "high": "186.20",
      "low": "183.00",
      "close": "184.60",
      "average": "184.5472",
      "volume": "51752",
      "turnover": "9547354.19",
      "trades": "494"
    },
    {
      "date": "2023-09-08",
      "bid": "185.80",
      "ask": "186.40",
      "open": "184.00",
      "high": "186.20",
      "low": "183.20",
      "close": "185.80",
      "average": "185.1425",
      "volume": "31295",
      "turnover": "5792836.9",
      "trades": "348"
    },
    {
      "date": "2023-09-11",
      "bid": "185.40",
      "ask": "186.00",
      "open": "185.80",
      "high": "186.80",
      "low": "183.00",
      "close": "185.20",
      "average": "185.1104",
      "volume": "36994",
      "turnover": "6846561.1",
      "trades": "463"
    },
    {
      "date": "2023-09-12",
      "bid": "185.40",
      "ask": "185.60",
      "open": "185.00",
      "high": "186.00",
      "low": "183.60",
      "close": "185.20",
      "average": "185.0458",
      "volume": "60245",
      "turnover": "11149953.4",
      "trades": "630"
    },
    {
      "date": "2023-09-13",
      "bid": "184.40",
      "ask": "185.20",
      "open": "185.20",
      "high": "185.40",
      "low": "183.60",
      "close": "185.00",
      "average": "184.5937",
      "volume": "49787",
      "turnover": "9190056.6",
      "trades": "535"
    },
    {
      "date": "2023-09-14",
      "bid": "187.20",
      "ask": "187.80",
      "open": "185.00",
      "high": "188.00",
      "low": "184.00",
      "close": "187.00",
      "average": "186.3933",
      "volume": "41057",
      "turnover": "7651256",
      "trades": "433"
    },
    {
      "date": "2023-09-15",
      "bid": "188.80",
      "ask": "189.20",
      "open": "188.00",
      "high": "190.00",
      "low": "187.60",
      "close": "189.00",
      "average": "188.9594",
      "volume": "30958",
      "turnover": "5849644.8",
      "trades": "332"
    },
    {
      "date": "2023-09-18",
      "bid": "187.60",
      "ask": "188.00",
      "open": "188.80",
      "high": "188.80",
      "low": "186.40",
      "close": "187.80",
      "average": "187.6444",
      "volume": "40353",
      "turnover": "7573046",
      "trades": "447"
    },
    {
      "date": "2023-09-19",
      "bid": "186.00",
      "ask": "186.60",
      "open": "187.00",
      "high": "189.00",
      "low": "186.00",
      "close": "186.00",
      "average": "187.4728",
      "volume": "45428",
      "turnover": "8515578.4",
      "trades": "297"
    },
    {
      "date": "2023-09-20",
      "bid": "188.00",
      "ask": "188.20",
      "open": "186.00",
      "high": "189.60",
      "low": "185.80",
      "close": "188.40",
      "average": "188.5649",
      "volume": "30389",
      "turnover": "5730225.7",
      "trades": "335"
    },
    {
      "date": "2023-09-21",
      "bid": "186.40",
      "ask": "186.80",
      "open": "185.80",
      "high": "188.60",
      "low": "185.20",
      "close": "186.20",
      "average": "186.8736",
      "volume": "37941",
      "turnover": "7088961.4",
      "trades": "494"
    },
    {
      "date": "2023-09-22",
      "bid": "186.40",
      "ask": "187.20",
      "open": "186.20",
      "high": "188.60",
      "low": "184.60",
      "close": "186.60",
      "average": "186.6899",
      "volume": "38010",
      "turnover": "7095959.2",
      "trades": "442"
    },
    {
      "date": "2023-09-25",
      "bid": "183.20",
      "ask": "183.80",
      "open": "186.60",
      "high": "186.60",
      "low": "180.60",
      "close": "183.60",
      "average": "183.7378",
      "volume": "80322",
      "turnover": "14676570.2",
      "trades": "502"
    },
    {
      "date": "2023-09-26",
      "bid": "180.60",
      "ask": "181.20",
      "open": "183.80",
      "high": "185.00",
      "low": "180.00",
      "close": "180.60",
      "average": "182.7239",
      "volume": "69833",
      "turnover": "12756304.4",
      "trades": "417"
    },
    {
      "date": "2023-09-27",
      "bid": "183.00",
      "ask": "183.80",
      "open": "181.40",
      "high": "184.00",
      "low": "180.60",
      "close": "183.00",
      "average": "182.7658",
      "volume": "27471",
      "turnover": "5020899.8",
      "trades": "363"
    },
    {
      "date": "2023-09-28",
      "bid": "184.80",
      "ask": "185.40",
      "open": "183.00",
      "high": "185.80",
      "low": "182.40",
      "close": "185.80",
      "average": "183.8644",
      "volume": "64444",
      "turnover": "11848960.6",
      "trades": "350"
    },
    {
      "date": "2023-09-29",
      "bid": "186.80",
      "ask": "188.00",
      "open": "186.60",
      "high": "191.80",
      "low": "186.60",
      "close": "187.20",
      "average": "188.8219",
      "volume": "28074",
      "turnover": "5300986.2",
      "trades": "323"
    },
    {
      "date": "2023-10-02",
      "bid": "189.40",
      "ask": "189.80",
      "open": "187.20",
      "high": "190.00",
      "low": "187.20",
      "close": "190.00",
      "average": "189.0786",
      "volume": "17770",
      "turnover": "3359962.6",
      "trades": "277"
    },
    {
      "date": "2023-10-03",
      "bid": "188.60",
      "ask": "189.40",
      "open": "190.80",
      "high": "190.80",
      "low": "186.60",
      "close": "188.80",
      "average": "189.111",
      "volume": "23600",
      "turnover": "4462787.4",
      "trades": "328"
    },
    {
      "date": "2023-10-04",
      "bid": "186.80",
      "ask": "187.60",
      "open": "189.00",
      "high": "189.20",
      "low": "185.60",
      "close": "187.20",
      "average": "187.4875",
      "volume": "29226",
      "turnover": "5480448.9",
      "trades": "323"
    },
    {
      "date": "2023-10-05",
      "bid": "188.40",
      "ask": "188.80",
      "open": "187.20",
      "high": "191.00",
      "low": "187.00",
      "close": "188.40",
      "average": "189.1998",
      "volume": "28358",
      "turnover": "5365736.8",
      "trades": "338"
    },
    {
      "date": "2023-10-06",
      "bid": "189.20",
      "ask": "189.60",
      "open": "188.40",
      "high": "189.80",
      "low": "186.20",
      "close": "189.40",
      "average": "188.5092",
      "volume": "29057",
      "turnover": "5476321.7",
      "trades": "421"
    },
    {
      "date": "2023-10-09",
      "bid": "189.60",
      "ask": "190.00",
      "open": "189.00",
      "high": "192.60",
      "low": "188.40",
      "close": "189.60",
      "average": "190.1451",
      "volume": "27612",
      "turnover": "5250285.4",
      "trades": "389"
    },
    {
      "date": "2023-10-10",
      "bid": "196.20",
      "ask": "196.60",
      "open": "189.60",
      "high": "196.80",
      "low": "189.60",
      "close": "195.60",
      "average": "195.043",
      "volume": "19826",
      "turnover": "3866923.4",
      "trades": "322"
    },
    {
      "date": "2023-10-11",
      "bid": "196.40",
      "ask": "197.00",
      "open": "196.20",
      "high": "197.20",
      "low": "195.20",
      "close": "195.80",
      "average": "196.1021",
      "volume": "16138",
      "turnover": "3164695.2",
      "trades": "278"
    },
    {
      "date": "2023-10-12",
      "bid": "195.00",
      "ask": "195.20",
      "open": "195.80",
      "high": "199.40",
      "low": "195.00",
      "close": "195.00",
      "average": "195.5659",
      "volume": "50843",
      "turnover": "9943156.4",
      "trades": "712"
    },
    {
      "date": "2023-10-13",
      "bid": "186.80",
      "ask": "187.60",
      "open": "195.00",
      "high": "195.80",
      "low": "186.80",
      "close": "186.80",
      "average": "192.648",
      "volume": "78986",
      "turnover": "15216543",
      "trades": "642"
    },
    {
      "date": "2023-10-16",
      "bid": "181.20",
      "ask": "182.60",
      "open": "186.80",
      "high": "186.80",
      "low": "181.80",
      "close": "182.00",
      "average": "183.7506",
      "volume": "15059",
      "turnover": "2767143.8",
      "trades": "302"
    },
    {
      "date": "2023-10-17",
      "bid": "182.60",
      "ask": "182.80",
      "open": "182.00",
      "high": "184.60",
      "low": "180.00",
      "close": "183.20",
      "average": "182.8451",
      "volume": "18313",
      "turnover": "3348419.4",
      "trades": "268"
    },
    {
      "date": "2023-10-18",
      "bid": "182.20",
      "ask": "182.80",
      "open": "183.20",
      "high": "184.80",
      "low": "181.00",
      "close": "182.20",
      "average": "182.8602",
      "volume": "18810",
      "turnover": "3439566.4",
      "trades": "357"
    },
    {
      "date": "2023-10-19",
      "bid": "178.20",
      "ask": "179.00",
      "open": "181.20",
      "high": "182.20",
      "low": "177.60",
      "close": "177.60",
      "average": "179.53",
      "volume": "19039",
      "turnover": "3418070.8",
      "trades": "370"
    },
    {
      "date": "2023-10-20",
      "bid": "179.00",
      "ask": "179.80",
      "open": "175.20",
      "high": "181.20",
      "low": "175.00",
      "close": "180.20",
      "average": "179.0528",
      "volume": "32793",
      "turnover": "5871678",
      "trades": "442"
    },
    {
      "date": "2023-10-23",
      "bid": "176.80",
      "ask": "177.20",
      "open": "180.00",
      "high": "181.20",
      "low": "175.20",
      "close": "177.20",
      "average": "177.8359",
      "volume": "27802",
      "turnover": "4942214.2",
      "trades": "437"
    },
    {
      "date": "2023-10-24",
      "bid": "172.20",
      "ask": "172.80",
      "open": "176.00",
      "high": "178.20",
      "low": "170.20",
      "close": "172.20",
      "average": "173.2142",
      "volume": "19956",
      "turnover": "3454852.8",
      "trades": "326"
    },
    {
      "date": "2023-10-25",
      "bid": "171.00",
      "ask": "171.60",
      "open": "172.20",
      "high": "172.20",
      "low": "167.80",
      "close": "171.60",
      "average": "169.8796",
      "volume": "33114",
      "turnover": "5621555.1",
      "trades": "402"
    },
    {
      "date": "2023-10-26",
      "bid": "176.60",
      "ask": "177.20",
      "open": "168.20",
      "high": "177.40",
      "low": "168.20",
      "close": "177.40",
      "average": "175.701",
      "volume": "19850",
      "turnover": "3487665.8",
      "trades": "378"
    },
    {
      "date": "2023-10-27",
      "bid": "172.20",
      "ask": "172.80",
      "open": "177.40",
      "high": "177.40",
      "low": "170.00",
      "close": "172.00",
      "average": "173.2306",
      "volume": "123632",
      "turnover": "21416091.6",
      "trades": "438"
    },
    {
      "date": "2023-10-30",
      "bid": "177.60",
      "ask": "178.00",
      "open": "172.20",
      "high": "179.00",
      "low": "172.20",
      "close": "177.60",
      "average": "177.1727",
      "volume": "21746",
      "turnover": "3853173.7",
      "trades": "378"
    },
    {
      "date": "2023-10-31",
      "bid": "177.60",
      "ask": "178.00",
      "open": "177.60",
      "high": "180.60",
      "low": "176.80",
      "close": "177.40",
      "average": "178.0069",
      "volume": "17518",
      "turnover": "3118478.8",
      "trades": "290"
    },
    {
      "date": "2023-11-01",
      "bid": "178.80",
      "ask": "180.00",
      "open": "176.80",
      "high": "180.00",
      "low": "175.20",
      "close": "180.00",
      "average": "178.131",
      "volume": "52845",
      "turnover": "9411342",
      "trades": "635"
    },
    {
      "date": "2023-11-02",
      "bid": "178.40",
      "ask": "179.20",
      "open": "176.60",
      "high": "185.00",
      "low": "176.60",
      "close": "177.80",
      "average": "180.5497",
      "volume": "22898",
      "turnover": "4135033.3",
      "trades": "411"
    },
    {
      "date": "2023-11-03",
      "bid": "184.00",
      "ask": "184.80",
      "open": "180.00",
      "high": "184.80",
      "low": "180.00",
      "close": "184.80",
      "average": "183.4621",
      "volume": "12745",
      "turnover": "2338224.6",
      "trades": "231"
    },
    {
      "date": "2023-11-06",
      "bid": "177.60",
      "ask": "178.60",
      "open": "184.80",
      "high": "186.20",
      "low": "177.40",
      "close": "178.80",
      "average": "179.8158",
      "volume": "18680",
      "turnover": "3358959.2",
      "trades": "377"
    },
    {
      "date": "2023-11-07",
      "bid": "179.00",
      "ask": "180.00",
      "open": "178.80",
      "high": "181.00",
      "low": "177.60",
      "close": "180.20",
      "average": "179.9345",
      "volume": "61929",
      "turnover": "11143162",
      "trades": "254"
    },
    {
      "date": "2023-11-08",
      "bid": "178.20",
      "ask": "178.80",
      "open": "180.00",
      "high": "180.00",
      "low": "174.80",
      "close": "179.40",
      "average": "178.1675",
      "volume": "23436",
      "turnover": "4175534.6",
      "trades": "273"
    },
    {
      "date": "2023-11-09",
      "bid": "180.00",
      "ask": "180.20",
      "open": "180.20",
      "high": "182.00",
      "low": "177.80",
      "close": "180.00",
      "average": "179.9179",
      "volume": "15149",
      "turnover": "2725622.8",
      "trades": "260"
    },
    {
      "date": "2023-11-10",
      "bid": "178.20",
      "ask": "179.20",
      "open": "180.00",
      "high": "180.00",
      "low": "175.80",
      "close": "178.80",
      "average": "176.096",
      "volume": "81520",
      "turnover": "14355349.2",
      "trades": "281"
    },
    {
      "date": "2023-11-13",
      "bid": "176.00",
      "ask": "176.40",
      "open": "178.80",
      "high": "179.60",
      "low": "175.00",
      "close": "176.00",
      "average": "176.7221",
      "volume": "28522",
      "turnover": "5039367.59",
      "trades": "197"
    },
    {
      "date": "2023-11-14",
      "bid": "183.80",
      "ask": "184.80",
      "open": "177.20",
      "high": "184.80",
      "low": "175.80",
      "close": "184.00",
      "average": "180.9222",
      "volume": "67433",
      "turnover": "12178554.5",
      "trades": "512"
    },
    {
      "date": "2023-11-15",
      "bid": "183.60",
      "ask": "184.00",
      "open": "183.60",
      "high": "188.60",
      "low": "182.60",
      "close": "183.40",
      "average": "184.5945",
      "volume": "17034",
      "turnover": "3144383",
      "trades": "252"
    },
    {
      "date": "2023-11-16",
      "bid": "182.20",
      "ask": "183.00",
      "open": "180.20",
      "high": "184.20",
      "low": "180.20",
      "close": "183.40",
      "average": "182.3552",
      "volume": "16172",
      "turnover": "2949049",
      "trades": "403"
    },
    {
      "date": "2023-11-17",
      "bid": "183.40",
      "ask": "183.80",
      "open": "183.40",
      "high": "186.80",
      "low": "183.00",
      "close": "183.20",
      "average": "183.9839",
      "volume": "11203",
      "turnover": "2061172",
      "trades": "286"
    },
    {
      "date": "2023-11-20",
      "bid": "186.00",
      "ask": "187.20",
      "open": "183.20",
      "high": "188.00",
      "low": "182.40",
      "close": "187.20",
      "average": "186.3829",
      "volume": "11823",
      "turnover": "2203617.4",
      "trades": "220"
    },
    {
      "date": "2023-11-21",
      "bid": "183.40",
      "ask": "184.60",
      "open": "187.20",
      "high": "188.80",
      "low": "183.20",
      "close": "183.20",
      "average": "184.8449",
      "volume": "13859",
      "turnover": "2561750.6",
      "trades": "323"
    },
    {
      "date": "2023-11-22",
      "bid": "186.60",
      "ask": "187.20",
      "open": "184.20",
      "high": "188.40",
      "low": "183.20",
      "close": "187.00",
      "average": "186.3532",
      "volume": "16517",
      "turnover": "3077678.4",
      "trades": "224"
    },
    {
      "date": "2023-11-23",
      "bid": "184.00",
      "ask": "184.60",
      "open": "188.40",
      "high": "189.00",
      "low": "183.20",
      "close": "184.40",
      "average": "185.4913",
      "volume": "18946",
      "turnover": "3514913.8",
      "trades": "307"
    },
    {
      "date": "2023-11-24",
      "bid": "184.40",
      "ask": "184.80",
      "open": "184.40",
      "high": "187.00",
      "low": "182.60",
      "close": "184.40",
      "average": "184.1764",
      "volume": "15132",
      "turnover": "2786956.8",
      "trades": "309"
    },
    {
      "date": "2023-11-27",
      "bid": "182.20",
      "ask": "183.40",
      "open": "184.40",
      "high": "186.00",
      "low": "182.20",
      "close": "183.00",
      "average": "183.5535",
      "volume": "8006",
      "turnover": "1469529.2",
      "trades": "228"
    },
    {
      "date": "2023-11-28",
      "bid": "182.00",
      "ask": "182.20",
      "open": "182.80",
      "high": "182.80",
      "low": "178.00",
      "close": "182.00",
      "average": "181.1272",
      "volume": "15842",
      "turnover": "2869417.6",
      "trades": "281"
    },
    {
      "date": "2023-11-29",
      "bid": "184.40",
      "ask": "185.40",
      "open": "182.00",
      "high": "188.80",
      "low": "182.00",
      "close": "184.40",
      "average": "187.0083",
      "volume": "26206",
      "turnover": "4900738.4",
      "trades": "327"
    },
    {
      "date": "2023-11-30",
      "bid": "183.20",
      "ask": "184.40",
      "open": "184.40",
      "high": "184.60",
      "low": "181.60",
      "close": "182.80",
      "average": "183.5644",
      "volume": "50130",
      "turnover": "9202614.3",
      "trades": "311"
    },
    {
      "date": "2023-12-01",
      "bid": "182.00",
      "ask": "182.40",
      "open": "182.80",
      "high": "185.40",
      "low": "181.00",
      "close": "182.20",
      "average": "182.911",
      "volume": "43659",
      "turnover": "7985706.8",
      "trades": "303"
    },
    {
      "date": "2023-12-04",
      "bid": "179.40",
      "ask": "180.40",
      "open": "182.20",
      "high": "183.40",
      "low": "179.20",
      "close": "179.20",
      "average": "180.4406",
      "volume": "10889",
      "turnover": "1964817.8",
      "trades": "214"
    },
    {
      "date": "2023-12-05",
      "bid": "182.40",
      "ask": "183.40",
      "open": "179.20",
      "high": "183.40",
      "low": "179.00",
      "close": "182.40",
      "average": "181.7322",
      "volume": "15689",
      "turnover": "2851095.2",
      "trades": "226"
    },
    {
      "date": "2023-12-06",
      "bid": "182.80",
      "ask": "183.40",
      "open": "183.40",
      "high": "184.60",
      "low": "182.40",
      "close": "183.60",
      "average": "183.6672",
      "volume": "17246",
      "turnover": "3167525.2",
      "trades": "321"
    },
    {
      "date": "2023-12-07",
      "bid": "180.20",
      "ask": "181.00",
      "open": "183.60",
      "high": "183.60",
      "low": "178.00",
      "close": "179.40",
      "average": "179.9381",
      "volume": "51065",
      "turnover": "9188537.8",
      "trades": "476"
    },
    {
      "date": "2023-12-08",
      "bid": "180.80",
      "ask": "181.20",
      "open": "179.40",
      "high": "183.00",
      "low": "178.60",
      "close": "181.20",
      "average": "181.0957",
      "volume": "51359",
      "turnover": "9300695.4",
      "trades": "653"
    },
    {
      "date": "2023-12-11",
      "bid": "178.20",
      "ask": "178.60",
      "open": "181.20",
      "high": "181.20",
      "low": "177.00",
      "close": "178.00",
      "average": "178.1431",
      "volume": "50965",
      "turnover": "9080246.5",
      "trades": "685"
    },
    {
      "date": "2023-12-12",
      "bid": "174.40",
      "ask": "175.00",
      "open": "178.00",
      "high": "178.20",
      "low": "174.00",
      "close": "174.00",
      "average": "175.4991",
      "volume": "18067",
      "turnover": "3170743",
      "trades": "304"
    },
    {
      "date": "2023-12-13",
      "bid": "172.60",
      "ask": "173.20",
      "open": "172.00",
      "high": "176.40",
      "low": "171.80",
      "close": "172.20",
      "average": "173.3041",
      "volume": "21919",
      "turnover": "3798653",
      "trades": "326"
    },
    {
      "date": "2023-12-14",
      "bid": "183.00",
      "ask": "183.60",
      "open": "172.20",
      "high": "183.60",
      "low": "172.20",
      "close": "183.60",
      "average": "181.1841",
      "volume": "51436",
      "turnover": "9321141.69",
      "trades": "675"
    },
    {
      "date": "2023-12-15",
      "bid": "189.60",
      "ask": "190.00",
      "open": "184.00",
      "high": "190.80",
      "low": "183.60",
      "close": "190.20",
      "average": "187.9619",
      "volume": "52838",
      "turnover": "9931906.4",
      "trades": "457"
    },
    {
      "date": "2023-12-18",
      "bid": "187.00",
      "ask": "187.80",
      "open": "189.60",
      "high": "189.60",
      "low": "186.00",
      "close": "187.20",
      "average": "187.4223",
      "volume": "24609",
      "turnover": "4612277",
      "trades": "333"
    },
    {
      "date": "2023-12-19",
      "bid": "187.80",
      "ask": "188.00",
      "open": "187.20",
      "high": "189.20",
      "low": "187.00",
      "close": "188.40",
      "average": "188.1192",
      "volume": "74027",
      "turnover": "13925823.5",
      "trades": "708"
    },
    {
      "date": "2023-12-20",
      "bid": "190.20",
      "ask": "190.80",
      "open": "188.40",
      "high": "192.00",
      "low": "187.80",
      "close": "190.60",
      "average": "189.8991",
      "volume": "27791",
      "turnover": "5277456.4",
      "trades": "320"
    },
    {
      "date": "2023-12-21",
      "bid": "189.40",
      "ask": "189.80",
      "open": "190.60",
      "high": "190.60",
      "low": "187.80",
      "close": "189.40",
      "average": "189.3715",
      "volume": "8780",
      "turnover": "1662682",
      "trades": "232"
    },
    {
      "date": "2023-12-22",
      "bid": "189.20",
      "ask": "190.00",
      "open": "188.00",
      "high": "190.00",
      "low": "186.20",
      "close": "189.20",
      "average": "189.0614",
      "volume": "108976",
      "turnover": "20603146.2",
      "trades": "250"
    },
    {
      "date": "2023-12-27",
      "bid": "188.60",
      "ask": "189.40",
      "open": "189.20",
      "high": "195.60",
      "low": "188.20",
      "close": "188.40",
      "average": "191.739",
      "volume": "23511",
      "turnover": "4507975.2",
      "trades": "393"
    },
    {
      "date": "2023-12-28",
      "bid": "188.00",
      "ask": "189.00",
      "open": "191.80",
      "high": "191.80",
      "low": "187.00",
      "close": "188.40",
      "average": "188.2087",
      "volume": "11927",
      "turnover": "2244608",
      "trades": "231"
    },
    {
      "date": "2023-12-29",
      "bid": "189.20",
      "ask": "189.80",
      "open": "188.40",
      "high": "190.00",
      "low": "188.40",
      "close": "190.00",
      "average": "189.6223",
      "volume": "16479",
      "turnover": "3124295.6",
      "trades": "204"
    },
    {
      "date": "2024-01-02",
      "bid": "189.80",
      "ask": "190.20",
      "open": "190.00",
      "high": "193.00",
      "low": "189.40",
      "close": "190.00",
      "average": "190.6393",
      "volume": "13294",
      "turnover": "2533672.4",
      "trades": "235"
    },
    {
      "date": "2024-01-03",
      "bid": "189.20",
      "ask": "189.60",
      "open": "190.00",
      "high": "191.00",
      "low": "188.20",
      "close": "189.20",
      "average": "189.4619",
      "volume": "24964",
      "turnover": "4730199.9",
      "trades": "410"
    },
    {
      "date": "2024-01-04",
      "bid": "195.80",
      "ask": "196.20",
      "open": "189.20",
      "high": "196.20",
      "low": "189.20",
      "close": "196.00",
      "average": "194.2307",
      "volume": "26224",
      "turnover": "5087747.09",
      "trades": "428"
    },
    {
      "date": "2024-01-05",
      "bid": "193.00",
      "ask": "193.20",
      "open": "196.00",
      "high": "196.00",
      "low": "189.60",
      "close": "192.40",
      "average": "192.0811",
      "volume": "10991",
      "turnover": "2111163.2",
      "trades": "220"
    },
    {
      "date": "2024-01-08",
      "bid": "192.40",
      "ask": "193.20",
      "open": "197.60",
      "high": "197.60",
      "low": "188.60",
      "close": "192.20",
      "average": "191.5814",
      "volume": "15099",
      "turnover": "2892688",
      "trades": "328"
    },
    {
      "date": "2024-01-09",
      "bid": "191.80",
      "ask": "192.80",
      "open": "192.00",
      "high": "193.60",
      "low": "189.60",
      "close": "193.20",
      "average": "192.1898",
      "volume": "17105",
      "turnover": "3287406.4",
      "trades": "289"
    },
    {
      "date": "2024-01-10",
      "bid": "191.00",
      "ask": "191.40",
      "open": "193.20",
      "high": "193.20",
      "low": "189.60",
      "close": "190.60",
      "average": "190.6831",
      "volume": "10977",
      "turnover": "2093128.2",
      "trades": "218"
    },
    {
      "date": "2024-01-11",
      "bid": "190.40",
      "ask": "191.00",
      "open": "190.60",
      "high": "192.60",
      "low": "189.80",
      "close": "189.80",
      "average": "190.9423",
      "volume": "16781",
      "turnover": "3204341.7",
      "trades": "282"
    },
    {
      "date": "2024-01-12",
      "bid": "193.20",
      "ask": "194.20",
      "open": "190.60",
      "high": "194.60",
      "low": "190.60",
      "close": "193.80",
      "average": "193.2568",
      "volume": "47979",
      "turnover": "9272269.9",
      "trades": "251"
    },
    {
      "date": "2024-01-15",
      "bid": "187.20",
      "ask": "187.40",
      "open": "193.80",
      "high": "194.00",
      "low": "186.60",
      "close": "186.60",
      "average": "189.3498",
      "volume": "7391",
      "turnover": "1399484.2",
      "trades": "228"
    },
    {
      "date": "2024-01-16",
      "bid": "186.80",
      "ask": "187.60",
      "open": "189.40",
      "high": "189.80",
      "low": "185.00",
      "close": "186.80",
      "average": "187.8801",
      "volume": "12848",
      "turnover": "2413883",
      "trades": "267"
    },
    {
      "date": "2024-01-17",
      "bid": "178.60",
      "ask": "179.20",
      "open": "180.80",
      "high": "184.00",
      "low": "178.00",
      "close": "178.40",
      "average": "179.383",
      "volume": "17411",
      "turnover": "3123237.6",
      "trades": "379"
    },
    {
      "date": "2024-01-18",
      "bid": "183.60",
      "ask": "183.80",
      "open": "178.40",
      "high": "183.60",
      "low": "176.60",
      "close": "183.40",
      "average": "181.9478",
      "volume": "15428",
      "turnover": "2807090",
      "trades": "345"
    },
    {
      "date": "2024-01-19",
      "bid": "180.20",
      "ask": "180.60",
      "open": "186.80",
      "high": "186.80",
      "low": "179.80",
      "close": "179.80",
      "average": "182.5027",
      "volume": "10944",
      "turnover": "1997309.6",
      "trades": "252"
    },
    {
      "date": "2024-01-22",
      "bid": "179.80",
      "ask": "180.40",
      "open": "179.80",
      "high": "184.80",
      "low": "178.40",
      "close": "180.60",
      "average": "182.1514",
      "volume": "30821",
      "turnover": "5606458.6",
      "trades": "226"
    },
    {
      "date": "2024-01-23",
      "bid": "180.80",
      "ask": "181.60",
      "open": "180.60",
      "high": "184.40",
      "low": "180.20",
      "close": "181.60",
      "average": "182.0513",
      "volume": "16489",
      "turnover": "3001843.8",
      "trades": "262"
    },
    {
      "date": "2024-01-24",
      "bid": "182.40",
      "ask": "183.20",
      "open": "181.60",
      "high": "183.60",
      "low": "180.20",
      "close": "183.00",
      "average": "180.9299",
      "volume": "48101",
      "turnover": "8702909",
      "trades": "223"
    },
    {
      "date": "2024-01-25",
      "bid": "183.00",
      "ask": "183.40",
      "open": "183.00",
      "high": "184.60",
      "low": "181.00",
      "close": "183.00",
      "average": "182.8181",
      "volume": "11542",
      "turnover": "2110086.2",
      "trades": "195"
    },
    {
      "date": "2024-01-26",
      "bid": "183.00",
      "ask": "183.60",
      "open": "183.00",
      "high": "184.80",
      "low": "180.80",
      "close": "182.80",
      "average": "182.8708",
      "volume": "11333",
      "turnover": "2072474.8",
      "trades": "245"
    },
    {
      "date": "2024-01-29",
      "bid": "180.00",
      "ask": "180.80",
      "open": "182.80",
      "high": "183.40",
      "low": "179.00",
      "close": "181.00",
      "average": "180.6893",
      "volume": "25469",
      "turnover": "4601975",
      "trades": "348"
    },
    {
      "date": "2024-01-30",
      "bid": "184.00",
      "ask": "185.60",
      "open": "180.80",
      "high": "185.40",
      "low": "180.20",
      "close": "183.60",
      "average": "183.3322",
      "volume": "13200",
      "turnover": "2419986.79",
      "trades": "244"
    },
    {
      "date": "2024-01-31",
      "bid": "184.00",
      "ask": "184.60",
      "open": "181.80",
      "high": "185.80",
      "low": "181.80",
      "close": "183.40",
      "average": "184.1268",
      "volume": "7936",
      "turnover": "1461230.2",
      "trades": "174"
    },
    {
      "date": "2024-02-01",
      "bid": "186.40",
      "ask": "187.20",
      "open": "181.80",
      "high": "188.80",
      "low": "181.60",
      "close": "186.20",
      "average": "185.9851",
      "volume": "12796",
      "turnover": "2379923.7",
      "trades": "284"
    },
    {
      "date": "2024-02-02",
      "bid": "183.40",
      "ask": "184.00",
      "open": "180.80",
      "high": "187.80",
      "low": "180.80",
      "close": "183.20",
      "average": "185.1823",
      "volume": "9078",
      "turnover": "1681085",
      "trades": "199"
    },
    {
      "date": "2024-02-05",
      "bid": "182.20",
      "ask": "183.00",
      "open": "187.00",
      "high": "187.00",
      "low": "181.00",
      "close": "182.40",
      "average": "182.8308",
      "volume": "13442",
      "turnover": "2457623.7",
      "trades": "259"
    },
    {
      "date": "2024-02-06",
      "bid": "185.00",
      "ask": "185.40",
      "open": "183.00",
      "high": "185.80",
      "low": "181.20",
      "close": "185.80",
      "average": "183.2134",
      "volume": "11979",
      "turnover": "2194712.79",
      "trades": "275"
    },
    {
      "date": "2024-02-07",
      "bid": "185.60",
      "ask": "186.80",
      "open": "185.20",
      "high": "187.00",
      "low": "183.80",
      "close": "185.40",
      "average": "185.5282",
      "volume": "11981",
      "turnover": "2222813.6",
      "trades": "241"
    },
    {
      "date": "2024-02-08",
      "bid": "191.20",
      "ask": "191.80",
      "open": "185.00",
      "high": "192.00",
      "low": "185.00",
      "close": "190.80",
      "average": "189.2827",
      "volume": "19854",
      "turnover": "3757911.2",
      "trades": "262"
    },
    {
      "date": "2024-02-09",
      "bid": "182.00",
      "ask": "182.20",
      "open": "190.80",
      "high": "190.80",
      "low": "179.80",
      "close": "180.80",
      "average": "182.5373",
      "volume": "22839",
      "turnover": "4170058",
      "trades": "456"
    },
    {
      "date": "2024-02-12",
      "bid": "179.40",
      "ask": "179.80",
      "open": "180.00",
      "high": "185.00",
      "low": "178.60",
      "close": "180.00",
      "average": "181.9409",
      "volume": "23838",
      "turnover": "4337108.2",
      "trades": "446"
    },
    {
      "date": "2024-02-13",
      "bid": "172.80",
      "ask": "173.20",
      "open": "180.00",
      "high": "180.00",
      "low": "171.40",
      "close": "174.20",
      "average": "173.6916",
      "volume": "26752",
      "turnover": "4646598.8",
      "trades": "474"
    },
    {
      "date": "2024-02-14",
      "bid": "175.20",
      "ask": "175.60",
      "open": "174.20",
      "high": "176.80",
      "low": "173.60",
      "close": "175.00",
      "average": "174.9814",
      "volume": "18818",
      "turnover": "3292800.2",
      "trades": "284"
    },
    {
      "date": "2024-02-15",
      "bid": "178.60",
      "ask": "179.00",
      "open": "179.00",
      "high": "185.20",
      "low": "177.80",
      "close": "179.00",
      "average": "182.0434",
      "volume": "26066",
      "turnover": "4745140.59",
      "trades": "496"
    },
    {
      "date": "2024-02-16",
      "bid": "181.20",
      "ask": "182.40",
      "open": "180.00",
      "high": "185.20",
      "low": "177.60",
      "close": "182.20",
      "average": "180.2176",
      "volume": "42527",
      "turnover": "7680876.9",
      "trades": "310"
    },
    {
      "date": "2024-02-19",
      "bid": "180.20",
      "ask": "181.00",
      "open": "182.20",
      "high": "182.20",
      "low": "179.40",
      "close": "181.00",
      "average": "180.6814",
      "volume": "11162",
      "turnover": "2016813.4",
      "trades": "218"
    },
    {
      "date": "2024-02-20",
      "bid": "178.40",
      "ask": "179.00",
      "open": "180.40",
      "high": "180.40",
      "low": "178.40",
      "close": "178.80",
      "average": "179.1793",
      "volume": "21313",
      "turnover": "3814503.6",
      "trades": "286"
    },
    {
      "date": "2024-02-21",
      "bid": "179.20",
      "ask": "179.60",
      "open": "178.80",
      "high": "180.20",
      "low": "177.60",
      "close": "179.20",
      "average": "178.4026",
      "volume": "31803",
      "turnover": "5673739",
      "trades": "248"
    },
    {
      "date": "2024-02-22",
      "bid": "179.60",
      "ask": "180.00",
      "open": "179.20",
      "high": "181.40",
      "low": "178.80",
      "close": "180.40",
      "average": "179.9906",
      "volume": "12316",
      "turnover": "2216764",
      "trades": "294"
    },
    {
      "date": "2024-02-23",
      "bid": "180.20",
      "ask": "180.40",
      "open": "180.00",
      "high": "181.00",
      "low": "177.00",
      "close": "181.00",
      "average": "177.7711",
      "volume": "622880",
      "turnover": "110730068.8",
      "trades": "345"
    },
    {
      "date": "2024-02-26",
      "bid": "181.40",
      "ask": "181.80",
      "open": "182.00",
      "high": "184.00",
      "low": "181.20",
      "close": "182.40",
      "average": "182.4586",
      "volume": "41356",
      "turnover": "7545757.4",
      "trades": "713"
    },
    {
      "date": "2024-02-27",
      "bid": "179.80",
      "ask": "180.00",
      "open": "182.40",
      "high": "182.40",
      "low": "178.80",
      "close": "179.80",
      "average": "179.9401",
      "volume": "37455",
      "turnover": "6739359.69",
      "trades": "596"
    },
    {
      "date": "2024-02-28",
      "bid": "177.20",
      "ask": "177.80",
      "open": "180.00",
      "high": "180.40",
      "low": "177.40",
      "close": "177.80",
      "average": "178.5202",
      "volume": "19123",
      "turnover": "3414056.2",
      "trades": "335"
    },
    {
      "date": "2024-02-29",
      "bid": "174.60",
      "ask": "174.80",
      "open": "177.80",
      "high": "177.80",
      "low": "174.40",
      "close": "174.40",
      "average": "175.3719",
      "volume": "36369",
      "turnover": "6379030.7",
      "trades": "529"
    },
    {
      "date": "2024-03-01",
      "bid": "179.00",
      "ask": "179.60",
      "open": "174.40",
      "high": "179.20",
      "low": "173.80",
      "close": "179.20",
      "average": "176.7353",
      "volume": "17168",
      "turnover": "3034111",
      "trades": "379"
    },
    {
      "date": "2024-03-04",
      "bid": "177.80",
      "ask": "178.60",
      "open": "179.80",
      "high": "180.20",
      "low": "177.40",
      "close": "177.40",
      "average": "178.4645",
      "volume": "8333",
      "turnover": "1487140",
      "trades": "219"
    },
    {
      "date": "2024-03-05",
      "bid": "176.20",
      "ask": "176.60",
      "open": "179.20",
      "high": "179.60",
      "low": "175.80",
      "close": "176.40",
      "average": "178.294",
      "volume": "24864",
      "turnover": "4433054.59",
      "trades": "419"
    },
    {
      "date": "2024-03-06",
      "bid": "180.40",
      "ask": "180.80",
      "open": "176.40",
      "high": "181.00",
      "low": "175.20",
      "close": "181.00",
      "average": "178.5346",
      "volume": "16748",
      "turnover": "2990097.4",
      "trades": "265"
    },
    {
      "date": "2024-03-07",
      "bid": "176.40",
      "ask": "176.60",
      "open": "178.00",
      "high": "179.80",
      "low": "176.00",
      "close": "176.40",
      "average": "176.889",
      "volume": "17888",
      "turnover": "3164189.6",
      "trades": "409"
    },
    {
      "date": "2024-03-08",
      "bid": "178.40",
      "ask": "178.80",
      "open": "176.40",
      "high": "179.00",
      "low": "176.40",
      "close": "178.20",
      "average": "177.9149",
      "volume": "18533",
      "turnover": "3297347.5",
      "trades": "315"
    },
    {
      "date": "2024-03-11",
      "bid": "174.80",
      "ask": "175.00",
      "open": "178.20",
      "high": "178.20",
      "low": "174.60",
      "close": "175.00",
      "average": "175.398",
      "volume": "24234",
      "turnover": "4250333.8",
      "trades": "416"
    },
    {
      "date": "2024-03-12",
      "bid": "175.40",
      "ask": "175.80",
      "open": "174.80",
      "high": "176.60",
      "low": "173.40",
      "close": "175.60",
      "average": "175.2973",
      "volume": "40856",
      "turnover": "7162072.4",
      "trades": "823"
    },
    {
      "date": "2024-03-13",
      "bid": "172.80",
      "ask": "173.00",
      "open": "175.60",
      "high": "175.60",
      "low": "172.60",
      "close": "172.60",
      "average": "173.1224",
      "volume": "16933",
      "turnover": "2931477.9",
      "trades": "405"
    },
    {
      "date": "2024-03-14",
      "bid": "176.60",
      "ask": "177.20",
      "open": "172.60",
      "high": "177.40",
      "low": "172.20",
      "close": "176.60",
      "average": "175.5851",
      "volume": "23538",
      "turnover": "4132038.4",
      "trades": "427"
    },
    {
      "date": "2024-03-15",
      "bid": "176.00",
      "ask": "176.40",
      "open": "176.20",
      "high": "177.20",
      "low": "174.60",
      "close": "177.20",
      "average": "176.8306",
      "volume": "45584",
      "turnover": "8060442.1",
      "trades": "337"
    },
    {
      "date": "2024-03-18",
      "bid": "176.00",
      "ask": "176.40",
      "open": "176.00",
      "high": "177.80",
      "low": "175.40",
      "close": "176.40",
      "average": "176.2646",
      "volume": "12757",
      "turnover": "2248607.4",
      "trades": "324"
    },
    {
      "date": "2024-03-19",
      "bid": "176.20",
      "ask": "176.40",
      "open": "175.20",
      "high": "177.00",
      "low": "173.60",
      "close": "177.00",
      "average": "175.1034",
      "volume": "28735",
      "turnover": "5031712.8",
      "trades": "334"
    },
    {
      "date": "2024-03-20",
      "bid": "180.20",
      "ask": "180.80",
      "open": "177.00",
      "high": "181.00",
      "low": "175.40",
      "close": "180.60",
      "average": "180.1043",
      "volume": "92710",
      "turnover": "16697241.1",
      "trades": "502"
    },
    {
      "date": "2024-03-21",
      "bid": "186.20",
      "ask": "186.60",
      "open": "180.60",
      "high": "186.80",
      "low": "180.60",
      "close": "186.20",
      "average": "185.4624",
      "volume": "477948",
      "turnover": "88436235",
      "trades": "549"
    },
    {
      "date": "2024-03-22",
      "bid": "186.20",
      "ask": "186.60",
      "open": "180.40",
      "high": "189.80",
      "low": "179.80",
      "close": "186.00",
      "average": "185.3115",
      "volume": "28668",
      "turnover": "5312510.2",
      "trades": "473"
    },
    {
      "date": "2024-03-25",
      "bid": "191.00",
      "ask": "191.40",
      "open": "186.20",
      "high": "191.60",
      "low": "186.20",
      "close": "191.20",
      "average": "188.4357",
      "volume": "49266",
      "turnover": "9283472.6",
      "trades": "579"
    },
    {
      "date": "2024-03-26",
      "bid": "193.00",
      "ask": "193.60",
      "open": "192.00",
      "high": "194.00",
      "low": "190.60",
      "close": "193.40",
      "average": "192.5897",
      "volume": "27366",
      "turnover": "5270409",
      "trades": "408"
    },
    {
      "date": "2024-03-27",
      "bid": "193.20",
      "ask": "194.00",
      "open": "193.40",
      "high": "194.60",
      "low": "192.80",
      "close": "194.20",
      "average": "194.0326",
      "volume": "47323",
      "turnover": "9182202.8",
      "trades": "410"
    },
    {
      "date": "2024-03-28",
      "bid": "193.20",
      "ask": "193.60",
      "open": "193.40",
      "high": "194.60",
      "low": "191.80",
      "close": "193.40",
      "average": "192.5616",
      "volume": "55823",
      "turnover": "10749364.8",
      "trades": "247"
    },
    {
      "date": "2024-04-02",
      "bid": "196.60",
      "ask": "197.00",
      "open": "193.00",
      "high": "197.20",
      "low": "191.20",
      "close": "197.00",
      "average": "194.8633",
      "volume": "87064",
      "turnover": "16965580.8",
      "trades": "448"
    },
    {
      "date": "2024-04-03",
      "bid": "200.00",
      "ask": "200.50",
      "open": "197.00",
      "high": "201.00",
      "low": "195.20",
      "close": "200.00",
      "average": "198.5152",
      "volume": "28385",
      "turnover": "5634855.1",
      "trades": "544"
    },
    {
      "date": "2024-04-04",
      "bid": "208.50",
      "ask": "209.50",
      "open": "201.50",
      "high": "210.50",
      "low": "199.80",
      "close": "210.50",
      "average": "205.9051",
      "volume": "64591",
      "turnover": "13299707.7",
      "trades": "812"
    },
    {
      "date": "2024-04-05",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.50",
      "high": "210.00",
      "low": "206.50",
      "close": "207.00",
      "average": "208.1701",
      "volume": "78312",
      "turnover": "16302215",
      "trades": "549"
    },
    {
      "date": "2024-04-08",
      "bid": "204.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "208.50",
      "low": "204.00",
      "close": "204.00",
      "average": "205.8499",
      "volume": "24114",
      "turnover": "4963864.5",
      "trades": "347"
    },
    {
      "date": "2024-04-09",
      "bid": "202.50",
      "ask": "203.00",
      "open": "204.00",
      "high": "205.00",
      "low": "200.50",
      "close": "202.50",
      "average": "202.4197",
      "volume": "18935",
      "turnover": "3832817.5",
      "trades": "328"
    },
    {
      "date": "2024-04-10",
      "bid": "198.00",
      "ask": "198.40",
      "open": "203.00",
      "high": "204.00",
      "low": "197.00",
      "close": "197.80",
      "average": "199.7992",
      "volume": "11461",
      "turnover": "2289898.4",
      "trades": "272"
    },
    {
      "date": "2024-04-11",
      "bid": "196.80",
      "ask": "197.00",
      "open": "197.60",
      "high": "197.80",
      "low": "195.20",
      "close": "196.80",
      "average": "196.6918",
      "volume": "19883",
      "turnover": "3910630.6",
      "trades": "418"
    },
    {
      "date": "2024-04-12",
      "bid": "192.40",
      "ask": "192.60",
      "open": "195.00",
      "high": "198.60",
      "low": "191.80",
      "close": "192.00",
      "average": "194.7195",
      "volume": "22675",
      "turnover": "4415264.8",
      "trades": "349"
    },
    {
      "date": "2024-04-15",
      "bid": "193.00",
      "ask": "193.40",
      "open": "192.00",
      "high": "194.20",
      "low": "190.00",
      "close": "193.40",
      "average": "192.6543",
      "volume": "35134",
      "turnover": "6781900.58",
      "trades": "266"
    },
    {
      "date": "2024-04-16",
      "bid": "192.80",
      "ask": "193.40",
      "open": "193.40",
      "high": "195.00",
      "low": "190.60",
      "close": "192.60",
      "average": "192.7099",
      "volume": "25491",
      "turnover": "4912367.8",
      "trades": "526"
    },
    {
      "date": "2024-04-17",
      "bid": "194.20",
      "ask": "194.80",
      "open": "196.00",
      "high": "196.00",
      "low": "192.80",
      "close": "193.80",
      "average": "193.4202",
      "volume": "34487",
      "turnover": "6670481.2",
      "trades": "386"
    },
    {
      "date": "2024-04-18",
      "bid": "197.60",
      "ask": "198.60",
      "open": "194.20",
      "high": "202.00",
      "low": "194.20",
      "close": "199.20",
      "average": "198.9524",
      "volume": "20259",
      "turnover": "4030575.9",
      "trades": "319"
    },
    {
      "date": "2024-04-19",
      "bid": "193.20",
      "ask": "193.40",
      "open": "198.60",
      "high": "198.60",
      "low": "192.60",
      "close": "192.60",
      "average": "193.5941",
      "volume": "73868",
      "turnover": "14283761.62",
      "trades": "378"
    },
    {
      "date": "2024-04-22",
      "bid": "196.40",
      "ask": "197.20",
      "open": "192.60",
      "high": "197.80",
      "low": "192.60",
      "close": "197.60",
      "average": "196.1856",
      "volume": "18886",
      "turnover": "3705161.4",
      "trades": "332"
    },
    {
      "date": "2024-04-23",
      "bid": "198.40",
      "ask": "198.80",
      "open": "199.80",
      "high": "199.80",
      "low": "196.20",
      "close": "199.00",
      "average": "198.118",
      "volume": "13263",
      "turnover": "2627640.79",
      "trades": "246"
    },
    {
      "date": "2024-04-24",
      "bid": "205.50",
      "ask": "206.50",
      "open": "199.00",
      "high": "206.00",
      "low": "197.40",
      "close": "206.00",
      "average": "201.8962",
      "volume": "34363",
      "turnover": "6937759.9",
      "trades": "388"
    },
    {
      "date": "2024-04-25",
      "bid": "197.80",
      "ask": "198.40",
      "open": "206.00",
      "high": "206.00",
      "low": "197.00",
      "close": "199.00",
      "average": "199.7847",
      "volume": "22016",
      "turnover": "4398454.7",
      "trades": "389"
    },
    {
      "date": "2024-04-26",
      "bid": "204.00",
      "ask": "205.50",
      "open": "200.00",
      "high": "206.00",
      "low": "199.40",
      "close": "204.50",
      "average": "202.5477",
      "volume": "38123",
      "turnover": "7726741.4",
      "trades": "535"
    },
    {
      "date": "2024-04-29",
      "bid": "210.50",
      "ask": "211.50",
      "open": "205.50",
      "high": "211.50",
      "low": "205.50",
      "close": "211.00",
      "average": "209.4137",
      "volume": "43659",
      "turnover": "9142792",
      "trades": "580"
    },
    {
      "date": "2024-04-30",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "212.00",
      "low": "209.50",
      "close": "210.00",
      "average": "210.2916",
      "volume": "13751",
      "turnover": "2891781.5",
      "trades": "187"
    },
    {
      "date": "2024-05-02",
      "bid": "209.00",
      "ask": "210.00",
      "open": "210.50",
      "high": "212.00",
      "low": "208.00",
      "close": "208.00",
      "average": "209.549",
      "volume": "38845",
      "turnover": "8140829",
      "trades": "484"
    },
    {
      "date": "2024-05-03",
      "bid": "205.50",
      "ask": "206.50",
      "open": "208.00",
      "high": "208.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.2064",
      "volume": "43694",
      "turnover": "8922742.75",
      "trades": "400"
    },
    {
      "date": "2024-05-06",
      "bid": "205.00",
      "ask": "205.50",
      "open": "205.50",
      "high": "206.00",
      "low": "202.50",
      "close": "206.00",
      "average": "205.2407",
      "volume": "19000",
      "turnover": "3896230.5",
      "trades": "233"
    },
    {
      "date": "2024-05-07",
      "bid": "209.00",
      "ask": "210.00",
      "open": "206.00",
      "high": "210.00",
      "low": "204.00",
      "close": "209.50",
      "average": "207.742",
      "volume": "14694",
      "turnover": "3052561",
      "trades": "236"
    },
    {
      "date": "2024-05-08",
      "bid": "203.00",
      "ask": "203.50",
      "open": "206.00",
      "high": "208.00",
      "low": "202.50",
      "close": "202.50",
      "average": "205.7532",
      "volume": "10313",
      "turnover": "2121933",
      "trades": "176"
    },
    {
      "date": "2024-05-10",
      "bid": "207.50",
      "ask": "209.00",
      "open": "203.00",
      "high": "209.00",
      "low": "203.00",
      "close": "209.00",
      "average": "206.9291",
      "volume": "17890",
      "turnover": "3701962",
      "trades": "283"
    },
    {
      "date": "2024-05-13",
      "bid": "208.00",
      "ask": "209.00",
      "open": "209.50",
      "high": "209.50",
      "low": "206.50",
      "close": "209.00",
      "average": "207.7511",
      "volume": "16942",
      "turnover": "3519719",
      "trades": "219"
    },
    {
      "date": "2024-05-14",
      "bid": "206.50",
      "ask": "207.00",
      "open": "209.00",
      "high": "209.50",
      "low": "206.00",
      "close": "206.50",
      "average": "208.4787",
      "volume": "20232",
      "turnover": "4217941.5",
      "trades": "217"
    },
    {
      "date": "2024-05-15",
      "bid": "210.00",
      "ask": "211.50",
      "open": "207.00",
      "high": "211.50",
      "low": "207.00",
      "close": "210.50",
      "average": "209.3182",
      "volume": "10145",
      "turnover": "2123533.5",
      "trades": "289"
    },
    {
      "date": "2024-05-16",
      "bid": "209.00",
      "ask": "210.00",
      "open": "210.50",
      "high": "211.00",
      "low": "207.00",
      "close": "211.00",
      "average": "209.0292",
      "volume": "89028",
      "turnover": "18609359.25",
      "trades": "242"
    },
    {
      "date": "2024-05-17",
      "bid": "208.50",
      "ask": "209.50",
      "open": "211.00",
      "high": "211.00",
      "low": "207.50",
      "close": "208.00",
      "average": "208.4434",
      "volume": "14819",
      "turnover": "3088922.5",
      "trades": "203"
    },
    {
      "date": "2024-05-20",
      "bid": "210.50",
      "ask": "211.00",
      "open": "209.50",
      "high": "210.50",
      "low": "208.00",
      "close": "210.00",
      "average": "209.7945",
      "volume": "12688",
      "turnover": "2661872.5",
      "trades": "214"
    },
    {
      "date": "2024-05-21",
      "bid": "210.50",
      "ask": "211.00",
      "open": "211.00",
      "high": "211.50",
      "low": "207.50",
      "close": "211.50",
      "average": "210.0883",
      "volume": "18547",
      "turnover": "3896508",
      "trades": "190"
    },
    {
      "date": "2024-05-22",
      "bid": "215.50",
      "ask": "216.00",
      "open": "211.50",
      "high": "216.50",
      "low": "210.50",
      "close": "215.00",
      "average": "214.6575",
      "volume": "21927",
      "turnover": "4706794",
      "trades": "257"
    },
    {
      "date": "2024-05-23",
      "bid": "220.00",
      "ask": "220.50",
      "open": "216.00",
      "high": "222.50",
      "low": "216.00",
      "close": "220.00",
      "average": "219.791",
      "volume": "27497",
      "turnover": "6043598",
      "trades": "404"
    },
    {
      "date": "2024-05-24",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "220.50",
      "low": "215.50",
      "close": "218.00",
      "average": "217.5309",
      "volume": "20859",
      "turnover": "4537477.5",
      "trades": "270"
    },
    {
      "date": "2024-05-27",
      "bid": "218.50",
      "ask": "219.00",
      "open": "218.00",
      "high": "219.50",
      "low": "215.50",
      "close": "218.50",
      "average": "218.178",
      "volume": "14880",
      "turnover": "3246489",
      "trades": "244"
    },
    {
      "date": "2024-05-28",
      "bid": "219.50",
      "ask": "220.00",
      "open": "218.50",
      "high": "223.00",
      "low": "217.50",
      "close": "219.50",
      "average": "220.6819",
      "volume": "18189",
      "turnover": "4013982.5",
      "trades": "267"
    },
    {
      "date": "2024-05-29",
      "bid": "213.00",
      "ask": "215.00",
      "open": "219.00",
      "high": "219.00",
      "low": "213.50",
      "close": "214.00",
      "average": "214.9245",
      "volume": "17104",
      "turnover": "3676069.5",
      "trades": "284"
    },
    {
      "date": "2024-05-30",
      "bid": "215.50",
      "ask": "216.50",
      "open": "213.00",
      "high": "216.50",
      "low": "212.00",
      "close": "215.50",
      "average": "213.2392",
      "volume": "258068",
      "turnover": "55030206.5",
      "trades": "184"
    },
    {
      "date": "2024-05-31",
      "bid": "215.50",
      "ask": "217.00",
      "open": "215.50",
      "high": "218.50",
      "low": "213.00",
      "close": "216.50",
      "average": "216.2941",
      "volume": "20993",
      "turnover": "4540661.5",
      "trades": "302"
    },
    {
      "date": "2024-06-03",
      "bid": "209.50",
      "ask": "210.50",
      "open": "215.00",
      "high": "219.00",
      "low": "208.00",
      "close": "209.00",
      "average": "211.6975",
      "volume": "36158",
      "turnover": "7654131",
      "trades": "401"
    },
    {
      "date": "2024-06-04",
      "bid": "209.00",
      "ask": "210.50",
      "open": "218.50",
      "high": "218.50",
      "low": "209.50",
      "close": "209.50",
      "average": "211.133",
      "volume": "20874",
      "turnover": "4409788",
      "trades": "281"
    },
    {
      "date": "2024-06-05",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.50",
      "high": "212.00",
      "low": "209.50",
      "close": "212.00",
      "average": "211.0339",
      "volume": "9376",
      "turnover": "1978653.5",
      "trades": "167"
    },
    {
      "date": "2024-06-07",
      "bid": "211.50",
      "ask": "213.00",
      "open": "212.00",
      "high": "214.00",
      "low": "209.50",
      "close": "211.00",
      "average": "211.6657",
      "volume": "21981",
      "turnover": "4652437.13",
      "trades": "243"
    },
    {
      "date": "2024-06-10",
      "bid": "210.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "212.00",
      "low": "209.00",
      "close": "211.00",
      "average": "210.8503",
      "volume": "4946",
      "turnover": "1042865.5",
      "trades": "111"
    },
    {
      "date": "2024-06-11",
      "bid": "211.50",
      "ask": "212.50",
      "open": "212.50",
      "high": "214.50",
      "low": "211.00",
      "close": "211.00",
      "average": "212.5738",
      "volume": "7988",
      "turnover": "1698039.5",
      "trades": "175"
    },
    {
      "date": "2024-06-12",
      "bid": "225.50",
      "ask": "226.00",
      "open": "212.00",
      "high": "226.00",
      "low": "212.00",
      "close": "226.00",
      "average": "220.9313",
      "volume": "333595",
      "turnover": "73701591.5",
      "trades": "562"
    },
    {
      "date": "2024-06-13",
      "bid": "221.00",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "221.00",
      "close": "221.50",
      "average": "222.0053",
      "volume": "12157",
      "turnover": "2698918",
      "trades": "239"
    },
    {
      "date": "2024-06-14",
      "bid": "218.00",
      "ask": "219.00",
      "open": "219.50",
      "high": "221.50",
      "low": "217.50",
      "close": "219.00",
      "average": "219.1314",
      "volume": "14218",
      "turnover": "3115610.5",
      "trades": "229"
    },
    {
      "date": "2024-06-17",
      "bid": "220.00",
      "ask": "220.50",
      "open": "218.50",
      "high": "220.50",
      "low": "217.00",
      "close": "220.00",
      "average": "219.0278",
      "volume": "9912",
      "turnover": "2171004",
      "trades": "226"
    },
    {
      "date": "2024-06-18",
      "bid": "221.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "222.00",
      "low": "219.00",
      "close": "221.50",
      "average": "221.1785",
      "volume": "9801",
      "turnover": "2167770.5",
      "trades": "147"
    },
    {
      "date": "2024-06-19",
      "bid": "218.00",
      "ask": "219.50",
      "open": "220.00",
      "high": "221.50",
      "low": "218.50",
      "close": "218.50",
      "average": "218.8029",
      "volume": "83052",
      "turnover": "18172022",
      "trades": "145"
    },
    {
      "date": "2024-06-20",
      "bid": "222.50",
      "ask": "223.50",
      "open": "220.00",
      "high": "224.00",
      "low": "218.50",
      "close": "221.50",
      "average": "222.3562",
      "volume": "92963",
      "turnover": "20670901",
      "trades": "230"
    },
    {
      "date": "2024-06-24",
      "bid": "221.50",
      "ask": "222.50",
      "open": "221.50",
      "high": "224.00",
      "low": "218.50",
      "close": "221.00",
      "average": "221.3787",
      "volume": "8692",
      "turnover": "1924223.5",
      "trades": "174"
    },
    {
      "date": "2024-06-25",
      "bid": "214.00",
      "ask": "214.50",
      "open": "223.00",
      "high": "223.00",
      "low": "213.50",
      "close": "213.50",
      "average": "216.0829",
      "volume": "79070",
      "turnover": "17083051.75",
      "trades": "233"
    },
    {
      "date": "2024-06-26",
      "bid": "209.00",
      "ask": "210.00",
      "open": "213.50",
      "high": "217.00",
      "low": "208.50",
      "close": "209.00",
      "average": "210.9003",
      "volume": "16662",
      "turnover": "3514021",
      "trades": "262"
    },
    {
      "date": "2024-06-27",
      "bid": "209.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "214.50",
      "low": "209.00",
      "close": "210.50",
      "average": "211.1487",
      "volume": "13365",
      "turnover": "2822003",
      "trades": "283"
    },
    {
      "date": "2024-06-28",
      "bid": "207.00",
      "ask": "208.00",
      "open": "211.00",
      "high": "213.00",
      "low": "207.00",
      "close": "207.00",
      "average": "208.5365",
      "volume": "15562",
      "turnover": "3245239.5",
      "trades": "284"
    },
    {
      "date": "2024-07-01",
      "bid": "207.50",
      "ask": "209.00",
      "open": "209.50",
      "high": "211.00",
      "low": "207.00",
      "close": "209.00",
      "average": "208.9788",
      "volume": "12576",
      "turnover": "2628117",
      "trades": "249"
    },
    {
      "date": "2024-07-02",
      "bid": "206.50",
      "ask": "207.50",
      "open": "209.00",
      "high": "209.00",
      "low": "205.00",
      "close": "207.00",
      "average": "206.2485",
      "volume": "11813",
      "turnover": "2438911.5",
      "trades": "287"
    },
    {
      "date": "2024-07-03",
      "bid": "211.50",
      "ask": "212.50",
      "open": "207.00",
      "high": "212.50",
      "low": "207.00",
      "close": "211.00",
      "average": "211.0082",
      "volume": "6795",
      "turnover": "1433800.5",
      "trades": "206"
    },
    {
      "date": "2024-07-04",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.50",
      "high": "214.00",
      "low": "209.50",
      "close": "210.50",
      "average": "211.6803",
      "volume": "11118",
      "turnover": "2353461.5",
      "trades": "189"
    },
    {
      "date": "2024-07-05",
      "bid": "212.00",
      "ask": "213.50",
      "open": "210.50",
      "high": "216.00",
      "low": "209.50",
      "close": "212.00",
      "average": "212.857",
      "volume": "19967",
      "turnover": "4250115",
      "trades": "233"
    },
    {
      "date": "2024-07-08",
      "bid": "217.00",
      "ask": "218.00",
      "open": "211.00",
      "high": "218.00",
      "low": "209.00",
      "close": "216.50",
      "average": "214.4847",
      "volume": "9277",
      "turnover": "1989775",
      "trades": "194"
    },
    {
      "date": "2024-07-09",
      "bid": "214.50",
      "ask": "216.00",
      "open": "215.50",
      "high": "218.00",
      "low": "214.50",
      "close": "214.50",
      "average": "216.304",
      "volume": "10089",
      "turnover": "2182291.5",
      "trades": "223"
    },
    {
      "date": "2024-07-10",
      "bid": "212.50",
      "ask": "214.00",
      "open": "215.00",
      "high": "217.00",
      "low": "212.00",
      "close": "213.50",
      "average": "214.8197",
      "volume": "13268",
      "turnover": "2851411.75",
      "trades": "223"
    },
    {
      "date": "2024-07-11",
      "bid": "214.50",
      "ask": "216.00",
      "open": "213.50",
      "high": "216.50",
      "low": "213.00",
      "close": "216.50",
      "average": "215.5017",
      "volume": "9878",
      "turnover": "2128529.75",
      "trades": "195"
    },
    {
      "date": "2024-07-12",
      "bid": "220.50",
      "ask": "221.50",
      "open": "216.50",
      "high": "222.00",
      "low": "216.50",
      "close": "222.00",
      "average": "219.9713",
      "volume": "13223",
      "turnover": "2908680.5",
      "trades": "211"
    },
    {
      "date": "2024-07-15",
      "bid": "219.50",
      "ask": "221.00",
      "open": "220.50",
      "high": "221.00",
      "low": "218.00",
      "close": "220.00",
      "average": "219.8976",
      "volume": "5694",
      "turnover": "1252098",
      "trades": "123"
    },
    {
      "date": "2024-07-16",
      "bid": "225.00",
      "ask": "227.00",
      "open": "219.50",
      "high": "227.50",
      "low": "218.50",
      "close": "227.50",
      "average": "224.3384",
      "volume": "16146",
      "turnover": "3622415.75",
      "trades": "205"
    },
    {
      "date": "2024-07-17",
      "bid": "225.00",
      "ask": "225.50",
      "open": "226.00",
      "high": "226.50",
      "low": "223.50",
      "close": "225.00",
      "average": "225.0969",
      "volume": "7984",
      "turnover": "1797046.5",
      "trades": "214"
    },
    {
      "date": "2024-07-18",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "227.50",
      "low": "223.00",
      "close": "227.00",
      "average": "225.6994",
      "volume": "11314",
      "turnover": "2553574",
      "trades": "224"
    },
    {
      "date": "2024-07-19",
      "bid": "211.00",
      "ask": "213.00",
      "open": "221.50",
      "high": "224.50",
      "low": "212.00",
      "close": "213.00",
      "average": "217.5007",
      "volume": "32826",
      "turnover": "7133105",
      "trades": "653"
    },
    {
      "date": "2024-07-22",
      "bid": "215.50",
      "ask": "216.00",
      "open": "214.00",
      "high": "218.50",
      "low": "212.00",
      "close": "216.50",
      "average": "215.2342",
      "volume": "17070",
      "turnover": "3674036.5",
      "trades": "265"
    },
    {
      "date": "2024-07-23",
      "bid": "222.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "225.00",
      "low": "217.50",
      "close": "222.50",
      "average": "221.8909",
      "volume": "14289",
      "turnover": "3170720",
      "trades": "341"
    },
    {
      "date": "2024-07-24",
      "bid": "218.50",
      "ask": "219.50",
      "open": "222.50",
      "high": "222.50",
      "low": "218.00",
      "close": "220.50",
      "average": "220.0973",
      "volume": "8266",
      "turnover": "1818763.5",
      "trades": "166"
    },
    {
      "date": "2024-07-25",
      "bid": "218.00",
      "ask": "219.00",
      "open": "220.50",
      "high": "220.50",
      "low": "216.00",
      "close": "217.50",
      "average": "217.1245",
      "volume": "15790",
      "turnover": "3429036.75",
      "trades": "319"
    },
    {
      "date": "2024-07-26",
      "bid": "221.50",
      "ask": "223.50",
      "open": "217.50",
      "high": "223.50",
      "low": "217.50",
      "close": "221.50",
      "average": "221.8245",
      "volume": "7179",
      "turnover": "1592540.5",
      "trades": "192"
    },
    {
      "date": "2024-07-29",
      "bid": "221.00",
      "ask": "222.00",
      "open": "221.50",
      "high": "223.50",
      "low": "220.50",
      "close": "221.00",
      "average": "221.4417",
      "volume": "7759",
      "turnover": "1718171",
      "trades": "187"
    },
    {
      "date": "2024-07-30",
      "bid": "216.50",
      "ask": "217.50",
      "open": "218.00",
      "high": "221.50",
      "low": "217.00",
      "close": "217.00",
      "average": "218.5355",
      "volume": "4098",
      "turnover": "895572.75",
      "trades": "117"
    },
    {
      "date": "2024-07-31",
      "bid": "218.00",
      "ask": "219.50",
      "open": "217.50",
      "high": "220.00",
      "low": "216.50",
      "close": "219.00",
      "average": "218.6409",
      "volume": "4941",
      "turnover": "1080304.5",
      "trades": "129"
    },
    {
      "date": "2024-08-01",
      "bid": "210.50",
      "ask": "211.50",
      "open": "218.00",
      "high": "218.00",
      "low": "211.00",
      "close": "212.00",
      "average": "213.7858",
      "volume": "11167",
      "turnover": "2387345.5",
      "trades": "217"
    },
    {
      "date": "2024-08-02",
      "bid": "204.50",
      "ask": "206.00",
      "open": "212.00",
      "high": "212.50",
      "low": "204.50",
      "close": "205.00",
      "average": "206.9342",
      "volume": "10227",
      "turnover": "2116295.5",
      "trades": "235"
    },
    {
      "date": "2024-08-05",
      "bid": "200.50",
      "ask": "201.00",
      "open": "203.00",
      "high": "203.00",
      "low": "190.20",
      "close": "200.50",
      "average": "197.4329",
      "volume": "24360",
      "turnover": "4809466.5",
      "trades": "506"
    },
    {
      "date": "2024-08-06",
      "bid": "200.50",
      "ask": "202.00",
      "open": "202.50",
      "high": "204.50",
      "low": "196.60",
      "close": "201.50",
      "average": "200.4983",
      "volume": "8843",
      "turnover": "1772996.05",
      "trades": "274"
    },
    {
      "date": "2024-08-07",
      "bid": "207.50",
      "ask": "208.50",
      "open": "200.00",
      "high": "210.00",
      "low": "200.00",
      "close": "208.00",
      "average": "207.195",
      "volume": "11833",
      "turnover": "2451756.5",
      "trades": "246"
    },
    {
      "date": "2024-08-08",
      "bid": "202.50",
      "ask": "204.50",
      "open": "207.50",
      "high": "207.50",
      "low": "199.40",
      "close": "202.50",
      "average": "202.4488",
      "volume": "6862",
      "turnover": "1388687.6",
      "trades": "191"
    },
    {
      "date": "2024-08-09",
      "bid": "203.00",
      "ask": "203.50",
      "open": "202.50",
      "high": "206.00",
      "low": "202.50",
      "close": "203.00",
      "average": "204.1788",
      "volume": "47056",
      "turnover": "9607665",
      "trades": "97"
    },
    {
      "date": "2024-08-12",
      "bid": "203.00",
      "ask": "204.00",
      "open": "204.00",
      "high": "207.00",
      "low": "202.50",
      "close": "204.50",
      "average": "204.2177",
      "volume": "8518",
      "turnover": "1739545.75",
      "trades": "142"
    },
    {
      "date": "2024-08-13",
      "bid": "200.00",
      "ask": "202.50",
      "open": "204.00",
      "high": "204.50",
      "low": "200.00",
      "close": "200.50",
      "average": "202.3579",
      "volume": "36124",
      "turnover": "7309971.75",
      "trades": "146"
    },
    {
      "date": "2024-08-14",
      "bid": "201.00",
      "ask": "202.50",
      "open": "200.50",
      "high": "203.50",
      "low": "199.80",
      "close": "202.00",
      "average": "201.5959",
      "volume": "4764",
      "turnover": "960401.55",
      "trades": "119"
    },
    {
      "date": "2024-08-15",
      "bid": "203.00",
      "ask": "204.50",
      "open": "206.50",
      "high": "206.50",
      "low": "200.00",
      "close": "204.00",
      "average": "203.0711",
      "volume": "4616",
      "turnover": "937339.5",
      "trades": "110"
    },
    {
      "date": "2024-08-16",
      "bid": "199.80",
      "ask": "200.00",
      "open": "204.00",
      "high": "204.00",
      "low": "199.00",
      "close": "199.80",
      "average": "201.1148",
      "volume": "14122",
      "turnover": "2840066.7",
      "trades": "213"
    },
    {
      "date": "2024-08-19",
      "bid": "195.20",
      "ask": "195.60",
      "open": "199.80",
      "high": "201.00",
      "low": "195.00",
      "close": "196.00",
      "average": "197.8453",
      "volume": "23103",
      "turnover": "4572401.95",
      "trades": "401"
    },
    {
      "date": "2024-08-20",
      "bid": "196.60",
      "ask": "197.20",
      "open": "195.20",
      "high": "199.80",
      "low": "195.20",
      "close": "196.60",
      "average": "196.7968",
      "volume": "14604",
      "turnover": "2874058.4",
      "trades": "278"
    },
    {
      "date": "2024-08-21",
      "bid": "197.80",
      "ask": "199.40",
      "open": "197.20",
      "high": "200.00",
      "low": "195.80",
      "close": "200.00",
      "average": "198.2419",
      "volume": "17428",
      "turnover": "3454898",
      "trades": "253"
    },
    {
      "date": "2024-08-22",
      "bid": "199.40",
      "ask": "200.00",
      "open": "200.00",
      "high": "202.00",
      "low": "198.80",
      "close": "199.40",
      "average": "199.917",
      "volume": "4517",
      "turnover": "903054.1",
      "trades": "119"
    },
    {
      "date": "2024-08-23",
      "bid": "202.00",
      "ask": "203.50",
      "open": "199.40",
      "high": "203.50",
      "low": "199.40",
      "close": "203.00",
      "average": "201.9986",
      "volume": "6491",
      "turnover": "1311105",
      "trades": "190"
    },
    {
      "date": "2024-08-26",
      "bid": "202.00",
      "ask": "203.50",
      "open": "203.00",
      "high": "205.00",
      "low": "200.50",
      "close": "203.00",
      "average": "202.9958",
      "volume": "7030",
      "turnover": "1427054.75",
      "trades": "127"
    },
    {
      "date": "2024-08-27",
      "bid": "204.00",
      "ask": "205.50",
      "open": "202.50",
      "high": "206.50",
      "low": "202.50",
      "close": "204.50",
      "average": "204.335",
      "volume": "9064",
      "turnover": "1852068",
      "trades": "198"
    },
    {
      "date": "2024-08-28",
      "bid": "208.50",
      "ask": "209.50",
      "open": "204.50",
      "high": "210.00",
      "low": "204.00",
      "close": "209.50",
      "average": "208.8017",
      "volume": "11660",
      "turnover": "2434656",
      "trades": "214"
    },
    {
      "date": "2024-08-29",
      "bid": "207.00",
      "ask": "209.00",
      "open": "209.50",
      "high": "210.00",
      "low": "206.50",
      "close": "207.50",
      "average": "208.4938",
      "volume": "6612",
      "turnover": "1378538.5",
      "trades": "129"
    },
    {
      "date": "2024-08-30",
      "bid": "208.00",
      "ask": "209.00",
      "open": "207.50",
      "high": "210.50",
      "low": "205.00",
      "close": "207.50",
      "average": "207.5255",
      "volume": "17316",
      "turnover": "3593497",
      "trades": "235"
    },
    {
      "date": "2024-09-02",
      "bid": "201.50",
      "ask": "203.00",
      "open": "207.50",
      "high": "207.50",
      "low": "200.00",
      "close": "203.00",
      "average": "202.1944",
      "volume": "88838",
      "turnover": "17914448.25",
      "trades": "298"
    },
    {
      "date": "2024-09-03",
      "bid": "197.80",
      "ask": "199.20",
      "open": "203.00",
      "high": "204.50",
      "low": "197.40",
      "close": "197.60",
      "average": "199.9201",
      "volume": "11871",
      "turnover": "2373227",
      "trades": "231"
    },
    {
      "date": "2024-09-04",
      "bid": "193.80",
      "ask": "195.00",
      "open": "196.40",
      "high": "197.20",
      "low": "193.00",
      "close": "194.00",
      "average": "195.0108",
      "volume": "16528",
      "turnover": "3223135.6",
      "trades": "239"
    },
    {
      "date": "2024-09-05",
      "bid": "191.40",
      "ask": "192.00",
      "open": "193.80",
      "high": "194.40",
      "low": "191.60",
      "close": "191.80",
      "average": "192.3026",
      "volume": "14231",
      "turnover": "2737182.1",
      "trades": "239"
    },
    {
      "date": "2024-09-06",
      "bid": "189.60",
      "ask": "190.40",
      "open": "193.00",
      "high": "193.00",
      "low": "188.60",
      "close": "188.60",
      "average": "190.6245",
      "volume": "33863",
      "turnover": "6454930.7",
      "trades": "245"
    },
    {
      "date": "2024-09-09",
      "bid": "188.40",
      "ask": "189.00",
      "open": "189.00",
      "high": "190.80",
      "low": "187.80",
      "close": "188.80",
      "average": "189.0827",
      "volume": "15654",
      "turnover": "2959900.6",
      "trades": "256"
    },
    {
      "date": "2024-09-10",
      "bid": "185.40",
      "ask": "186.00",
      "open": "189.20",
      "high": "189.60",
      "low": "185.00",
      "close": "186.00",
      "average": "187.149",
      "volume": "20537",
      "turnover": "3843479.4",
      "trades": "328"
    },
    {
      "date": "2024-09-11",
      "bid": "184.60",
      "ask": "185.60",
      "open": "186.00",
      "high": "186.80",
      "low": "183.80",
      "close": "184.60",
      "average": "185.2692",
      "volume": "16677",
      "turnover": "3089738.5",
      "trades": "293"
    },
    {
      "date": "2024-09-12",
      "bid": "187.60",
      "ask": "188.20",
      "open": "185.00",
      "high": "189.60",
      "low": "185.00",
      "close": "187.80",
      "average": "188.0883",
      "volume": "8700",
      "turnover": "1636368.2",
      "trades": "202"
    },
    {
      "date": "2024-09-13",
      "bid": "186.20",
      "ask": "187.00",
      "open": "188.00",
      "high": "188.00",
      "low": "184.40",
      "close": "186.00",
      "average": "186.0365",
      "volume": "14914",
      "turnover": "2774548.4",
      "trades": "245"
    },
    {
      "date": "2024-09-16",
      "bid": "184.80",
      "ask": "185.80",
      "open": "184.00",
      "high": "186.00",
      "low": "184.00",
      "close": "185.00",
      "average": "184.9319",
      "volume": "10949",
      "turnover": "2024819.6",
      "trades": "234"
    },
    {
      "date": "2024-09-17",
      "bid": "184.00",
      "ask": "184.60",
      "open": "184.80",
      "high": "185.20",
      "low": "183.60",
      "close": "183.80",
      "average": "184.4449",
      "volume": "11151",
      "turnover": "2056745.1",
      "trades": "252"
    },
    {
      "date": "2024-09-18",
      "bid": "182.00",
      "ask": "182.40",
      "open": "181.40",
      "high": "183.60",
      "low": "180.40",
      "close": "181.80",
      "average": "182.3924",
      "volume": "69002",
      "turnover": "12585452",
      "trades": "392"
    },
    {
      "date": "2024-09-19",
      "bid": "187.00",
      "ask": "187.40",
      "open": "183.80",
      "high": "187.20",
      "low": "182.40",
      "close": "187.20",
      "average": "185.0348",
      "volume": "21933",
      "turnover": "4058367.2",
      "trades": "482"
    },
    {
      "date": "2024-09-20",
      "bid": "183.20",
      "ask": "184.00",
      "open": "187.20",
      "high": "187.20",
      "low": "180.80",
      "close": "180.80",
      "average": "181.2872",
      "volume": "112948",
      "turnover": "20476047.1",
      "trades": "829"
    },
    {
      "date": "2024-09-23",
      "bid": "182.80",
      "ask": "183.40",
      "open": "180.60",
      "high": "183.20",
      "low": "180.40",
      "close": "182.40",
      "average": "181.8454",
      "volume": "13789",
      "turnover": "2507469.6",
      "trades": "211"
    },
    {
      "date": "2024-09-24",
      "bid": "179.60",
      "ask": "180.00",
      "open": "182.20",
      "high": "183.60",
      "low": "179.00",
      "close": "179.00",
      "average": "180.5446",
      "volume": "10701",
      "turnover": "1932020.3",
      "trades": "302"
    },
    {
      "date": "2024-09-25",
      "bid": "184.00",
      "ask": "184.40",
      "open": "178.80",
      "high": "184.20",
      "low": "178.40",
      "close": "183.00",
      "average": "181.91",
      "volume": "11704",
      "turnover": "2129209.4",
      "trades": "283"
    },
    {
      "date": "2024-09-26",
      "bid": "183.00",
      "ask": "184.20",
      "open": "183.00",
      "high": "185.60",
      "low": "182.80",
      "close": "183.00",
      "average": "183.9033",
      "volume": "112643",
      "turnover": "20716121.6",
      "trades": "278"
    },
    {
      "date": "2024-09-27",
      "bid": "183.40",
      "ask": "183.60",
      "open": "184.20",
      "high": "184.60",
      "low": "182.40",
      "close": "183.40",
      "average": "183.3797",
      "volume": "14282",
      "turnover": "2618942.2",
      "trades": "271"
    },
    {
      "date": "2024-09-30",
      "bid": "184.60",
      "ask": "185.60",
      "open": "183.20",
      "high": "185.60",
      "low": "181.20",
      "close": "184.60",
      "average": "183.5238",
      "volume": "12191",
      "turnover": "2233136",
      "trades": "269"
    },
    {
      "date": "2024-10-01",
      "bid": "185.00",
      "ask": "185.80",
      "open": "185.00",
      "high": "186.80",
      "low": "183.80",
      "close": "185.40",
      "average": "185.5192",
      "volume": "25949",
      "turnover": "4814116",
      "trades": "339"
    },
    {
      "date": "2024-10-02",
      "bid": "186.20",
      "ask": "186.80",
      "open": "186.20",
      "high": "187.20",
      "low": "185.00",
      "close": "187.20",
      "average": "186.4346",
      "volume": "10134",
      "turnover": "1889315",
      "trades": "241"
    },
    {
      "date": "2024-10-03",
      "bid": "185.00",
      "ask": "185.40",
      "open": "187.20",
      "high": "187.20",
      "low": "184.00",
      "close": "186.00",
      "average": "185.2597",
      "volume": "13628",
      "turnover": "2524719.4",
      "trades": "233"
    },
    {
      "date": "2024-10-04",
      "bid": "184.60",
      "ask": "185.00",
      "open": "186.00",
      "high": "186.40",
      "low": "183.20",
      "close": "184.40",
      "average": "184.6465",
      "volume": "12937",
      "turnover": "2388803.2",
      "trades": "217"
    },
    {
      "date": "2024-10-07",
      "bid": "182.80",
      "ask": "183.80",
      "open": "184.40",
      "high": "184.60",
      "low": "182.00",
      "close": "183.00",
      "average": "183.4212",
      "volume": "13153",
      "turnover": "2412460.6",
      "trades": "273"
    },
    {
      "date": "2024-10-08",
      "bid": "182.80",
      "ask": "183.60",
      "open": "181.80",
      "high": "185.20",
      "low": "181.00",
      "close": "183.40",
      "average": "183.2752",
      "volume": "8344",
      "turnover": "1529293",
      "trades": "199"
    },
    {
      "date": "2024-10-09",
      "bid": "181.40",
      "ask": "182.60",
      "open": "183.20",
      "high": "184.00",
      "low": "179.80",
      "close": "182.20",
      "average": "182.279",
      "volume": "13571",
      "turnover": "2473745.4",
      "trades": "223"
    },
    {
      "date": "2024-10-10",
      "bid": "180.80",
      "ask": "181.80",
      "open": "181.60",
      "high": "182.20",
      "low": "178.60",
      "close": "181.00",
      "average": "180.819",
      "volume": "10657",
      "turnover": "1927001.3",
      "trades": "250"
    },
    {
      "date": "2024-10-11",
      "bid": "182.00",
      "ask": "182.60",
      "open": "180.20",
      "high": "183.00",
      "low": "179.80",
      "close": "182.20",
      "average": "181.2437",
      "volume": "15828",
      "turnover": "2868725.2",
      "trades": "196"
    },
    {
      "date": "2024-10-14",
      "bid": "185.80",
      "ask": "186.20",
      "open": "182.20",
      "high": "186.20",
      "low": "180.80",
      "close": "186.00",
      "average": "183.4742",
      "volume": "72069",
      "turnover": "13222603.6",
      "trades": "243"
    },
    {
      "date": "2024-10-15",
      "bid": "180.40",
      "ask": "181.60",
      "open": "183.20",
      "high": "185.80",
      "low": "180.20",
      "close": "180.20",
      "average": "182.1142",
      "volume": "7731",
      "turnover": "1407459.2",
      "trades": "175"
    },
    {
      "date": "2024-10-16",
      "bid": "181.40",
      "ask": "182.00",
      "open": "180.00",
      "high": "182.60",
      "low": "179.00",
      "close": "181.00",
      "average": "180.9237",
      "volume": "10133",
      "turnover": "1833300.2",
      "trades": "170"
    },
    {
      "date": "2024-10-17",
      "bid": "179.00",
      "ask": "179.60",
      "open": "181.00",
      "high": "181.40",
      "low": "179.00",
      "close": "179.00",
      "average": "179.5599",
      "volume": "10757",
      "turnover": "1931734.6",
      "trades": "221"
    },
    {
      "date": "2024-10-18",
      "bid": "179.00",
      "ask": "180.40",
      "open": "179.00",
      "high": "181.80",
      "low": "178.60",
      "close": "179.20",
      "average": "179.6449",
      "volume": "6367",
      "turnover": "1143776.2",
      "trades": "183"
    },
    {
      "date": "2024-10-21",
      "bid": "177.00",
      "ask": "177.40",
      "open": "178.80",
      "high": "180.60",
      "low": "177.00",
      "close": "177.20",
      "average": "178.4096",
      "volume": "14673",
      "turnover": "2617803.9",
      "trades": "340"
    },
    {
      "date": "2024-10-22",
      "bid": "177.60",
      "ask": "178.20",
      "open": "177.20",
      "high": "179.60",
      "low": "175.80",
      "close": "178.40",
      "average": "177.2929",
      "volume": "16186",
      "turnover": "2869661.8",
      "trades": "257"
    },
    {
      "date": "2024-10-23",
      "bid": "170.80",
      "ask": "171.60",
      "open": "178.00",
      "high": "178.00",
      "low": "170.40",
      "close": "171.20",
      "average": "174.3134",
      "volume": "32505",
      "turnover": "5662053.8",
      "trades": "440"
    },
    {
      "date": "2024-10-24",
      "bid": "172.80",
      "ask": "173.20",
      "open": "171.40",
      "high": "176.00",
      "low": "171.20",
      "close": "173.00",
      "average": "173.8014",
      "volume": "17925",
      "turnover": "3115299.6",
      "trades": "426"
    },
    {
      "date": "2024-10-25",
      "bid": "172.00",
      "ask": "172.60",
      "open": "178.80",
      "high": "178.80",
      "low": "167.20",
      "close": "172.60",
      "average": "171.5347",
      "volume": "82997",
      "turnover": "14235487",
      "trades": "844"
    },
    {
      "date": "2024-10-28",
      "bid": "171.20",
      "ask": "171.60",
      "open": "172.80",
      "high": "174.00",
      "low": "167.00",
      "close": "171.60",
      "average": "170.0419",
      "volume": "88595",
      "turnover": "15064366.3",
      "trades": "923"
    },
    {
      "date": "2024-10-29",
      "bid": "169.40",
      "ask": "170.20",
      "open": "171.60",
      "high": "172.80",
      "low": "169.20",
      "close": "169.20",
      "average": "170.3696",
      "volume": "17045",
      "turnover": "2903715.2",
      "trades": "374"
    },
    {
      "date": "2024-10-30",
      "bid": "169.00",
      "ask": "169.60",
      "open": "168.80",
      "high": "170.80",
      "low": "168.80",
      "close": "169.80",
      "average": "170.0003",
      "volume": "178738",
      "turnover": "30385369.6",
      "trades": "341"
    },
    {
      "date": "2024-10-31",
      "bid": "170.60",
      "ask": "171.60",
      "open": "170.00",
      "high": "172.00",
      "low": "169.00",
      "close": "171.20",
      "average": "170.5367",
      "volume": "16851",
      "turnover": "2874584.6",
      "trades": "380"
    },
    {
      "date": "2024-11-01",
      "bid": "169.60",
      "ask": "170.20",
      "open": "171.80",
      "high": "172.40",
      "low": "169.20",
      "close": "169.20",
      "average": "170.3226",
      "volume": "6625",
      "turnover": "1128396.6",
      "trades": "162"
    },
    {
      "date": "2024-11-04",
      "bid": "167.40",
      "ask": "168.20",
      "open": "169.20",
      "high": "170.40",
      "low": "167.20",
      "close": "168.00",
      "average": "168.585",
      "volume": "19622",
      "turnover": "3307977.2",
      "trades": "364"
    },
    {
      "date": "2024-11-05",
      "bid": "164.40",
      "ask": "165.60",
      "open": "167.80",
      "high": "167.80",
      "low": "164.40",
      "close": "165.40",
      "average": "166.1023",
      "volume": "26682",
      "turnover": "4431201.09",
      "trades": "477"
    },
    {
      "date": "2024-11-06",
      "bid": "163.80",
      "ask": "164.60",
      "open": "166.00",
      "high": "168.20",
      "low": "163.80",
      "close": "163.80",
      "average": "165.436",
      "volume": "563268",
      "turnover": "93184825.8",
      "trades": "311"
    },
    {
      "date": "2024-11-07",
      "bid": "171.00",
      "ask": "171.60",
      "open": "163.80",
      "high": "171.80",
      "low": "163.80",
      "close": "171.20",
      "average": "168.1576",
      "volume": "572538",
      "turnover": "96276620.9",
      "trades": "366"
    },
    {
      "date": "2024-11-08",
      "bid": "177.00",
      "ask": "177.40",
      "open": "171.40",
      "high": "177.40",
      "low": "170.40",
      "close": "177.20",
      "average": "175.8857",
      "volume": "39379",
      "turnover": "6930763.9",
      "trades": "1224"
    },
    {
      "date": "2024-11-11",
      "bid": "176.60",
      "ask": "177.00",
      "open": "178.00",
      "high": "178.00",
      "low": "174.20",
      "close": "176.20",
      "average": "176.375",
      "volume": "10151",
      "turnover": "1790448.8",
      "trades": "239"
    },
    {
      "date": "2024-11-12",
      "bid": "173.80",
      "ask": "174.40",
      "open": "172.00",
      "high": "175.20",
      "low": "172.00",
      "close": "173.40",
      "average": "173.7675",
      "volume": "27831",
      "turnover": "4836159.9",
      "trades": "276"
    },
    {
      "date": "2024-11-13",
      "bid": "173.20",
      "ask": "173.60",
      "open": "174.20",
      "high": "174.40",
      "low": "172.00",
      "close": "174.00",
      "average": "173.3999",
      "volume": "17789",
      "turnover": "3084670.4",
      "trades": "431"
    },
    {
      "date": "2024-11-14",
      "bid": "173.20",
      "ask": "173.80",
      "open": "174.20",
      "high": "175.20",
      "low": "172.00",
      "close": "173.00",
      "average": "173.3353",
      "volume": "13446",
      "turnover": "2330659.5",
      "trades": "232"
    },
    {
      "date": "2024-11-15",
      "bid": "172.60",
      "ask": "173.20",
      "open": "172.60",
      "high": "174.00",
      "low": "171.20",
      "close": "173.00",
      "average": "172.7713",
      "volume": "299402",
      "turnover": "51731558.7",
      "trades": "299"
    },
    {
      "date": "2024-11-18",
      "bid": "173.00",
      "ask": "173.40",
      "open": "173.00",
      "high": "174.00",
      "low": "170.80",
      "close": "173.00",
      "average": "172.1526",
      "volume": "21504",
      "turnover": "3701201.3",
      "trades": "321"
    },
    {
      "date": "2024-11-19",
      "bid": "167.20",
      "ask": "167.40",
      "open": "172.80",
      "high": "174.00",
      "low": "166.40",
      "close": "167.40",
      "average": "168.7528",
      "volume": "59249",
      "turnover": "9999142.8",
      "trades": "492"
    },
    {
      "date": "2024-11-20",
      "bid": "165.20",
      "ask": "165.60",
      "open": "167.20",
      "high": "169.00",
      "low": "164.80",
      "close": "164.80",
      "average": "166.9272",
      "volume": "22746",
      "turnover": "3796920.2",
      "trades": "307"
    },
    {
      "date": "2024-11-21",
      "bid": "166.60",
      "ask": "166.80",
      "open": "165.20",
      "high": "168.20",
      "low": "164.80",
      "close": "166.40",
      "average": "166.884",
      "volume": "177554",
      "turnover": "29631394.5",
      "trades": "252"
    },
    {
      "date": "2024-11-22",
      "bid": "169.80",
      "ask": "170.40",
      "open": "167.00",
      "high": "170.20",
      "low": "166.20",
      "close": "169.80",
      "average": "168.6033",
      "volume": "13898",
      "turnover": "2344475.9",
      "trades": "228"
    },
    {
      "date": "2024-11-25",
      "bid": "167.40",
      "ask": "167.80",
      "open": "170.20",
      "high": "172.40",
      "low": "167.00",
      "close": "167.00",
      "average": "167.8292",
      "volume": "18178",
      "turnover": "3051113.4",
      "trades": "327"
    },
    {
      "date": "2024-11-26",
      "bid": "166.60",
      "ask": "167.00",
      "open": "167.80",
      "high": "169.40",
      "low": "165.60",
      "close": "167.00",
      "average": "166.512",
      "volume": "403114",
      "turnover": "67123358.59",
      "trades": "304"
    },
    {
      "date": "2024-11-27",
      "bid": "168.80",
      "ask": "169.20",
      "open": "167.00",
      "high": "170.00",
      "low": "166.60",
      "close": "169.20",
      "average": "168.6677",
      "volume": "12004",
      "turnover": "2024692.7",
      "trades": "280"
    },
    {
      "date": "2024-11-28",
      "bid": "170.20",
      "ask": "170.60",
      "open": "165.60",
      "high": "171.20",
      "low": "165.60",
      "close": "170.20",
      "average": "169.9692",
      "volume": "9622",
      "turnover": "1635437.8",
      "trades": "202"
    },
    {
      "date": "2024-11-29",
      "bid": "170.40",
      "ask": "170.80",
      "open": "170.20",
      "high": "172.00",
      "low": "168.20",
      "close": "172.00",
      "average": "171.355",
      "volume": "29260",
      "turnover": "5006025.2",
      "trades": "224"
    },
    {
      "date": "2024-12-02",
      "bid": "173.00",
      "ask": "173.60",
      "open": "170.00",
      "high": "173.60",
      "low": "169.40",
      "close": "173.20",
      "average": "172.2703",
      "volume": "24303",
      "turnover": "4186793.6",
      "trades": "265"
    },
    {
      "date": "2024-12-03",
      "bid": "175.00",
      "ask": "175.40",
      "open": "173.40",
      "high": "175.00",
      "low": "172.00",
      "close": "175.00",
      "average": "173.8818",
      "volume": "24251",
      "turnover": "4217001.8",
      "trades": "304"
    },
    {
      "date": "2024-12-04",
      "bid": "178.60",
      "ask": "179.20",
      "open": "175.00",
      "high": "180.60",
      "low": "175.00",
      "close": "180.60",
      "average": "179.2771",
      "volume": "33390",
      "turnover": "5986063",
      "trades": "450"
    },
    {
      "date": "2024-12-05",
      "bid": "177.40",
      "ask": "178.20",
      "open": "179.40",
      "high": "180.20",
      "low": "175.60",
      "close": "177.80",
      "average": "178.2412",
      "volume": "113205",
      "turnover": "20176744.39",
      "trades": "353"
    },
    {
      "date": "2024-12-06",
      "bid": "180.80",
      "ask": "181.80",
      "open": "177.40",
      "high": "182.00",
      "low": "177.40",
      "close": "181.80",
      "average": "180.7585",
      "volume": "35073",
      "turnover": "6339494.8",
      "trades": "415"
    },
    {
      "date": "2024-12-09",
      "bid": "185.00",
      "ask": "185.40",
      "open": "182.20",
      "high": "186.40",
      "low": "180.40",
      "close": "184.40",
      "average": "183.9191",
      "volume": "34412",
      "turnover": "6327833.1",
      "trades": "402"
    },
    {
      "date": "2024-12-10",
      "bid": "183.40",
      "ask": "183.80",
      "open": "184.80",
      "high": "184.80",
      "low": "180.60",
      "close": "183.20",
      "average": "183.0465",
      "volume": "49438",
      "turnover": "9049472.6",
      "trades": "419"
    },
    {
      "date": "2024-12-11",
      "bid": "176.40",
      "ask": "176.80",
      "open": "182.00",
      "high": "183.40",
      "low": "176.40",
      "close": "176.40",
      "average": "179.1972",
      "volume": "54694",
      "turnover": "9796601.6",
      "trades": "400"
    },
    {
      "date": "2024-12-12",
      "bid": "169.20",
      "ask": "169.60",
      "open": "178.80",
      "high": "178.80",
      "low": "168.80",
      "close": "168.80",
      "average": "173.7124",
      "volume": "233565",
      "turnover": "40573528.5",
      "trades": "753"
    },
    {
      "date": "2024-12-13",
      "bid": "170.80",
      "ask": "171.20",
      "open": "169.20",
      "high": "174.20",
      "low": "169.20",
      "close": "170.40",
      "average": "171.798",
      "volume": "33159",
      "turnover": "5696902",
      "trades": "590"
    },
    {
      "date": "2024-12-16",
      "bid": "168.00",
      "ask": "168.40",
      "open": "170.60",
      "high": "171.40",
      "low": "167.20",
      "close": "168.20",
      "average": "168.5357",
      "volume": "20445",
      "turnover": "3445186",
      "trades": "413"
    },
    {
      "date": "2024-12-17",
      "bid": "167.80",
      "ask": "168.00",
      "open": "167.80",
      "high": "170.60",
      "low": "167.00",
      "close": "167.40",
      "average": "167.9339",
      "volume": "28522",
      "turnover": "4790884.5",
      "trades": "395"
    },
    {
      "date": "2024-12-18",
      "bid": "168.20",
      "ask": "168.40",
      "open": "168.00",
      "high": "169.80",
      "low": "167.40",
      "close": "168.20",
      "average": "168.4823",
      "volume": "122160",
      "turnover": "20673514.3",
      "trades": "380"
    },
    {
      "date": "2024-12-19",
      "bid": "167.20",
      "ask": "167.80",
      "open": "167.20",
      "high": "168.80",
      "low": "166.00",
      "close": "167.80",
      "average": "166.7135",
      "volume": "149014",
      "turnover": "24842963.4",
      "trades": "636"
    },
    {
      "date": "2024-12-20",
      "bid": "165.80",
      "ask": "166.00",
      "open": "165.20",
      "high": "167.60",
      "low": "164.40",
      "close": "166.00",
      "average": "165.8806",
      "volume": "80601",
      "turnover": "13359781.8",
      "trades": "816"
    },
    {
      "date": "2024-12-23",
      "bid": "165.80",
      "ask": "166.20",
      "open": "165.80",
      "high": "166.80",
      "low": "164.40",
      "close": "165.40",
      "average": "165.7269",
      "volume": "36029",
      "turnover": "5976320.5",
      "trades": "531"
    },
    {
      "date": "2024-12-27",
      "bid": "166.00",
      "ask": "167.00",
      "open": "165.80",
      "high": "170.40",
      "low": "165.80",
      "close": "166.40",
      "average": "167.4976",
      "volume": "31843",
      "turnover": "5331092",
      "trades": "534"
    },
    {
      "date": "2024-12-30",
      "bid": "163.40",
      "ask": "163.80",
      "open": "167.00",
      "high": "167.80",
      "low": "161.60",
      "close": "164.20",
      "average": "163.5503",
      "volume": "59739",
      "turnover": "9768709",
      "trades": "906"
    },
    {
      "date": "2025-01-02",
      "bid": "164.00",
      "ask": "164.20",
      "open": "164.20",
      "high": "166.00",
      "low": "163.80",
      "close": "164.00",
      "average": "164.6624",
      "volume": "35975",
      "turnover": "5924595",
      "trades": "661"
    },
    {
      "date": "2025-01-03",
      "bid": "164.60",
      "ask": "165.00",
      "open": "164.00",
      "high": "165.40",
      "low": "163.40",
      "close": "164.60",
      "average": "164.4841",
      "volume": "39142",
      "turnover": "6438507.4",
      "trades": "573"
    },
    {
      "date": "2025-01-07",
      "bid": "164.00",
      "ask": "164.80",
      "open": "165.80",
      "high": "166.40",
      "low": "163.40",
      "close": "164.20",
      "average": "164.6261",
      "volume": "48841",
      "turnover": "8039622.1",
      "trades": "817"
    },
    {
      "date": "2025-01-08",
      "bid": "162.80",
      "ask": "163.00",
      "open": "164.00",
      "high": "166.60",
      "low": "162.20",
      "close": "162.60",
      "average": "163.6823",
      "volume": "38866",
      "turnover": "6362200.4",
      "trades": "626"
    },
    {
      "date": "2025-01-09",
      "bid": "161.00",
      "ask": "161.40",
      "open": "163.20",
      "high": "163.60",
      "low": "160.00",
      "close": "160.80",
      "average": "160.8879",
      "volume": "346746",
      "turnover": "55787443.3",
      "trades": "666"
    },
    {
      "date": "2025-01-10",
      "bid": "161.20",
      "ask": "161.60",
      "open": "160.40",
      "high": "163.80",
      "low": "160.40",
      "close": "160.80",
      "average": "161.735",
      "volume": "35955",
      "turnover": "5815189.8",
      "trades": "427"
    },
    {
      "date": "2025-01-13",
      "bid": "157.00",
      "ask": "157.40",
      "open": "160.40",
      "high": "161.20",
      "low": "156.00",
      "close": "156.60",
      "average": "157.7115",
      "volume": "46152",
      "turnover": "7278611.4",
      "trades": "870"
    },
    {
      "date": "2025-01-14",
      "bid": "159.00",
      "ask": "159.20",
      "open": "156.40",
      "high": "160.00",
      "low": "156.40",
      "close": "159.00",
      "average": "158.7026",
      "volume": "51996",
      "turnover": "8251904.3",
      "trades": "578"
    },
    {
      "date": "2025-01-15",
      "bid": "163.20",
      "ask": "163.60",
      "open": "159.80",
      "high": "163.60",
      "low": "159.20",
      "close": "163.60",
      "average": "162.0158",
      "volume": "24131",
      "turnover": "3908726.3",
      "trades": "455"
    },
    {
      "date": "2025-01-16",
      "bid": "165.00",
      "ask": "165.40",
      "open": "163.20",
      "high": "165.40",
      "low": "163.20",
      "close": "165.40",
      "average": "164.9419",
      "volume": "27072",
      "turnover": "4464265.5",
      "trades": "322"
    },
    {
      "date": "2025-01-17",
      "bid": "167.00",
      "ask": "167.20",
      "open": "165.40",
      "high": "168.00",
      "low": "165.40",
      "close": "167.00",
      "average": "167.4389",
      "volume": "77445",
      "turnover": "12963941.3",
      "trades": "377"
    },
    {
      "date": "2025-01-20",
      "bid": "168.20",
      "ask": "168.60",
      "open": "167.00",
      "high": "168.40",
      "low": "166.00",
      "close": "168.20",
      "average": "166.6864",
      "volume": "65992",
      "turnover": "11000194.8",
      "trades": "306"
    },
    {
      "date": "2025-01-21",
      "bid": "169.80",
      "ask": "170.80",
      "open": "169.40",
      "high": "171.00",
      "low": "167.80",
      "close": "171.00",
      "average": "170.2364",
      "volume": "35057",
      "turnover": "5967706.7",
      "trades": "422"
    },
    {
      "date": "2025-01-22",
      "bid": "169.40",
      "ask": "170.60",
      "open": "171.40",
      "high": "175.00",
      "low": "169.20",
      "close": "170.20",
      "average": "171.4734",
      "volume": "42601",
      "turnover": "7300813.3",
      "trades": "678"
    },
    {
      "date": "2025-01-23",
      "bid": "172.80",
      "ask": "173.20",
      "open": "170.40",
      "high": "173.20",
      "low": "169.20",
      "close": "172.80",
      "average": "171.4167",
      "volume": "122526",
      "turnover": "21002727",
      "trades": "443"
    },
    {
      "date": "2025-01-24",
      "bid": "176.20",
      "ask": "177.20",
      "open": "173.60",
      "high": "177.20",
      "low": "173.60",
      "close": "177.20",
      "average": "176.3825",
      "volume": "37849",
      "turnover": "6672147.3",
      "trades": "453"
    },
    {
      "date": "2025-01-27",
      "bid": "174.20",
      "ask": "175.00",
      "open": "176.20",
      "high": "176.40",
      "low": "173.20",
      "close": "174.00",
      "average": "174.8197",
      "volume": "36552",
      "turnover": "6390048.2",
      "trades": "544"
    },
    {
      "date": "2025-01-28",
      "bid": "174.20",
      "ask": "174.40",
      "open": "174.80",
      "high": "175.40",
      "low": "173.00",
      "close": "174.20",
      "average": "174.4115",
      "volume": "62866",
      "turnover": "10965947.7",
      "trades": "421"
    },
    {
      "date": "2025-01-29",
      "bid": "174.20",
      "ask": "174.60",
      "open": "174.20",
      "high": "175.60",
      "low": "173.80",
      "close": "173.80",
      "average": "174.3577",
      "volume": "32408",
      "turnover": "5651057.4",
      "trades": "487"
    },
    {
      "date": "2025-01-30",
      "bid": "175.40",
      "ask": "175.60",
      "open": "174.00",
      "high": "177.40",
      "low": "174.00",
      "close": "175.40",
      "average": "175.5074",
      "volume": "23506",
      "turnover": "4125555.3",
      "trades": "325"
    },
    {
      "date": "2025-01-31",
      "bid": "176.20",
      "ask": "176.80",
      "open": "175.20",
      "high": "176.60",
      "low": "173.00",
      "close": "176.40",
      "average": "175.729",
      "volume": "27316",
      "turnover": "4799893.9",
      "trades": "266"
    },
    {
      "date": "2025-02-03",
      "bid": "178.00",
      "ask": "179.00",
      "open": "171.80",
      "high": "185.00",
      "low": "171.00",
      "close": "179.80",
      "average": "178.7579",
      "volume": "322889",
      "turnover": "57726155.2",
      "trades": "1814"
    },
    {
      "date": "2025-02-04",
      "bid": "179.80",
      "ask": "180.40",
      "open": "179.00",
      "high": "181.80",
      "low": "177.80",
      "close": "180.40",
      "average": "179.8082",
      "volume": "451551",
      "turnover": "81193504.7",
      "trades": "604"
    },
    {
      "date": "2025-02-05",
      "bid": "176.80",
      "ask": "177.00",
      "open": "180.20",
      "high": "181.20",
      "low": "175.40",
      "close": "176.80",
      "average": "177.461",
      "volume": "143357",
      "turnover": "25440265.9",
      "trades": "796"
    },
    {
      "date": "2025-02-06",
      "bid": "189.80",
      "ask": "190.20",
      "open": "178.60",
      "high": "191.00",
      "low": "178.20",
      "close": "190.00",
      "average": "184.715",
      "volume": "183783",
      "turnover": "33958630.9",
      "trades": "1087"
    },
    {
      "date": "2025-02-07",
      "bid": "186.60",
      "ask": "187.00",
      "open": "189.80",
      "high": "191.00",
      "low": "186.40",
      "close": "186.40",
      "average": "189.6624",
      "volume": "100750",
      "turnover": "19108580.3",
      "trades": "590"
    },
    {
      "date": "2025-02-10",
      "bid": "187.20",
      "ask": "188.40",
      "open": "187.20",
      "high": "188.20",
      "low": "185.60",
      "close": "187.00",
      "average": "187.0158",
      "volume": "35843",
      "turnover": "6703173.2",
      "trades": "544"
    },
    {
      "date": "2025-02-11",
      "bid": "192.40",
      "ask": "193.60",
      "open": "187.00",
      "high": "193.00",
      "low": "186.40",
      "close": "191.60",
      "average": "191.4299",
      "volume": "136512",
      "turnover": "26134456.7",
      "trades": "583"
    },
    {
      "date": "2025-02-12",
      "bid": "190.00",
      "ask": "190.80",
      "open": "192.40",
      "high": "192.40",
      "low": "188.00",
      "close": "189.80",
      "average": "190.2322",
      "volume": "32837",
      "turnover": "6246688.4",
      "trades": "538"
    },
    {
      "date": "2025-02-13",
      "bid": "196.00",
      "ask": "196.20",
      "open": "185.00",
      "high": "196.60",
      "low": "185.00",
      "close": "195.80",
      "average": "194.7079",
      "volume": "32645",
      "turnover": "6355508.2",
      "trades": "370"
    },
    {
      "date": "2025-02-14",
      "bid": "197.60",
      "ask": "197.80",
      "open": "196.00",
      "high": "198.40",
      "low": "194.00",
      "close": "198.00",
      "average": "197.1414",
      "volume": "49417",
      "turnover": "9738151.4",
      "trades": "507"
    },
    {
      "date": "2025-02-17",
      "bid": "201.00",
      "ask": "202.50",
      "open": "198.00",
      "high": "202.50",
      "low": "196.20",
      "close": "201.00",
      "average": "200.2553",
      "volume": "52163",
      "turnover": "10440496.19",
      "trades": "443"
    },
    {
      "date": "2025-02-18",
      "bid": "200.00",
      "ask": "201.00",
      "open": "200.50",
      "high": "202.00",
      "low": "198.00",
      "close": "200.00",
      "average": "199.7008",
      "volume": "23161",
      "turnover": "4626129.4",
      "trades": "340"
    },
    {
      "date": "2025-02-19",
      "bid": "197.40",
      "ask": "198.00",
      "open": "200.00",
      "high": "201.00",
      "low": "195.00",
      "close": "197.40",
      "average": "197.6728",
      "volume": "47845",
      "turnover": "9457763.1",
      "trades": "599"
    },
    {
      "date": "2025-02-20",
      "bid": "197.20",
      "ask": "198.00",
      "open": "197.40",
      "high": "199.20",
      "low": "196.40",
      "close": "197.20",
      "average": "197.7918",
      "volume": "55202",
      "turnover": "10918545.6",
      "trades": "488"
    },
    {
      "date": "2025-02-21",
      "bid": "198.20",
      "ask": "198.60",
      "open": "197.20",
      "high": "200.50",
      "low": "196.60",
      "close": "198.00",
      "average": "199.101",
      "volume": "185140",
      "turnover": "36857535.7",
      "trades": "499"
    },
    {
      "date": "2025-02-24",
      "bid": "195.20",
      "ask": "196.20",
      "open": "197.60",
      "high": "199.00",
      "low": "195.20",
      "close": "196.20",
      "average": "196.523",
      "volume": "33818",
      "turnover": "6646450.6",
      "trades": "412"
    },
    {
      "date": "2025-02-25",
      "bid": "194.00",
      "ask": "194.40",
      "open": "196.20",
      "high": "198.40",
      "low": "193.20",
      "close": "193.80",
      "average": "195.779",
      "volume": "24406",
      "turnover": "4778251.4",
      "trades": "626"
    },
    {
      "date": "2025-02-26",
      "bid": "199.80",
      "ask": "200.50",
      "open": "194.40",
      "high": "201.00",
      "low": "194.40",
      "close": "199.40",
      "average": "199.5515",
      "volume": "50162",
      "turnover": "10009867.75",
      "trades": "584"
    },
    {
      "date": "2025-02-27",
      "bid": "197.00",
      "ask": "197.60",
      "open": "197.60",
      "high": "200.00",
      "low": "196.00",
      "close": "196.80",
      "average": "198.1344",
      "volume": "41435",
      "turnover": "8209664",
      "trades": "620"
    },
    {
      "date": "2025-02-28",
      "bid": "198.40",
      "ask": "199.20",
      "open": "197.00",
      "high": "199.00",
      "low": "194.00",
      "close": "198.40",
      "average": "197.9793",
      "volume": "43440",
      "turnover": "8598534.3",
      "trades": "441"
    },
    {
      "date": "2025-03-03",
      "bid": "197.20",
      "ask": "197.60",
      "open": "199.20",
      "high": "202.00",
      "low": "196.40",
      "close": "197.20",
      "average": "198.7687",
      "volume": "46502",
      "turnover": "9243444",
      "trades": "668"
    },
    {
      "date": "2025-03-04",
      "bid": "187.20",
      "ask": "187.60",
      "open": "195.00",
      "high": "195.00",
      "low": "187.00",
      "close": "187.00",
      "average": "189.0344",
      "volume": "78009",
      "turnover": "14746089.5",
      "trades": "901"
    },
    {
      "date": "2025-03-05",
      "bid": "195.60",
      "ask": "195.80",
      "open": "188.60",
      "high": "197.40",
      "low": "188.60",
      "close": "195.60",
      "average": "195.5274",
      "volume": "31078",
      "turnover": "6076677.3",
      "trades": "447"
    },
    {
      "date": "2025-03-06",
      "bid": "199.60",
      "ask": "200.00",
      "open": "195.60",
      "high": "200.50",
      "low": "195.60",
      "close": "199.80",
      "average": "197.6978",
      "volume": "111690",
      "turnover": "22082738.5",
      "trades": "579"
    },
    {
      "date": "2025-03-07",
      "bid": "199.20",
      "ask": "200.50",
      "open": "200.00",
      "high": "202.00",
      "low": "197.40",
      "close": "199.80",
      "average": "200.4152",
      "volume": "122483",
      "turnover": "24557596.8",
      "trades": "1026"
    },
    {
      "date": "2025-03-10",
      "bid": "201.50",
      "ask": "202.00",
      "open": "200.50",
      "high": "205.00",
      "low": "200.50",
      "close": "201.50",
      "average": "202.017",
      "volume": "66085",
      "turnover": "13350317.5",
      "trades": "861"
    },
    {
      "date": "2025-03-11",
      "bid": "197.00",
      "ask": "197.20",
      "open": "201.50",
      "high": "204.00",
      "low": "194.20",
      "close": "197.00",
      "average": "198.277",
      "volume": "143395",
      "turnover": "28482344",
      "trades": "1446"
    },
    {
      "date": "2025-03-12",
      "bid": "196.60",
      "ask": "197.20",
      "open": "196.00",
      "high": "200.50",
      "low": "194.80",
      "close": "197.80",
      "average": "197.7584",
      "volume": "126113",
      "turnover": "24942608.7",
      "trades": "1210"
    },
    {
      "date": "2025-03-13",
      "bid": "195.80",
      "ask": "196.20",
      "open": "197.80",
      "high": "198.00",
      "low": "193.60",
      "close": "196.60",
      "average": "195.9788",
      "volume": "35247",
      "turnover": "6907549",
      "trades": "525"
    },
    {
      "date": "2025-03-14",
      "bid": "201.00",
      "ask": "202.50",
      "open": "193.20",
      "high": "203.00",
      "low": "193.20",
      "close": "201.50",
      "average": "201.0862",
      "volume": "35995",
      "turnover": "7237681.45",
      "trades": "595"
    },
    {
      "date": "2025-03-17",
      "bid": "200.50",
      "ask": "201.00",
      "open": "202.50",
      "high": "202.50",
      "low": "199.20",
      "close": "201.50",
      "average": "200.8265",
      "volume": "45850",
      "turnover": "9208042.8",
      "trades": "651"
    },
    {
      "date": "2025-03-18",
      "bid": "199.00",
      "ask": "200.50",
      "open": "201.50",
      "high": "203.50",
      "low": "198.60",
      "close": "200.00",
      "average": "200.8576",
      "volume": "48805",
      "turnover": "9803147.6",
      "trades": "505"
    },
    {
      "date": "2025-03-19",
      "bid": "202.50",
      "ask": "203.00",
      "open": "200.00",
      "high": "203.00",
      "low": "198.40",
      "close": "203.00",
      "average": "201.5919",
      "volume": "20649",
      "turnover": "4162463.6",
      "trades": "366"
    },
    {
      "date": "2025-03-20",
      "bid": "200.00",
      "ask": "200.50",
      "open": "203.00",
      "high": "203.00",
      "low": "198.20",
      "close": "200.00",
      "average": "199.6812",
      "volume": "22668",
      "turnover": "4526483.3",
      "trades": "428"
    },
    {
      "date": "2025-03-21",
      "bid": "197.60",
      "ask": "198.00",
      "open": "198.80",
      "high": "203.50",
      "low": "195.80",
      "close": "203.50",
      "average": "203.3059",
      "volume": "744609",
      "turnover": "151375676.69",
      "trades": "521"
    },
    {
      "date": "2025-03-24",
      "bid": "203.50",
      "ask": "204.00",
      "open": "203.50",
      "high": "205.00",
      "low": "201.00",
      "close": "204.00",
      "average": "203.3424",
      "volume": "39014",
      "turnover": "7933372.75",
      "trades": "571"
    },
    {
      "date": "2025-03-25",
      "bid": "205.00",
      "ask": "205.50",
      "open": "204.00",
      "high": "205.00",
      "low": "201.50",
      "close": "205.00",
      "average": "204.494",
      "volume": "29853",
      "turnover": "6105546.75",
      "trades": "400"
    },
    {
      "date": "2025-03-26",
      "bid": "202.50",
      "ask": "203.00",
      "open": "205.50",
      "high": "206.50",
      "low": "202.00",
      "close": "203.00",
      "average": "203.1698",
      "volume": "25651",
      "turnover": "5211861",
      "trades": "391"
    },
    {
      "date": "2025-03-27",
      "bid": "199.80",
      "ask": "200.50",
      "open": "202.50",
      "high": "202.50",
      "low": "198.20",
      "close": "199.80",
      "average": "199.8419",
      "volume": "21300",
      "turnover": "4258531.95",
      "trades": "337"
    },
    {
      "date": "2025-03-28",
      "bid": "197.80",
      "ask": "198.00",
      "open": "199.80",
      "high": "201.00",
      "low": "196.00",
      "close": "197.40",
      "average": "198.0726",
      "volume": "32341",
      "turnover": "6405866",
      "trades": "420"
    },
    {
      "date": "2025-03-31",
      "bid": "194.40",
      "ask": "194.60",
      "open": "197.40",
      "high": "197.60",
      "low": "193.20",
      "close": "194.60",
      "average": "194.4322",
      "volume": "22716",
      "turnover": "4416556.9",
      "trades": "527"
    },
    {
      "date": "2025-04-01",
      "bid": "191.00",
      "ask": "191.80",
      "open": "193.00",
      "high": "194.00",
      "low": "189.20",
      "close": "191.80",
      "average": "191.8862",
      "volume": "40800",
      "turnover": "7826760.5",
      "trades": "432"
    },
    {
      "date": "2025-04-02",
      "bid": "189.40",
      "ask": "190.00",
      "open": "190.20",
      "high": "190.20",
      "low": "185.40",
      "close": "189.00",
      "average": "187.5443",
      "volume": "47430",
      "turnover": "8895137.3",
      "trades": "415"
    },
    {
      "date": "2025-04-03",
      "bid": "184.40",
      "ask": "185.40",
      "open": "186.80",
      "high": "189.20",
      "low": "183.20",
      "close": "184.40",
      "average": "187.0747",
      "volume": "86172",
      "turnover": "16120840.2",
      "trades": "583"
    },
    {
      "date": "2025-04-04",
      "bid": "176.20",
      "ask": "176.60",
      "open": "183.60",
      "high": "184.80",
      "low": "174.20",
      "close": "176.60",
      "average": "177.9111",
      "volume": "59696",
      "turnover": "10622814.8",
      "trades": "848"
    },
    {
      "date": "2025-04-07",
      "bid": "165.80",
      "ask": "166.60",
      "open": "168.40",
      "high": "174.40",
      "low": "164.00",
      "close": "165.20",
      "average": "166.3303",
      "volume": "114914",
      "turnover": "19143241.39",
      "trades": "1044"
    },
    {
      "date": "2025-04-08",
      "bid": "168.20",
      "ask": "168.80",
      "open": "168.20",
      "high": "171.20",
      "low": "166.20",
      "close": "168.20",
      "average": "167.6353",
      "volume": "82923",
      "turnover": "13901112.4",
      "trades": "549"
    },
    {
      "date": "2025-04-09",
      "bid": "158.00",
      "ask": "159.40",
      "open": "165.00",
      "high": "165.00",
      "low": "155.20",
      "close": "157.80",
      "average": "158.9915",
      "volume": "77424",
      "turnover": "12309971.4",
      "trades": "1181"
    },
    {
      "date": "2025-04-10",
      "bid": "164.60",
      "ask": "165.00",
      "open": "173.00",
      "high": "173.00",
      "low": "161.60",
      "close": "164.60",
      "average": "166.5834",
      "volume": "120746",
      "turnover": "20083950.6",
      "trades": "1390"
    },
    {
      "date": "2025-04-11",
      "bid": "167.60",
      "ask": "168.20",
      "open": "169.60",
      "high": "169.60",
      "low": "162.00",
      "close": "167.60",
      "average": "165.9101",
      "volume": "77975",
      "turnover": "12937008",
      "trades": "713"
    },
    {
      "date": "2025-04-14",
      "bid": "174.40",
      "ask": "175.00",
      "open": "172.00",
      "high": "175.00",
      "low": "169.60",
      "close": "174.40",
      "average": "173.2694",
      "volume": "38311",
      "turnover": "6637836.7",
      "trades": "558"
    },
    {
      "date": "2025-04-15",
      "bid": "179.60",
      "ask": "180.00",
      "open": "175.00",
      "high": "180.80",
      "low": "174.40",
      "close": "180.80",
      "average": "179.0787",
      "volume": "31386",
      "turnover": "5619259.3",
      "trades": "589"
    },
    {
      "date": "2025-04-16",
      "bid": "177.60",
      "ask": "178.60",
      "open": "179.00",
      "high": "179.60",
      "low": "176.60",
      "close": "178.80",
      "average": "177.881",
      "volume": "47697",
      "turnover": "8484332.69",
      "trades": "357"
    },
    {
      "date": "2025-04-17",
      "bid": "175.60",
      "ask": "177.20",
      "open": "178.00",
      "high": "178.60",
      "low": "175.80",
      "close": "175.80",
      "average": "176.702",
      "volume": "6559",
      "turnover": "1158988.39",
      "trades": "147"
    },
    {
      "date": "2025-04-22",
      "bid": "174.20",
      "ask": "175.00",
      "open": "175.00",
      "high": "176.20",
      "low": "170.20",
      "close": "175.20",
      "average": "174.4681",
      "volume": "51722",
      "turnover": "9019173.69",
      "trades": "636"
    },
    {
      "date": "2025-04-23",
      "bid": "179.60",
      "ask": "180.40",
      "open": "175.20",
      "high": "182.60",
      "low": "175.20",
      "close": "179.00",
      "average": "179.837",
      "volume": "22223",
      "turnover": "3996764.1",
      "trades": "386"
    },
    {
      "date": "2025-04-24",
      "bid": "181.20",
      "ask": "182.00",
      "open": "181.80",
      "high": "182.60",
      "low": "176.40",
      "close": "181.20",
      "average": "180.4366",
      "volume": "53514",
      "turnover": "9654708.9",
      "trades": "703"
    },
    {
      "date": "2025-04-25",
      "bid": "195.00",
      "ask": "195.40",
      "open": "180.40",
      "high": "195.80",
      "low": "180.00",
      "close": "195.00",
      "average": "190.864",
      "volume": "51446",
      "turnover": "9818188.19",
      "trades": "757"
    },
    {
      "date": "2025-04-28",
      "bid": "200.00",
      "ask": "200.50",
      "open": "195.00",
      "high": "203.00",
      "low": "195.00",
      "close": "199.20",
      "average": "199.953",
      "volume": "90890",
      "turnover": "18174060.5",
      "trades": "823"
    },
    {
      "date": "2025-04-29",
      "bid": "199.80",
      "ask": "200.50",
      "open": "203.00",
      "high": "205.50",
      "low": "198.00",
      "close": "200.00",
      "average": "200.6734",
      "volume": "57514",
      "turnover": "11555511.6",
      "trades": "975"
    },
    {
      "date": "2025-04-30",
      "bid": "199.80",
      "ask": "200.50",
      "open": "200.00",
      "high": "201.50",
      "low": "198.80",
      "close": "201.00",
      "average": "200.6376",
      "volume": "30291",
      "turnover": "6076872.2",
      "trades": "402"
    },
    {
      "date": "2025-05-02",
      "bid": "199.80",
      "ask": "200.50",
      "open": "200.50",
      "high": "202.00",
      "low": "196.80",
      "close": "200.00",
      "average": "199.3419",
      "volume": "22719",
      "turnover": "4529639.5",
      "trades": "432"
    },
    {
      "date": "2025-05-05",
      "bid": "199.00",
      "ask": "200.50",
      "open": "200.00",
      "high": "200.50",
      "low": "195.80",
      "close": "200.00",
      "average": "199.269",
      "volume": "79991",
      "turnover": "15939583.4",
      "trades": "426"
    },
    {
      "date": "2025-05-06",
      "bid": "202.00",
      "ask": "203.00",
      "open": "203.00",
      "high": "203.00",
      "low": "195.20",
      "close": "201.50",
      "average": "196.5001",
      "volume": "418612",
      "turnover": "82259471.5",
      "trades": "642"
    },
    {
      "date": "2025-05-07",
      "bid": "200.00",
      "ask": "201.00",
      "open": "201.50",
      "high": "201.50",
      "low": "198.00",
      "close": "201.00",
      "average": "200.1339",
      "volume": "24017",
      "turnover": "4804859.84",
      "trades": "332"
    },
    {
      "date": "2025-05-08",
      "bid": "209.00",
      "ask": "209.50",
      "open": "201.00",
      "high": "210.00",
      "low": "201.00",
      "close": "209.00",
      "average": "207.4392",
      "volume": "61119",
      "turnover": "12676975.75",
      "trades": "628"
    },
    {
      "date": "2025-05-09",
      "bid": "207.00",
      "ask": "208.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.00",
      "average": "208.7617",
      "volume": "41786",
      "turnover": "8722931.5",
      "trades": "448"
    },
    {
      "date": "2025-05-12",
      "bid": "211.50",
      "ask": "212.00",
      "open": "208.00",
      "high": "215.00",
      "low": "208.00",
      "close": "212.50",
      "average": "212.9567",
      "volume": "40279",
      "turnover": "8578266.5",
      "trades": "566"
    },
    {
      "date": "2025-05-13",
      "bid": "210.50",
      "ask": "211.50",
      "open": "212.00",
      "high": "214.50",
      "low": "208.00",
      "close": "209.50",
      "average": "209.74",
      "volume": "56051",
      "turnover": "11753325.25",
      "trades": "653"
    },
    {
      "date": "2025-05-14",
      "bid": "210.50",
      "ask": "211.50",
      "open": "210.00",
      "high": "212.00",
      "low": "206.50",
      "close": "211.50",
      "average": "208.6406",
      "volume": "82239",
      "turnover": "17157081.75",
      "trades": "394"
    },
    {
      "date": "2025-05-15",
      "bid": "212.00",
      "ask": "212.50",
      "open": "207.00",
      "high": "213.00",
      "low": "207.00",
      "close": "212.50",
      "average": "211.4644",
      "volume": "21956",
      "turnover": "4642882.5",
      "trades": "325"
    },
    {
      "date": "2025-05-16",
      "bid": "210.50",
      "ask": "211.50",
      "open": "212.50",
      "high": "214.00",
      "low": "210.50",
      "close": "210.50",
      "average": "211.6562",
      "volume": "67459",
      "turnover": "14279348.25",
      "trades": "511"
    },
    {
      "date": "2025-05-19",
      "bid": "209.50",
      "ask": "211.50",
      "open": "211.00",
      "high": "212.50",
      "low": "209.00",
      "close": "209.50",
      "average": "209.5601",
      "volume": "10017",
      "turnover": "2099180",
      "trades": "191"
    },
    {
      "date": "2025-05-20",
      "bid": "213.00",
      "ask": "213.50",
      "open": "209.50",
      "high": "213.50",
      "low": "207.50",
      "close": "213.50",
      "average": "211.9472",
      "volume": "22427",
      "turnover": "4752939.25",
      "trades": "339"
    },
    {
      "date": "2025-05-21",
      "bid": "212.00",
      "ask": "212.50",
      "open": "213.50",
      "high": "213.50",
      "low": "209.50",
      "close": "212.00",
      "average": "211.7977",
      "volume": "28554",
      "turnover": "6047737.75",
      "trades": "393"
    },
    {
      "date": "2025-05-22",
      "bid": "204.50",
      "ask": "206.50",
      "open": "212.00",
      "high": "212.00",
      "low": "204.50",
      "close": "205.00",
      "average": "205.8279",
      "volume": "35413",
      "turnover": "7289822.25",
      "trades": "305"
    },
    {
      "date": "2025-05-23",
      "bid": "204.00",
      "ask": "205.00",
      "open": "204.50",
      "high": "210.50",
      "low": "201.50",
      "close": "205.00",
      "average": "205.6926",
      "volume": "16353",
      "turnover": "3364339.75",
      "trades": "348"
    },
    {
      "date": "2025-05-26",
      "bid": "220.00",
      "ask": "221.00",
      "open": "211.00",
      "high": "223.00",
      "low": "211.00",
      "close": "221.00",
      "average": "219.4114",
      "volume": "100879",
      "turnover": "22129561.75",
      "trades": "744"
    },
    {
      "date": "2025-05-27",
      "bid": "219.00",
      "ask": "219.50",
      "open": "221.00",
      "high": "223.50",
      "low": "218.50",
      "close": "218.50",
      "average": "221.321",
      "volume": "72873",
      "turnover": "16134574.5",
      "trades": "844"
    },
    {
      "date": "2025-05-28",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.00",
      "low": "218.50",
      "close": "220.00",
      "average": "219.1428",
      "volume": "60601",
      "turnover": "13280236.75",
      "trades": "165"
    },
    {
      "date": "2025-05-30",
      "bid": "218.50",
      "ask": "219.50",
      "open": "218.00",
      "high": "221.50",
      "low": "215.00",
      "close": "219.00",
      "average": "218.9775",
      "volume": "110702",
      "turnover": "24306359.75",
      "trades": "429"
    },
    {
      "date": "2025-06-02",
      "bid": "226.00",
      "ask": "226.50",
      "open": "219.50",
      "high": "235.50",
      "low": "215.00",
      "close": "225.00",
      "average": "228.3464",
      "volume": "185585",
      "turnover": "42373983",
      "trades": "1435"
    },
    {
      "date": "2025-06-03",
      "bid": "224.00",
      "ask": "224.50",
      "open": "225.00",
      "high": "225.50",
      "low": "222.00",
      "close": "225.00",
      "average": "224.2501",
      "volume": "30354",
      "turnover": "6806269.75",
      "trades": "418"
    },
    {
      "date": "2025-06-04",
      "bid": "225.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.50",
      "low": "223.00",
      "close": "226.00",
      "average": "225.1486",
      "volume": "25126",
      "turnover": "5657388.5",
      "trades": "320"
    },
    {
      "date": "2025-06-05",
      "bid": "227.50",
      "ask": "229.00",
      "open": "226.00",
      "high": "231.50",
      "low": "225.50",
      "close": "227.50",
      "average": "228.1436",
      "volume": "18823",
      "turnover": "4294955.75",
      "trades": "334"
    },
    {
      "date": "2025-06-09",
      "bid": "225.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "229.50",
      "low": "225.00",
      "close": "225.00",
      "average": "226.5358",
      "volume": "18787",
      "turnover": "4257358",
      "trades": "373"
    },
    {
      "date": "2025-06-10",
      "bid": "227.00",
      "ask": "227.50",
      "open": "224.50",
      "high": "228.00",
      "low": "223.50",
      "close": "227.00",
      "average": "226.644",
      "volume": "29204",
      "turnover": "6618682",
      "trades": "412"
    },
    {
      "date": "2025-06-11",
      "bid": "226.00",
      "ask": "226.50",
      "open": "226.00",
      "high": "228.00",
      "low": "225.00",
      "close": "225.50",
      "average": "226.1068",
      "volume": "16251",
      "turnover": "3675726.75",
      "trades": "290"
    },
    {
      "date": "2025-06-12",
      "bid": "223.50",
      "ask": "224.50",
      "open": "225.50",
      "high": "225.50",
      "low": "221.50",
      "close": "223.50",
      "average": "223.735",
      "volume": "13975",
      "turnover": "3128011.75",
      "trades": "242"
    },
    {
      "date": "2025-06-13",
      "bid": "219.50",
      "ask": "220.00",
      "open": "220.00",
      "high": "222.00",
      "low": "218.50",
      "close": "219.50",
      "average": "219.8195",
      "volume": "22716",
      "turnover": "4993449.5",
      "trades": "294"
    },
    {
      "date": "2025-06-16",
      "bid": "221.00",
      "ask": "221.50",
      "open": "219.00",
      "high": "222.00",
      "low": "219.00",
      "close": "222.00",
      "average": "220.6103",
      "volume": "27151",
      "turnover": "5989558",
      "trades": "328"
    },
    {
      "date": "2025-06-17",
      "bid": "218.50",
      "ask": "219.50",
      "open": "222.00",
      "high": "222.00",
      "low": "217.00",
      "close": "219.50",
      "average": "219.3605",
      "volume": "18186",
      "turnover": "3988939",
      "trades": "328"
    },
    {
      "date": "2025-06-18",
      "bid": "221.50",
      "ask": "222.50",
      "open": "219.00",
      "high": "223.00",
      "low": "218.50",
      "close": "222.50",
      "average": "219.415",
      "volume": "101061",
      "turnover": "22174916.25",
      "trades": "352"
    },
    {
      "date": "2025-06-19",
      "bid": "220.00",
      "ask": "220.50",
      "open": "220.00",
      "high": "222.00",
      "low": "218.50",
      "close": "220.00",
      "average": "220.5527",
      "volume": "39057",
      "turnover": "8614136.25",
      "trades": "480"
    },
    {
      "date": "2025-06-23",
      "bid": "220.00",
      "ask": "221.00",
      "open": "220.00",
      "high": "222.50",
      "low": "217.50",
      "close": "220.00",
      "average": "219.823",
      "volume": "19195",
      "turnover": "4219667.5",
      "trades": "278"
    },
    {
      "date": "2025-06-24",
      "bid": "218.50",
      "ask": "220.50",
      "open": "223.00",
      "high": "226.00",
      "low": "220.00",
      "close": "220.00",
      "average": "222.6077",
      "volume": "46430",
      "turnover": "10334902.25",
      "trades": "483"
    },
    {
      "date": "2025-06-25",
      "bid": "223.00",
      "ask": "224.00",
      "open": "224.50",
      "high": "224.50",
      "low": "220.50",
      "close": "223.50",
      "average": "222.2776",
      "volume": "107342",
      "turnover": "23859836.25",
      "trades": "306"
    },
    {
      "date": "2025-06-26",
      "bid": "224.00",
      "ask": "224.50",
      "open": "223.50",
      "high": "224.50",
      "low": "223.00",
      "close": "224.00",
      "average": "223.935",
      "volume": "61416",
      "turnover": "13752092.25",
      "trades": "818"
    },
    {
      "date": "2025-06-27",
      "bid": "231.00",
      "ask": "232.00",
      "open": "224.00",
      "high": "232.00",
      "low": "224.00",
      "close": "232.00",
      "average": "228.9451",
      "volume": "62693",
      "turnover": "14353297.75",
      "trades": "693"
    },
    {
      "date": "2025-06-30",
      "bid": "227.00",
      "ask": "228.00",
      "open": "232.00",
      "high": "232.50",
      "low": "227.00",
      "close": "227.50",
      "average": "229.593",
      "volume": "15220",
      "turnover": "3494607",
      "trades": "285"
    },
    {
      "date": "2025-07-01",
      "bid": "229.50",
      "ask": "230.50",
      "open": "228.00",
      "high": "232.00",
      "low": "225.50",
      "close": "229.50",
      "average": "229.1701",
      "volume": "21478",
      "turnover": "4922114.25",
      "trades": "318"
    },
    {
      "date": "2025-07-02",
      "bid": "239.50",
      "ask": "240.50",
      "open": "233.00",
      "high": "241.50",
      "low": "232.00",
      "close": "240.50",
      "average": "238.679",
      "volume": "406590",
      "turnover": "97047365.75",
      "trades": "867"
    },
    {
      "date": "2025-07-03",
      "bid": "241.50",
      "ask": "242.00",
      "open": "240.50",
      "high": "243.50",
      "low": "240.00",
      "close": "241.50",
      "average": "242.1705",
      "volume": "55253",
      "turnover": "13380825.75",
      "trades": "630"
    },
    {
      "date": "2025-07-04",
      "bid": "241.00",
      "ask": "241.50",
      "open": "240.00",
      "high": "243.00",
      "low": "238.00",
      "close": "241.50",
      "average": "241.0013",
      "volume": "17789",
      "turnover": "4286728.25",
      "trades": "337"
    },
    {
      "date": "2025-07-07",
      "bid": "242.00",
      "ask": "243.50",
      "open": "241.50",
      "high": "243.50",
      "low": "240.00",
      "close": "243.00",
      "average": "242.0325",
      "volume": "30793",
      "turnover": "7452791.25",
      "trades": "379"
    },
    {
      "date": "2025-07-08",
      "bid": "242.00",
      "ask": "242.50",
      "open": "243.50",
      "high": "243.50",
      "low": "240.00",
      "close": "241.00",
      "average": "241.1335",
      "volume": "21781",
      "turnover": "5252194.75",
      "trades": "344"
    },
    {
      "date": "2025-07-09",
      "bid": "241.50",
      "ask": "242.50",
      "open": "242.50",
      "high": "245.00",
      "low": "240.00",
      "close": "241.50",
      "average": "243.2879",
      "volume": "22994",
      "turnover": "5595521",
      "trades": "343"
    },
    {
      "date": "2025-07-10",
      "bid": "243.50",
      "ask": "245.00",
      "open": "242.50",
      "high": "245.00",
      "low": "240.00",
      "close": "245.00",
      "average": "243.8842",
      "volume": "17752",
      "turnover": "4327927.25",
      "trades": "371"
    },
    {
      "date": "2025-07-11",
      "bid": "240.00",
      "ask": "241.50",
      "open": "244.00",
      "high": "244.50",
      "low": "240.50",
      "close": "240.50",
      "average": "241.5121",
      "volume": "18098",
      "turnover": "4373422.75",
      "trades": "390"
    },
    {
      "date": "2025-07-14",
      "bid": "237.50",
      "ask": "239.00",
      "open": "240.00",
      "high": "242.00",
      "low": "236.00",
      "close": "238.50",
      "average": "239.3452",
      "volume": "101242",
      "turnover": "24236448.5",
      "trades": "357"
    },
    {
      "date": "2025-07-15",
      "bid": "241.00",
      "ask": "241.50",
      "open": "239.00",
      "high": "242.00",
      "low": "239.00",
      "close": "240.50",
      "average": "240.8131",
      "volume": "19564",
      "turnover": "4711881.5",
      "trades": "263"
    },
    {
      "date": "2025-07-16",
      "bid": "239.00",
      "ask": "241.00",
      "open": "240.50",
      "high": "243.00",
      "low": "239.00",
      "close": "239.00",
      "average": "240.1802",
      "volume": "11558",
      "turnover": "2776232.25",
      "trades": "208"
    },
    {
      "date": "2025-07-17",
      "bid": "242.50",
      "ask": "244.00",
      "open": "239.00",
      "high": "246.00",
      "low": "239.00",
      "close": "244.00",
      "average": "243.9705",
      "volume": "26685",
      "turnover": "6509662.25",
      "trades": "445"
    },
    {
      "date": "2025-07-18",
      "bid": "265.50",
      "ask": "266.00",
      "open": "270.00",
      "high": "270.00",
      "low": "262.50",
      "close": "266.50",
      "average": "266.3634",
      "volume": "106666",
      "turnover": "28396229.5",
      "trades": "1008"
    },
    {
      "date": "2025-07-21",
      "bid": "256.50",
      "ask": "257.00",
      "open": "267.50",
      "high": "270.00",
      "low": "254.50",
      "close": "254.50",
      "average": "259.804",
      "volume": "65244",
      "turnover": "16958324.25",
      "trades": "895"
    },
    {
      "date": "2025-07-22",
      "bid": "259.00",
      "ask": "259.50",
      "open": "256.00",
      "high": "261.00",
      "low": "254.50",
      "close": "259.50",
      "average": "258.6558",
      "volume": "46478",
      "turnover": "12023310.25",
      "trades": "686"
    },
    {
      "date": "2025-07-23",
      "bid": "265.00",
      "ask": "266.00",
      "open": "260.00",
      "high": "268.50",
      "low": "257.00",
      "close": "265.00",
      "average": "262.3094",
      "volume": "125584",
      "turnover": "33158206.25",
      "trades": "771"
    },
    {
      "date": "2025-07-24",
      "bid": "262.00",
      "ask": "262.50",
      "open": "266.00",
      "high": "269.00",
      "low": "261.00",
      "close": "261.50",
      "average": "266.4281",
      "volume": "63928",
      "turnover": "17029465.75",
      "trades": "493"
    },
    {
      "date": "2025-07-25",
      "bid": "261.50",
      "ask": "262.50",
      "open": "261.50",
      "high": "264.50",
      "low": "259.00",
      "close": "263.00",
      "average": "262.3811",
      "volume": "45405",
      "turnover": "11913368",
      "trades": "516"
    },
    {
      "date": "2025-07-28",
      "bid": "259.00",
      "ask": "259.50",
      "open": "265.00",
      "high": "266.50",
      "low": "259.00",
      "close": "259.00",
      "average": "261.3194",
      "volume": "16088",
      "turnover": "4204903.5",
      "trades": "354"
    },
    {
      "date": "2025-07-29",
      "bid": "256.50",
      "ask": "257.50",
      "open": "259.00",
      "high": "261.50",
      "low": "256.50",
      "close": "257.50",
      "average": "258.9443",
      "volume": "22002",
      "turnover": "5697205.5",
      "trades": "316"
    },
    {
      "date": "2025-07-30",
      "bid": "263.00",
      "ask": "264.50",
      "open": "256.00",
      "high": "266.00",
      "low": "256.00",
      "close": "264.00",
      "average": "261.4126",
      "volume": "97077",
      "turnover": "25378972.5",
      "trades": "725"
    },
    {
      "date": "2025-07-31",
      "bid": "265.00",
      "ask": "266.00",
      "open": "264.50",
      "high": "269.00",
      "low": "263.00",
      "close": "264.00",
      "average": "266.1641",
      "volume": "113297",
      "turnover": "30155157.25",
      "trades": "520"
    },
    {
      "date": "2025-08-01",
      "bid": "261.00",
      "ask": "261.50",
      "open": "263.50",
      "high": "264.50",
      "low": "259.00",
      "close": "259.50",
      "average": "260.879",
      "volume": "29359",
      "turnover": "7659710.25",
      "trades": "488"
    },
    {
      "date": "2025-08-04",
      "bid": "262.00",
      "ask": "263.50",
      "open": "261.50",
      "high": "266.50",
      "low": "261.50",
      "close": "262.50",
      "average": "263.3867",
      "volume": "41355",
      "turnover": "10895033.5",
      "trades": "631"
    },
    {
      "date": "2025-08-05",
      "bid": "265.50",
      "ask": "266.00",
      "open": "262.50",
      "high": "266.50",
      "low": "262.00",
      "close": "266.50",
      "average": "264.6611",
      "volume": "26987",
      "turnover": "7137321",
      "trades": "389"
    },
    {
      "date": "2025-08-06",
      "bid": "260.00",
      "ask": "261.00",
      "open": "266.00",
      "high": "267.50",
      "low": "260.00",
      "close": "261.00",
      "average": "262.6009",
      "volume": "28390",
      "turnover": "7453777.25",
      "trades": "426"
    },
    {
      "date": "2025-08-07",
      "bid": "263.00",
      "ask": "263.50",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "263.50",
      "average": "263.0312",
      "volume": "34107",
      "turnover": "8971364.25",
      "trades": "366"
    },
    {
      "date": "2025-08-08",
      "bid": "262.50",
      "ask": "263.50",
      "open": "265.00",
      "high": "265.00",
      "low": "262.00",
      "close": "263.50",
      "average": "262.796",
      "volume": "61476",
      "turnover": "16155903",
      "trades": "483"
    },
    {
      "date": "2025-08-11",
      "bid": "260.50",
      "ask": "261.00",
      "open": "264.00",
      "high": "264.00",
      "low": "260.00",
      "close": "260.00",
      "average": "260.8194",
      "volume": "19286",
      "turnover": "5030374",
      "trades": "325"
    },
    {
      "date": "2025-08-12",
      "bid": "260.50",
      "ask": "261.50",
      "open": "260.50",
      "high": "262.00",
      "low": "259.00",
      "close": "261.50",
      "average": "260.7625",
      "volume": "47402",
      "turnover": "12360028.75",
      "trades": "511"
    },
    {
      "date": "2025-08-13",
      "bid": "262.00",
      "ask": "263.00",
      "open": "260.50",
      "high": "263.00",
      "low": "258.00",
      "close": "262.00",
      "average": "260.2765",
      "volume": "80850",
      "turnover": "21042820.5",
      "trades": "526"
    },
    {
      "date": "2025-08-14",
      "bid": "261.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "264.50",
      "low": "261.50",
      "close": "262.00",
      "average": "262.7408",
      "volume": "105377",
      "turnover": "27687914.75",
      "trades": "417"
    },
    {
      "date": "2025-08-15",
      "bid": "258.50",
      "ask": "260.50",
      "open": "262.50",
      "high": "262.50",
      "low": "258.00",
      "close": "259.00",
      "average": "259.6727",
      "volume": "38011",
      "turnover": "9870234",
      "trades": "436"
    },
    {
      "date": "2025-08-18",
      "bid": "256.50",
      "ask": "258.00",
      "open": "259.50",
      "high": "261.00",
      "low": "256.50",
      "close": "258.00",
      "average": "258.1687",
      "volume": "23031",
      "turnover": "5946212.25",
      "trades": "329"
    },
    {
      "date": "2025-08-19",
      "bid": "262.50",
      "ask": "264.00",
      "open": "258.00",
      "high": "263.50",
      "low": "258.00",
      "close": "263.00",
      "average": "261.638",
      "volume": "25940",
      "turnover": "6781614",
      "trades": "386"
    },
    {
      "date": "2025-08-20",
      "bid": "258.50",
      "ask": "260.00",
      "open": "262.00",
      "high": "262.00",
      "low": "258.00",
      "close": "259.00",
      "average": "259.5268",
      "volume": "15849",
      "turnover": "4116230.75",
      "trades": "285"
    },
    {
      "date": "2025-08-21",
      "bid": "256.00",
      "ask": "257.00",
      "open": "258.50",
      "high": "259.50",
      "low": "256.00",
      "close": "256.00",
      "average": "256.6707",
      "volume": "15215",
      "turnover": "3905548.5",
      "trades": "272"
    },
    {
      "date": "2025-08-22",
      "bid": "257.00",
      "ask": "257.50",
      "open": "256.00",
      "high": "257.50",
      "low": "254.50",
      "close": "257.50",
      "average": "257.037",
      "volume": "26839",
      "turnover": "6897718",
      "trades": "359"
    },
    {
      "date": "2025-08-25",
      "bid": "256.50",
      "ask": "258.00",
      "open": "257.50",
      "high": "258.50",
      "low": "255.50",
      "close": "256.50",
      "average": "257.3837",
      "volume": "26820",
      "turnover": "6902613",
      "trades": "291"
    },
    {
      "date": "2025-08-26",
      "bid": "255.00",
      "ask": "256.00",
      "open": "256.50",
      "high": "257.00",
      "low": "253.00",
      "close": "254.50",
      "average": "255.6916",
      "volume": "55164",
      "turnover": "14104742.25",
      "trades": "632"
    },
    {
      "date": "2025-08-27",
      "bid": "251.00",
      "ask": "252.00",
      "open": "256.00",
      "high": "257.00",
      "low": "250.00",
      "close": "251.50",
      "average": "251.7014",
      "volume": "33033",
      "turnover": "8315951.5",
      "trades": "561"
    },
    {
      "date": "2025-08-28",
      "bid": "253.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "256.50",
      "low": "252.00",
      "close": "253.50",
      "average": "253.4871",
      "volume": "28420",
      "turnover": "7207056",
      "trades": "331"
    },
    {
      "date": "2025-08-29",
      "bid": "250.00",
      "ask": "251.00",
      "open": "253.50",
      "high": "254.00",
      "low": "249.50",
      "close": "251.50",
      "average": "251.3428",
      "volume": "32528",
      "turnover": "8178103.25",
      "trades": "403"
    },
    {
      "date": "2025-09-01",
      "bid": "248.50",
      "ask": "249.50",
      "open": "250.50",
      "high": "252.00",
      "low": "248.00",
      "close": "249.00",
      "average": "249.5357",
      "volume": "33460",
      "turnover": "8359562.25",
      "trades": "508"
    },
    {
      "date": "2025-09-02",
      "bid": "242.00",
      "ask": "242.50",
      "open": "249.50",
      "high": "249.50",
      "low": "242.00",
      "close": "243.00",
      "average": "243.4353",
      "volume": "28026",
      "turnover": "6822508.5",
      "trades": "528"
    },
    {
      "date": "2025-09-03",
      "bid": "240.50",
      "ask": "241.00",
      "open": "242.50",
      "high": "245.00",
      "low": "240.00",
      "close": "240.50",
      "average": "241.0504",
      "volume": "18164",
      "turnover": "4378883.5",
      "trades": "401"
    },
    {
      "date": "2025-09-04",
      "bid": "240.50",
      "ask": "241.50",
      "open": "240.50",
      "high": "241.50",
      "low": "238.00",
      "close": "240.50",
      "average": "240.0124",
      "volume": "26539",
      "turnover": "6369986.5",
      "trades": "521"
    },
    {
      "date": "2025-09-05",
      "bid": "244.00",
      "ask": "245.50",
      "open": "240.50",
      "high": "247.00",
      "low": "239.00",
      "close": "245.00",
      "average": "242.4324",
      "volume": "73063",
      "turnover": "17713657.75",
      "trades": "552"
    },
    {
      "date": "2025-09-08",
      "bid": "253.50",
      "ask": "254.50",
      "open": "245.50",
      "high": "254.00",
      "low": "245.50",
      "close": "253.00",
      "average": "251.3474",
      "volume": "18908",
      "turnover": "4751547.5",
      "trades": "344"
    },
    {
      "date": "2025-09-09",
      "bid": "254.50",
      "ask": "255.00",
      "open": "252.50",
      "high": "255.00",
      "low": "250.50",
      "close": "255.00",
      "average": "252.8951",
      "volume": "36692",
      "turnover": "9278667.75",
      "trades": "416"
    },
    {
      "date": "2025-09-10",
      "bid": "255.50",
      "ask": "256.50",
      "open": "254.50",
      "high": "260.00",
      "low": "252.50",
      "close": "256.50",
      "average": "257.0129",
      "volume": "26963",
      "turnover": "6929525.5",
      "trades": "386"
    },
    {
      "date": "2025-09-11",
      "bid": "262.00",
      "ask": "262.50",
      "open": "256.50",
      "high": "264.00",
      "low": "256.00",
      "close": "262.50",
      "average": "262.8404",
      "volume": "67827",
      "turnover": "17827312.75",
      "trades": "532"
    },
    {
      "date": "2025-09-12",
      "bid": "263.00",
      "ask": "263.50",
      "open": "263.00",
      "high": "267.00",
      "low": "261.50",
      "close": "264.00",
      "average": "264.2547",
      "volume": "19973",
      "turnover": "5276011.25",
      "trades": "363"
    },
    {
      "date": "2025-09-15",
      "bid": "265.00",
      "ask": "266.00",
      "open": "264.00",
      "high": "270.00",
      "low": "263.50",
      "close": "265.00",
      "average": "266.6587",
      "volume": "20737",
      "turnover": "5530760.5",
      "trades": "386"
    },
    {
      "date": "2025-09-16",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.00",
      "high": "270.00",
      "low": "263.50",
      "close": "263.50",
      "average": "266.9515",
      "volume": "90525",
      "turnover": "24165353.5",
      "trades": "386"
    },
    {
      "date": "2025-09-17",
      "bid": "262.50",
      "ask": "263.50",
      "open": "264.00",
      "high": "266.00",
      "low": "262.00",
      "close": "262.00",
      "average": "263.135",
      "volume": "49884",
      "turnover": "13128433.5",
      "trades": "293"
    },
    {
      "date": "2025-09-18",
      "bid": "261.50",
      "ask": "262.00",
      "open": "262.50",
      "high": "265.00",
      "low": "260.00",
      "close": "262.50",
      "average": "261.766",
      "volume": "26390",
      "turnover": "6907835.25",
      "trades": "415"
    },
    {
      "date": "2025-09-19",
      "bid": "261.50",
      "ask": "263.00",
      "open": "262.00",
      "high": "263.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.4978",
      "volume": "22007",
      "turnover": "5754809",
      "trades": "313"
    },
    {
      "date": "2025-09-22",
      "bid": "260.00",
      "ask": "261.00",
      "open": "262.50",
      "high": "262.50",
      "low": "260.00",
      "close": "261.50",
      "average": "260.6828",
      "volume": "21910",
      "turnover": "5711601.75",
      "trades": "368"
    },
    {
      "date": "2025-09-23",
      "bid": "260.50",
      "ask": "261.50",
      "open": "261.00",
      "high": "265.00",
      "low": "260.50",
      "close": "261.00",
      "average": "261.9565",
      "volume": "23910",
      "turnover": "6263402.75",
      "trades": "324"
    },
    {
      "date": "2025-09-24",
      "bid": "253.00",
      "ask": "254.50",
      "open": "261.00",
      "high": "261.00",
      "low": "253.00",
      "close": "253.00",
      "average": "256.6595",
      "volume": "72932",
      "turnover": "18717603.5",
      "trades": "477"
    },
    {
      "date": "2025-09-25",
      "bid": "248.50",
      "ask": "249.50",
      "open": "252.50",
      "high": "252.50",
      "low": "246.50",
      "close": "249.00",
      "average": "249.3278",
      "volume": "101712",
      "turnover": "25359037.25",
      "trades": "429"
    },
    {
      "date": "2025-09-26",
      "bid": "249.00",
      "ask": "250.00",
      "open": "252.50",
      "high": "252.50",
      "low": "247.50",
      "close": "249.00",
      "average": "249.6957",
      "volume": "32138",
      "turnover": "8024782",
      "trades": "447"
    },
    {
      "date": "2025-09-29",
      "bid": "248.50",
      "ask": "249.50",
      "open": "249.00",
      "high": "251.00",
      "low": "248.00",
      "close": "248.00",
      "average": "248.7809",
      "volume": "34203",
      "turnover": "8509071.25",
      "trades": "492"
    },
    {
      "date": "2025-09-30",
      "bid": "246.50",
      "ask": "247.50",
      "open": "249.00",
      "high": "249.00",
      "low": "241.50",
      "close": "246.50",
      "average": "245.2787",
      "volume": "126536",
      "turnover": "31027587.5",
      "trades": "996"
    },
    {
      "date": "2025-10-01",
      "bid": "245.50",
      "ask": "246.50",
      "open": "246.00",
      "high": "250.00",
      "low": "244.50",
      "close": "245.00",
      "average": "246.4765",
      "volume": "55191",
      "turnover": "13603375.5",
      "trades": "617"
    },
    {
      "date": "2025-10-02",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.50",
      "high": "251.50",
      "low": "241.00",
      "close": "245.00",
      "average": "245.4173",
      "volume": "85053",
      "turnover": "20877037.75",
      "trades": "723"
    },
    {
      "date": "2025-10-03",
      "bid": "249.50",
      "ask": "250.00",
      "open": "246.50",
      "high": "250.00",
      "low": "246.00",
      "close": "250.00",
      "average": "247.4085",
      "volume": "88634",
      "turnover": "21929025.25",
      "trades": "377"
    },
    {
      "date": "2025-10-06",
      "bid": "250.50",
      "ask": "251.00",
      "open": "250.00",
      "high": "251.50",
      "low": "248.00",
      "close": "250.50",
      "average": "249.8422",
      "volume": "37762",
      "turnover": "9441419.5",
      "trades": "400"
    },
    {
      "date": "2025-10-07",
      "bid": "249.00",
      "ask": "249.50",
      "open": "250.50",
      "high": "253.50",
      "low": "249.00",
      "close": "249.00",
      "average": "251.1259",
      "volume": "46328",
      "turnover": "11636095",
      "trades": "466"
    },
    {
      "date": "2025-10-08",
      "bid": "255.00",
      "ask": "255.50",
      "open": "249.00",
      "high": "255.00",
      "low": "248.00",
      "close": "254.00",
      "average": "251.6456",
      "volume": "66782",
      "turnover": "16805102.25",
      "trades": "395"
    },
    {
      "date": "2025-10-09",
      "bid": "255.50",
      "ask": "256.50",
      "open": "254.00",
      "high": "257.00",
      "low": "253.00",
      "close": "255.00",
      "average": "255.171",
      "volume": "15693",
      "turnover": "4004419",
      "trades": "228"
    },
    {
      "date": "2025-10-10",
      "bid": "246.00",
      "ask": "247.00",
      "open": "255.00",
      "high": "256.50",
      "low": "246.00",
      "close": "246.00",
      "average": "249.7224",
      "volume": "30655",
      "turnover": "7657070.25",
      "trades": "385"
    },
    {
      "date": "2025-10-13",
      "bid": "247.50",
      "ask": "248.50",
      "open": "245.50",
      "high": "250.50",
      "low": "243.00",
      "close": "248.50",
      "average": "247.4545",
      "volume": "17544",
      "turnover": "4340657.5",
      "trades": "315"
    },
    {
      "date": "2025-10-14",
      "bid": "244.50",
      "ask": "245.50",
      "open": "248.50",
      "high": "248.50",
      "low": "243.00",
      "close": "245.00",
      "average": "244.7441",
      "volume": "23325",
      "turnover": "5708607",
      "trades": "326"
    },
    {
      "date": "2025-10-15",
      "bid": "246.00",
      "ask": "246.50",
      "open": "245.50",
      "high": "247.50",
      "low": "245.00",
      "close": "245.50",
      "average": "245.6336",
      "volume": "13727",
      "turnover": "3371952",
      "trades": "200"
    },
    {
      "date": "2025-10-16",
      "bid": "247.00",
      "ask": "248.50",
      "open": "245.50",
      "high": "248.50",
      "low": "243.50",
      "close": "248.50",
      "average": "246.3939",
      "volume": "9838",
      "turnover": "2424023.5",
      "trades": "191"
    },
    {
      "date": "2025-10-17",
      "bid": "244.50",
      "ask": "245.50",
      "open": "246.00",
      "high": "247.00",
      "low": "241.50",
      "close": "246.00",
      "average": "245.0777",
      "volume": "19572",
      "turnover": "4796661",
      "trades": "252"
    },
    {
      "date": "2025-10-20",
      "bid": "247.00",
      "ask": "247.50",
      "open": "244.50",
      "high": "248.00",
      "low": "244.50",
      "close": "248.00",
      "average": "246.1851",
      "volume": "31562",
      "turnover": "7769828.5",
      "trades": "274"
    },
    {
      "date": "2025-10-21",
      "bid": "249.50",
      "ask": "251.00",
      "open": "248.50",
      "high": "251.00",
      "low": "247.00",
      "close": "250.50",
      "average": "249.427",
      "volume": "16385",
      "turnover": "4086857.75",
      "trades": "242"
    },
    {
      "date": "2025-10-22",
      "bid": "244.00",
      "ask": "246.00",
      "open": "251.00",
      "high": "251.00",
      "low": "244.50",
      "close": "246.50",
      "average": "246.6846",
      "volume": "30086",
      "turnover": "7421448.25",
      "trades": "327"
    },
    {
      "date": "2025-10-23",
      "bid": "252.00",
      "ask": "254.00",
      "open": "245.00",
      "high": "254.50",
      "low": "245.00",
      "close": "254.00",
      "average": "252.8494",
      "volume": "25700",
      "turnover": "6498230",
      "trades": "416"
    },
    {
      "date": "2025-10-24",
      "bid": "274.00",
      "ask": "275.00",
      "open": "268.00",
      "high": "275.50",
      "low": "267.50",
      "close": "275.50",
      "average": "272.4748",
      "volume": "78356",
      "turnover": "21349007.73",
      "trades": "786"
    },
    {
      "date": "2025-10-27",
      "bid": "292.00",
      "ask": "293.00",
      "open": "280.00",
      "high": "296.00",
      "low": "280.00",
      "close": "294.50",
      "average": "291.3654",
      "volume": "65797",
      "turnover": "19170979",
      "trades": "1063"
    },
    {
      "date": "2025-10-28",
      "bid": "289.50",
      "ask": "290.50",
      "open": "293.00",
      "high": "294.00",
      "low": "288.50",
      "close": "290.50",
      "average": "290.3858",
      "volume": "25163",
      "turnover": "7306977.5",
      "trades": "436"
    },
    {
      "date": "2025-10-29",
      "bid": "287.00",
      "ask": "287.50",
      "open": "290.50",
      "high": "297.00",
      "low": "287.00",
      "close": "287.00",
      "average": "291.0087",
      "volume": "49564",
      "turnover": "14423812",
      "trades": "655"
    },
    {
      "date": "2025-10-30",
      "bid": "290.50",
      "ask": "291.50",
      "open": "287.00",
      "high": "293.50",
      "low": "285.00",
      "close": "292.00",
      "average": "288.5498",
      "volume": "141678",
      "turnover": "40882189",
      "trades": "529"
    },
    {
      "date": "2025-10-31",
      "bid": "290.50",
      "ask": "292.50",
      "open": "292.50",
      "high": "293.00",
      "low": "288.50",
      "close": "291.00",
      "average": "290.4239",
      "volume": "13489",
      "turnover": "3917265.5",
      "trades": "262"
    },
    {
      "date": "2025-11-03",
      "bid": "292.50",
      "ask": "294.50",
      "open": "292.50",
      "high": "296.50",
      "low": "291.00",
      "close": "294.00",
      "average": "293.2182",
      "volume": "61331",
      "turnover": "17984838.75",
      "trades": "682"
    },
    {
      "date": "2025-11-04",
      "bid": "291.50",
      "ask": "292.00",
      "open": "292.00",
      "high": "293.00",
      "low": "284.50",
      "close": "292.00",
      "average": "290.4831",
      "volume": "112210",
      "turnover": "32595109.5",
      "trades": "635"
    },
    {
      "date": "2025-11-05",
      "bid": "288.00",
      "ask": "289.00",
      "open": "291.50",
      "high": "293.00",
      "low": "287.50",
      "close": "288.50",
      "average": "289.5064",
      "volume": "23273",
      "turnover": "6737697.5",
      "trades": "287"
    },
    {
      "date": "2025-11-06",
      "bid": "282.50",
      "ask": "283.50",
      "open": "288.00",
      "high": "290.00",
      "low": "282.00",
      "close": "283.50",
      "average": "284.6159",
      "volume": "11804",
      "turnover": "3359605.5",
      "trades": "268"
    },
    {
      "date": "2025-11-07",
      "bid": "283.50",
      "ask": "284.00",
      "open": "283.50",
      "high": "285.00",
      "low": "281.00",
      "close": "284.00",
      "average": "283.2367",
      "volume": "24168",
      "turnover": "6845265",
      "trades": "433"
    },
    {
      "date": "2025-11-10",
      "bid": "287.00",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.00",
      "low": "286.00",
      "close": "289.00",
      "average": "287.9311",
      "volume": "29491",
      "turnover": "8491377.5",
      "trades": "462"
    },
    {
      "date": "2025-11-11",
      "bid": "285.50",
      "ask": "287.50",
      "open": "288.50",
      "high": "289.00",
      "low": "285.50",
      "close": "287.00",
      "average": "287.4027",
      "volume": "16300",
      "turnover": "4684664.5",
      "trades": "270"
    },
    {
      "date": "2025-11-12",
      "bid": "287.00",
      "ask": "288.00",
      "open": "287.50",
      "high": "289.00",
      "low": "285.50",
      "close": "289.00",
      "average": "288.2589",
      "volume": "18890",
      "turnover": "5445080",
      "trades": "352"
    },
    {
      "date": "2025-11-13",
      "bid": "283.00",
      "ask": "283.50",
      "open": "287.00",
      "high": "290.50",
      "low": "283.00",
      "close": "283.00",
      "average": "286.4895",
      "volume": "44835",
      "turnover": "12845178",
      "trades": "416"
    },
    {
      "date": "2025-11-14",
      "bid": "280.50",
      "ask": "282.00",
      "open": "281.00",
      "high": "283.00",
      "low": "277.00",
      "close": "280.00",
      "average": "279.911",
      "volume": "29464",
      "turnover": "8247270.5",
      "trades": "366"
    },
    {
      "date": "2025-11-17",
      "bid": "275.50",
      "ask": "277.00",
      "open": "279.50",
      "high": "282.00",
      "low": "275.50",
      "close": "276.50",
      "average": "277.5528",
      "volume": "19049",
      "turnover": "5287103.5",
      "trades": "290"
    },
    {
      "date": "2025-11-18",
      "bid": "271.00",
      "ask": "272.00",
      "open": "273.50",
      "high": "275.00",
      "low": "270.50",
      "close": "271.00",
      "average": "272.2834",
      "volume": "11286",
      "turnover": "3072990.5",
      "trades": "274"
    },
    {
      "date": "2025-11-19",
      "bid": "271.00",
      "ask": "272.50",
      "open": "271.00",
      "high": "273.00",
      "low": "267.50",
      "close": "272.50",
      "average": "270.3356",
      "volume": "66494",
      "turnover": "17976027.25",
      "trades": "678"
    },
    {
      "date": "2025-11-20",
      "bid": "271.00",
      "ask": "272.50",
      "open": "275.50",
      "high": "275.50",
      "low": "271.50",
      "close": "272.50",
      "average": "273.6367",
      "volume": "19235",
      "turnover": "5263401",
      "trades": "343"
    },
    {
      "date": "2025-11-21",
      "bid": "271.00",
      "ask": "272.50",
      "open": "268.50",
      "high": "272.00",
      "low": "267.00",
      "close": "272.00",
      "average": "271.0218",
      "volume": "11588",
      "turnover": "3140601",
      "trades": "190"
    },
    {
      "date": "2025-11-24",
      "bid": "272.50",
      "ask": "274.50",
      "open": "271.00",
      "high": "275.50",
      "low": "270.50",
      "close": "273.50",
      "average": "273.3768",
      "volume": "64017",
      "turnover": "17500762",
      "trades": "257"
    },
    {
      "date": "2025-11-25",
      "bid": "278.50",
      "ask": "280.00",
      "open": "271.50",
      "high": "280.50",
      "low": "269.50",
      "close": "280.50",
      "average": "277.0469",
      "volume": "21738",
      "turnover": "6022444.5",
      "trades": "352"
    },
    {
      "date": "2025-11-26",
      "bid": "280.50",
      "ask": "281.00",
      "open": "280.50",
      "high": "284.50",
      "low": "277.00",
      "close": "281.00",
      "average": "279.8415",
      "volume": "67019",
      "turnover": "18756202.95",
      "trades": "507"
    },
    {
      "date": "2025-11-27",
      "bid": "279.50",
      "ask": "281.50",
      "open": "282.00",
      "high": "283.00",
      "low": "279.50",
      "close": "280.00",
      "average": "280.5178",
      "volume": "20559",
      "turnover": "5767166",
      "trades": "274"
    },
    {
      "date": "2025-11-28",
      "bid": "282.50",
      "ask": "283.50",
      "open": "279.50",
      "high": "283.00",
      "low": "276.50",
      "close": "281.00",
      "average": "280.3199",
      "volume": "63527",
      "turnover": "17807884.5",
      "trades": "461"
    },
    {
      "date": "2025-12-01",
      "bid": "281.00",
      "ask": "281.50",
      "open": "284.00",
      "high": "285.00",
      "low": "279.00",
      "close": "281.00",
      "average": "281.4664",
      "volume": "25957",
      "turnover": "7306024.5",
      "trades": "397"
    },
    {
      "date": "2025-12-02",
      "bid": "282.00",
      "ask": "282.50",
      "open": "281.50",
      "high": "284.00",
      "low": "279.00",
      "close": "282.50",
      "average": "281.2247",
      "volume": "29573",
      "turnover": "8316667.5",
      "trades": "276"
    },
    {
      "date": "2025-12-03",
      "bid": "281.50",
      "ask": "282.50",
      "open": "283.00",
      "high": "284.50",
      "low": "279.50",
      "close": "281.00",
      "average": "281.9789",
      "volume": "18931",
      "turnover": "5338143",
      "trades": "251"
    },
    {
      "date": "2025-12-04",
      "bid": "289.00",
      "ask": "291.00",
      "open": "284.00",
      "high": "291.00",
      "low": "284.00",
      "close": "289.00",
      "average": "288.5796",
      "volume": "15231",
      "turnover": "4395519.5",
      "trades": "364"
    },
    {
      "date": "2025-12-05",
      "bid": "284.50",
      "ask": "285.00",
      "open": "290.00",
      "high": "290.00",
      "low": "284.50",
      "close": "285.00",
      "average": "286.5228",
      "volume": "15440",
      "turnover": "4423556.5",
      "trades": "307"
    },
    {
      "date": "2025-12-08",
      "bid": "279.00",
      "ask": "280.50",
      "open": "284.00",
      "high": "286.00",
      "low": "279.00",
      "close": "279.50",
      "average": "281.099",
      "volume": "39070",
      "turnover": "10983313",
      "trades": "588"
    },
    {
      "date": "2025-12-09",
      "bid": "276.50",
      "ask": "278.00",
      "open": "279.50",
      "high": "280.00",
      "low": "276.00",
      "close": "277.00",
      "average": "277.4371",
      "volume": "27949",
      "turnover": "7754838.5",
      "trades": "500"
    },
    {
      "date": "2025-12-10",
      "bid": "275.00",
      "ask": "276.50",
      "open": "277.50",
      "high": "278.00",
      "low": "273.50",
      "close": "277.00",
      "average": "275.8705",
      "volume": "33220",
      "turnover": "9164303",
      "trades": "572"
    },
    {
      "date": "2025-12-11",
      "bid": "275.50",
      "ask": "277.00",
      "open": "275.00",
      "high": "278.50",
      "low": "275.00",
      "close": "277.00",
      "average": "276.662",
      "volume": "43270",
      "turnover": "11971061.25",
      "trades": "396"
    },
    {
      "date": "2025-12-12",
      "bid": "278.00",
      "ask": "279.00",
      "open": "278.50",
      "high": "283.50",
      "low": "278.00",
      "close": "278.50",
      "average": "279.8923",
      "volume": "47498",
      "turnover": "13295621.25",
      "trades": "638"
    },
    {
      "date": "2025-12-15",
      "bid": "282.00",
      "ask": "283.00",
      "open": "278.50",
      "high": "284.00",
      "low": "278.00",
      "close": "282.00",
      "average": "281.791",
      "volume": "35065",
      "turnover": "9880456.5",
      "trades": "439"
    },
    {
      "date": "2025-12-16",
      "bid": "282.50",
      "ask": "283.00",
      "open": "283.00",
      "high": "285.50",
      "low": "280.00",
      "close": "283.50",
      "average": "281.6722",
      "volume": "247212",
      "turnover": "69632758",
      "trades": "368"
    },
    {
      "date": "2025-12-17",
      "bid": "285.00",
      "ask": "285.50",
      "open": "284.50",
      "high": "289.50",
      "low": "284.00",
      "close": "285.00",
      "average": "286.1306",
      "volume": "709516",
      "turnover": "209003085.5",
      "trades": "545"
    },
    {
      "date": "2025-12-18",
      "bid": "288.00",
      "ask": "289.50",
      "open": "290.00",
      "high": "290.00",
      "low": "280.50",
      "close": "289.50",
      "average": "287.4104",
      "volume": "605140",
      "turnover": "173922055.75",
      "trades": "421"
    },
    {
      "date": "2025-12-19",
      "bid": "289.00",
      "ask": "289.50",
      "open": "290.00",
      "high": "292.00",
      "low": "287.00",
      "close": "290.00",
      "average": "289.6833",
      "volume": "34649",
      "turnover": "10037236.5",
      "trades": "432"
    },
    {
      "date": "2025-12-22",
      "bid": "293.50",
      "ask": "294.00",
      "open": "290.00",
      "high": "295.00",
      "low": "287.50",
      "close": "294.00",
      "average": "291.2677",
      "volume": "45460",
      "turnover": "13241029.5",
      "trades": "512"
    },
    {
      "date": "2025-12-23",
      "bid": "294.00",
      "ask": "294.50",
      "open": "294.50",
      "high": "295.50",
      "low": "291.50",
      "close": "294.00",
      "average": "293.7627",
      "volume": "29909",
      "turnover": "8786149",
      "trades": "501"
    },
    {
      "date": "2025-12-29",
      "bid": "295.50",
      "ask": "296.50",
      "open": "294.00",
      "high": "297.50",
      "low": "292.00",
      "close": "296.50",
      "average": "295.2119",
      "volume": "16701",
      "turnover": "4930333.5",
      "trades": "375"
    },
    {
      "date": "2025-12-30",
      "bid": "296.50",
      "ask": "297.00",
      "open": "296.50",
      "high": "297.50",
      "low": "294.00",
      "close": "297.50",
      "average": "296.6936",
      "volume": "16814",
      "turnover": "4988605.5",
      "trades": "318"
    },
    {
      "date": "2026-01-02",
      "bid": "286.50",
      "ask": "288.00",
      "open": "296.00",
      "high": "296.00",
      "low": "285.50",
      "close": "288.00",
      "average": "288.9227",
      "volume": "38969",
      "turnover": "11259030",
      "trades": "773"
    },
    {
      "date": "2026-01-05",
      "bid": "289.00",
      "ask": "290.00",
      "open": "288.50",
      "high": "291.00",
      "low": "286.50",
      "close": "290.00",
      "average": "289.338",
      "volume": "18527",
      "turnover": "5360565.5",
      "trades": "317"
    },
    {
      "date": "2026-01-07",
      "bid": "291.00",
      "ask": "293.00",
      "open": "293.00",
      "high": "296.00",
      "low": "289.00",
      "close": "293.00",
      "average": "291.9029",
      "volume": "69095",
      "turnover": "20169350.5",
      "trades": "675"
    },
    {
      "date": "2026-01-08",
      "bid": "294.00",
      "ask": "294.50",
      "open": "291.50",
      "high": "296.00",
      "low": "291.00",
      "close": "294.50",
      "average": "294.6653",
      "volume": "23501",
      "turnover": "6924979",
      "trades": "420"
    },
    {
      "date": "2026-01-09",
      "bid": "293.50",
      "ask": "294.00",
      "open": "294.50",
      "high": "295.50",
      "low": "291.50",
      "close": "295.00",
      "average": "294.0341",
      "volume": "13663",
      "turnover": "4017388.5",
      "trades": "293"
    },
    {
      "date": "2026-01-12",
      "bid": "287.00",
      "ask": "287.50",
      "open": "294.00",
      "high": "295.00",
      "low": "286.00",
      "close": "286.50",
      "average": "288.564",
      "volume": "77757",
      "turnover": "22661218",
      "trades": "447"
    },
    {
      "date": "2026-01-13",
      "bid": "282.00",
      "ask": "283.50",
      "open": "287.00",
      "high": "288.00",
      "low": "280.50",
      "close": "282.50",
      "average": "283.6375",
      "volume": "41109",
      "turnover": "11660041.25",
      "trades": "568"
    },
    {
      "date": "2026-01-14",
      "bid": "282.00",
      "ask": "283.50",
      "open": "282.00",
      "high": "284.50",
      "low": "281.00",
      "close": "282.00",
      "average": "282.9836",
      "volume": "53139",
      "turnover": "15037211.25",
      "trades": "599"
    },
    {
      "date": "2026-01-15",
      "bid": "287.00",
      "ask": "288.00",
      "open": "282.00",
      "high": "290.00",
      "low": "280.00",
      "close": "287.00",
      "average": "286.7448",
      "volume": "65061",
      "turnover": "18655991.75",
      "trades": "769"
    },
    {
      "date": "2026-01-16",
      "bid": "287.00",
      "ask": "289.00",
      "open": "286.50",
      "high": "289.50",
      "low": "286.00",
      "close": "288.00",
      "average": "287.6072",
      "volume": "38867",
      "turnover": "11178883.25",
      "trades": "436"
    },
    {
      "date": "2026-01-19",
      "bid": "275.00",
      "ask": "275.50",
      "open": "284.00",
      "high": "284.50",
      "low": "272.00",
      "close": "275.50",
      "average": "276.5529",
      "volume": "65767",
      "turnover": "18189653.75",
      "trades": "912"
    },
    {
      "date": "2026-01-20",
      "bid": "274.00",
      "ask": "276.50",
      "open": "274.00",
      "high": "278.00",
      "low": "272.00",
      "close": "275.50",
      "average": "275.2805",
      "volume": "36358",
      "turnover": "10004056.5",
      "trades": "471"
    },
    {
      "date": "2026-01-21",
      "bid": "278.50",
      "ask": "279.50",
      "open": "275.50",
      "high": "279.50",
      "low": "273.00",
      "close": "278.00",
      "average": "277.1482",
      "volume": "22701",
      "turnover": "6290772.75",
      "trades": "386"
    },
    {
      "date": "2026-01-22",
      "bid": "285.50",
      "ask": "287.00",
      "open": "280.00",
      "high": "288.50",
      "low": "280.00",
      "close": "286.00",
      "average": "284.8623",
      "volume": "70048",
      "turnover": "19954351.75",
      "trades": "764"
    },
    {
      "date": "2026-01-23",
      "bid": "283.00",
      "ask": "285.00",
      "open": "284.00",
      "high": "286.50",
      "low": "279.50",
      "close": "284.50",
      "average": "284.3321",
      "volume": "47397",
      "turnover": "13464201.25",
      "trades": "431"
    },
    {
      "date": "2026-01-26",
      "bid": "274.50",
      "ask": "275.00",
      "open": "283.00",
      "high": "283.00",
      "low": "270.00",
      "close": "275.00",
      "average": "274.7103",
      "volume": "119725",
      "turnover": "32889652.25",
      "trades": "1163"
    },
    {
      "date": "2026-01-27",
      "bid": "275.50",
      "ask": "276.00",
      "open": "275.50",
      "high": "278.00",
      "low": "273.50",
      "close": "276.00",
      "average": "275.7928",
      "volume": "49666",
      "turnover": "13701769.65",
      "trades": "529"
    },
    {
      "date": "2026-01-28",
      "bid": "273.00",
      "ask": "274.50",
      "open": "276.50",
      "high": "276.50",
      "low": "271.00",
      "close": "273.50",
      "average": "273.3371",
      "volume": "36940",
      "turnover": "10097816.75",
      "trades": "478"
    },
    {
      "date": "2026-01-29",
      "bid": "269.00",
      "ask": "270.00",
      "open": "272.50",
      "high": "273.00",
      "low": "268.50",
      "close": "270.50",
      "average": "270.5713",
      "volume": "41535",
      "turnover": "11240374.5",
      "trades": "627"
    },
    {
      "date": "2026-01-30",
      "bid": "264.00",
      "ask": "265.00",
      "open": "269.50",
      "high": "270.50",
      "low": "262.00",
      "close": "264.50",
      "average": "265.1173",
      "volume": "53979",
      "turnover": "14323948.25",
      "trades": "687"
    },
    {
      "date": "2026-02-02",
      "bid": "266.00",
      "ask": "266.50",
      "open": "262.00",
      "high": "267.50",
      "low": "259.00",
      "close": "266.50",
      "average": "263.6065",
      "volume": "32677",
      "turnover": "8601770.25",
      "trades": "541"
    },
    {
      "date": "2026-02-03",
      "bid": "268.50",
      "ask": "270.00",
      "open": "264.00",
      "high": "270.00",
      "low": "264.00",
      "close": "270.00",
      "average": "268.131",
      "volume": "21493",
      "turnover": "5761404.75",
      "trades": "396"
    },
    {
      "date": "2026-02-04",
      "bid": "273.00",
      "ask": "273.50",
      "open": "260.00",
      "high": "276.00",
      "low": "260.00",
      "close": "272.50",
      "average": "270.438",
      "volume": "59014",
      "turnover": "15957403.5",
      "trades": "847"
    },
    {
      "date": "2026-02-05",
      "bid": "271.00",
      "ask": "271.50",
      "open": "273.50",
      "high": "276.50",
      "low": "271.00",
      "close": "271.50",
      "average": "272.4156",
      "volume": "41780",
      "turnover": "11382197.75",
      "trades": "551"
    },
    {
      "date": "2026-02-06",
      "bid": "270.00",
      "ask": "272.50",
      "open": "259.00",
      "high": "274.00",
      "low": "256.50",
      "close": "272.50",
      "average": "267.1622",
      "volume": "122174",
      "turnover": "32641696.5",
      "trades": "803"
    },
    {
      "date": "2026-02-09",
      "bid": "264.00",
      "ask": "265.00",
      "open": "272.50",
      "high": "272.50",
      "low": "260.00",
      "close": "264.00",
      "average": "264.0245",
      "volume": "87985",
      "turnover": "23226031.5",
      "trades": "881"
    },
    {
      "date": "2026-02-10",
      "bid": "254.00",
      "ask": "255.00",
      "open": "264.50",
      "high": "265.00",
      "low": "254.50",
      "close": "255.50",
      "average": "259.0079",
      "volume": "62922",
      "turnover": "16291215",
      "trades": "789"
    },
    {
      "date": "2026-02-11",
      "bid": "244.50",
      "ask": "245.50",
      "open": "255.00",
      "high": "255.50",
      "low": "244.00",
      "close": "244.50",
      "average": "247.7173",
      "volume": "69021",
      "turnover": "17098729.5",
      "trades": "923"
    },
    {
      "date": "2026-02-12",
      "bid": "235.50",
      "ask": "237.50",
      "open": "245.50",
      "high": "247.50",
      "low": "236.00",
      "close": "237.50",
      "average": "241.8689",
      "volume": "102609",
      "turnover": "24809389.75",
      "trades": "743"
    },
    {
      "date": "2026-02-13",
      "bid": "234.00",
      "ask": "235.00",
      "open": "237.50",
      "high": "238.00",
      "low": "233.00",
      "close": "234.00",
      "average": "234.9018",
      "volume": "213031",
      "turnover": "50036082.5",
      "trades": "1369"
    },
    {
      "date": "2026-02-16",
      "bid": "235.50",
      "ask": "237.50",
      "open": "234.00",
      "high": "238.50",
      "low": "233.00",
      "close": "236.00",
      "average": "235.923",
      "volume": "46289",
      "turnover": "10920768.25",
      "trades": "524"
    },
    {
      "date": "2026-02-17",
      "bid": "238.50",
      "ask": "239.00",
      "open": "235.00",
      "high": "240.50",
      "low": "234.50",
      "close": "238.50",
      "average": "236.9553",
      "volume": "43345",
      "turnover": "10274892.75",
      "trades": "484"
    },
    {
      "date": "2026-02-18",
      "bid": "240.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "243.00",
      "low": "237.50",
      "close": "239.50",
      "average": "240.0342",
      "volume": "49468",
      "turnover": "11876876.75",
      "trades": "537"
    },
    {
      "date": "2026-02-19",
      "bid": "243.00",
      "ask": "244.50",
      "open": "235.50",
      "high": "244.50",
      "low": "235.50",
      "close": "242.50",
      "average": "241.4308",
      "volume": "57846",
      "turnover": "13965954.5",
      "trades": "641"
    },
    {
      "date": "2026-02-20",
      "bid": "250.00",
      "ask": "251.00",
      "open": "245.00",
      "high": "254.00",
      "low": "243.50",
      "close": "250.00",
      "average": "250.274",
      "volume": "72008",
      "turnover": "18017354.25",
      "trades": "804"
    },
    {
      "date": "2026-02-23",
      "bid": "245.50",
      "ask": "248.00",
      "open": "249.00",
      "high": "250.50",
      "low": "246.00",
      "close": "246.50",
      "average": "247.5848",
      "volume": "52435",
      "turnover": "12983016.25",
      "trades": "482"
    },
    {
      "date": "2026-02-24",
      "bid": "245.50",
      "ask": "246.50",
      "open": "245.50",
      "high": "249.00",
      "low": "245.00",
      "close": "245.50",
      "average": "246.3061",
      "volume": "63483",
      "turnover": "15636588",
      "trades": "413"
    },
    {
      "date": "2026-02-25",
      "bid": "245.00",
      "ask": "245.50",
      "open": "245.50",
      "high": "248.50",
      "low": "244.00",
      "close": "245.00",
      "average": "245.1855",
      "volume": "25696",
      "turnover": "6300393.75",
      "trades": "392"
    },
    {
      "date": "2026-02-26",
      "bid": "244.00",
      "ask": "245.00",
      "open": "245.50",
      "high": "246.50",
      "low": "243.00",
      "close": "245.00",
      "average": "244.8965",
      "volume": "58651",
      "turnover": "14366680",
      "trades": "639"
    },
    {
      "date": "2026-02-27",
      "bid": "247.00",
      "ask": "248.00",
      "open": "245.00",
      "high": "249.00",
      "low": "245.00",
      "close": "248.50",
      "average": "247.5895",
      "volume": "54683",
      "turnover": "13538879.5",
      "trades": "410"
    },
    {
      "date": "2026-03-02",
      "bid": "240.00",
      "ask": "241.00",
      "open": "245.50",
      "high": "246.00",
      "low": "240.50",
      "close": "242.00",
      "average": "242.97",
      "volume": "50083",
      "turnover": "12157212.75",
      "trades": "587"
    },
    {
      "date": "2026-03-03",
      "bid": "239.50",
      "ask": "240.50",
      "open": "240.00",
      "high": "240.50",
      "low": "232.00",
      "close": "240.50",
      "average": "237.6481",
      "volume": "52766",
      "turnover": "12536660.5",
      "trades": "766"
    },
    {
      "date": "2026-03-04",
      "bid": "240.50",
      "ask": "241.50",
      "open": "239.50",
      "high": "244.50",
      "low": "238.00",
      "close": "241.50",
      "average": "241.514",
      "volume": "40483",
      "turnover": "9777080.75",
      "trades": "491"
    },
    {
      "date": "2026-03-05",
      "bid": "240.50",
      "ask": "241.50",
      "open": "241.50",
      "high": "244.00",
      "low": "238.50",
      "close": "240.50",
      "average": "241.3084",
      "volume": "51762",
      "turnover": "12492720.5",
      "trades": "469"
    },
    {
      "date": "2026-03-06",
      "bid": "238.00",
      "ask": "239.00",
      "open": "241.50",
      "high": "243.50",
      "low": "237.00",
      "close": "239.00",
      "average": "239.9719",
      "volume": "44007",
      "turnover": "10561799.75",
      "trades": "454"
    },
    {
      "date": "2026-03-09",
      "bid": "233.00",
      "ask": "234.00",
      "open": "230.50",
      "high": "234.00",
      "low": "230.50",
      "close": "232.50",
      "average": "232.1353",
      "volume": "88226",
      "turnover": "20480418.5",
      "trades": "979"
    },
    {
      "date": "2026-03-10",
      "bid": "242.50",
      "ask": "243.00",
      "open": "237.50",
      "high": "244.00",
      "low": "237.50",
      "close": "242.00",
      "average": "241.408",
      "volume": "70317",
      "turnover": "16966063",
      "trades": "719"
    },
    {
      "date": "2026-03-11",
      "bid": "241.50",
      "ask": "242.00",
      "open": "241.50",
      "high": "245.00",
      "low": "239.00",
      "close": "242.50",
      "average": "242.341",
      "volume": "177518",
      "turnover": "43023322.5",
      "trades": "759"
    },
    {
      "date": "2026-03-12",
      "bid": "244.00",
      "ask": "244.50",
      "open": "242.50",
      "high": "244.50",
      "low": "240.50",
      "close": "244.50",
      "average": "242.783",
      "volume": "118217",
      "turnover": "28700818.75",
      "trades": "497"
    },
    {
      "date": "2026-03-13",
      "bid": "238.50",
      "ask": "239.00",
      "open": "244.00",
      "high": "244.00",
      "low": "238.00",
      "close": "239.50",
      "average": "241.0802",
      "volume": "58112",
      "turnover": "14005638.75",
      "trades": "691"
    },
    {
      "date": "2026-03-16",
      "bid": "238.50",
      "ask": "239.50",
      "open": "239.00",
      "high": "240.00",
      "low": "237.50",
      "close": "238.50",
      "average": "238.6968",
      "volume": "29628",
      "turnover": "7071456.75",
      "trades": "395"
    },
    {
      "date": "2026-03-17",
      "bid": "237.00",
      "ask": "238.50",
      "open": "239.00",
      "high": "240.00",
      "low": "235.00",
      "close": "237.50",
      "average": "237.3577",
      "volume": "28805",
      "turnover": "6836729.75",
      "trades": "433"
    },
    {
      "date": "2026-03-18",
      "bid": "238.00",
      "ask": "239.50",
      "open": "237.00",
      "high": "243.00",
      "low": "237.00",
      "close": "238.50",
      "average": "239.2674",
      "volume": "30964",
      "turnover": "7407968.5",
      "trades": "329"
    },
    {
      "date": "2026-03-19",
      "bid": "231.00",
      "ask": "232.50",
      "open": "235.50",
      "high": "236.00",
      "low": "230.50",
      "close": "231.00",
      "average": "232.8793",
      "volume": "49395",
      "turnover": "11502201.25",
      "trades": "598"
    },
    {
      "date": "2026-03-20",
      "bid": "227.00",
      "ask": "228.50",
      "open": "231.00",
      "high": "234.00",
      "low": "225.50",
      "close": "227.00",
      "average": "228.7624",
      "volume": "47367",
      "turnover": "10836158.75",
      "trades": "498"
    },
    {
      "date": "2026-03-23",
      "bid": "229.50",
      "ask": "231.50",
      "open": "222.00",
      "high": "233.00",
      "low": "219.50",
      "close": "231.00",
      "average": "227.1461",
      "volume": "66007",
      "turnover": "14992763.5",
      "trades": "743"
    },
    {
      "date": "2026-03-24",
      "bid": "230.50",
      "ask": "231.00",
      "open": "232.50",
      "high": "232.50",
      "low": "226.50",
      "close": "230.50",
      "average": "229.6254",
      "volume": "41933",
      "turnover": "9629555.75",
      "trades": "483"
    },
    {
      "date": "2026-03-25",
      "bid": "231.50",
      "ask": "232.50",
      "open": "235.00",
      "high": "236.50",
      "low": "230.50",
      "close": "232.50",
      "average": "233.3689",
      "volume": "35531",
      "turnover": "8290612.75",
      "trades": "520"
    },
    {
      "date": "2026-03-26",
      "bid": "235.00",
      "ask": "236.00",
      "open": "232.00",
      "high": "236.50",
      "low": "229.00",
      "close": "234.00",
      "average": "234.0717",
      "volume": "29441",
      "turnover": "6891305",
      "trades": "348"
    },
    {
      "date": "2026-03-27",
      "bid": "231.00",
      "ask": "231.50",
      "open": "233.50",
      "high": "233.50",
      "low": "230.00",
      "close": "232.00",
      "average": "231.3513",
      "volume": "38955",
      "turnover": "9012208.75",
      "trades": "381"
    },
    {
      "date": "2026-03-30",
      "bid": "235.00",
      "ask": "235.50",
      "open": "230.00",
      "high": "235.50",
      "low": "226.00",
      "close": "235.50",
      "average": "232.6959",
      "volume": "39262",
      "turnover": "9135935.25",
      "trades": "499"
    },
    {
      "date": "2026-03-31",
      "bid": "239.00",
      "ask": "240.50",
      "open": "235.00",
      "high": "240.50",
      "low": "234.50",
      "close": "239.00",
      "average": "238.1316",
      "volume": "29608",
      "turnover": "7049225.75",
      "trades": "472"
    },
    {
      "date": "2026-04-01",
      "bid": "251.00",
      "ask": "252.00",
      "open": "255.00",
      "high": "255.00",
      "low": "249.00",
      "close": "251.50",
      "average": "251.5389",
      "volume": "112476",
      "turnover": "28291241.75",
      "trades": "725"
    },
    {
      "date": "2026-04-02",
      "bid": "245.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "247.50",
      "low": "245.50",
      "close": "245.50",
      "average": "246.3439",
      "volume": "11558",
      "turnover": "2847250.5",
      "trades": "258"
    },
    {
      "date": "2026-04-07",
      "bid": "246.50",
      "ask": "247.50",
      "open": "246.00",
      "high": "251.50",
      "low": "244.50",
      "close": "246.50",
      "average": "248.8495",
      "volume": "51701",
      "turnover": "12866704",
      "trades": "625"
    },
    {
      "date": "2026-04-08",
      "bid": "256.50",
      "ask": "257.50",
      "open": "257.00",
      "high": "260.00",
      "low": "253.50",
      "close": "258.00",
      "average": "257.6213",
      "volume": "27949",
      "turnover": "7197586",
      "trades": "394"
    },
    {
      "date": "2026-04-09",
      "bid": "255.50",
      "ask": "256.50",
      "open": "257.00",
      "high": "257.00",
      "low": "253.00",
      "close": "257.00",
      "average": "255.9148",
      "volume": "38682",
      "turnover": "9897161.75",
      "trades": "399"
    },
    {
      "date": "2026-04-10",
      "bid": "262.00",
      "ask": "263.50",
      "open": "257.00",
      "high": "266.50",
      "low": "257.00",
      "close": "263.50",
      "average": "260.6916",
      "volume": "81177",
      "turnover": "21162650.25",
      "trades": "549"
    },
    {
      "date": "2026-04-13",
      "bid": "261.00",
      "ask": "263.00",
      "open": "261.50",
      "high": "264.00",
      "low": "260.00",
      "close": "263.50",
      "average": "262.7109",
      "volume": "25709",
      "turnover": "6754100",
      "trades": "314"
    },
    {
      "date": "2026-04-14",
      "bid": "268.00",
      "ask": "269.00",
      "open": "264.00",
      "high": "273.00",
      "low": "264.00",
      "close": "268.50",
      "average": "267.2961",
      "volume": "95622",
      "turnover": "25559613.75",
      "trades": "422"
    },
    {
      "date": "2026-04-15",
      "bid": "267.50",
      "ask": "268.00",
      "open": "269.00",
      "high": "271.50",
      "low": "267.00",
      "close": "267.50",
      "average": "269.3765",
      "volume": "29015",
      "turnover": "7816480",
      "trades": "385"
    },
    {
      "date": "2026-04-16",
      "bid": "270.50",
      "ask": "271.50",
      "open": "268.00",
      "high": "272.50",
      "low": "267.50",
      "close": "272.00",
      "average": "270.2622",
      "volume": "33164",
      "turnover": "8962788.25",
      "trades": "358"
    },
    {
      "date": "2026-04-17",
      "bid": "279.50",
      "ask": "280.00",
      "open": "273.00",
      "high": "280.50",
      "low": "272.50",
      "close": "280.50",
      "average": "278.2989",
      "volume": "97902",
      "turnover": "27242864.75",
      "trades": "630"
    },
    {
      "date": "2026-04-20",
      "bid": "275.50",
      "ask": "276.50",
      "open": "279.00",
      "high": "279.50",
      "low": "275.50",
      "close": "275.50",
      "average": "276.3765",
      "volume": "19990",
      "turnover": "5524765.5",
      "trades": "280"
    },
    {
      "date": "2026-04-21",
      "bid": "273.50",
      "ask": "276.00",
      "open": "276.50",
      "high": "278.50",
      "low": "273.50",
      "close": "275.50",
      "average": "275.8198",
      "volume": "22070",
      "turnover": "6087317.5",
      "trades": "257"
    },
    {
      "date": "2026-04-22",
      "bid": "272.50",
      "ask": "273.50",
      "open": "275.50",
      "high": "276.50",
      "low": "272.50",
      "close": "273.00",
      "average": "273.9161",
      "volume": "11569",
      "turnover": "3168935",
      "trades": "220"
    },
    {
      "date": "2026-04-23",
      "bid": "273.50",
      "ask": "275.00",
      "open": "272.00",
      "high": "275.00",
      "low": "272.00",
      "close": "274.00",
      "average": "273.667",
      "volume": "25340",
      "turnover": "6934723",
      "trades": "331"
    },
    {
      "date": "2026-04-24",
      "bid": "285.00",
      "ask": "289.00",
      "open": "277.00",
      "high": "289.50",
      "low": "272.50",
      "close": "288.50",
      "average": "283.8765",
      "volume": "132424",
      "turnover": "37591887",
      "trades": "1868"
    },
    {
      "date": "2026-04-27",
      "bid": "292.00",
      "ask": "293.00",
      "open": "289.50",
      "high": "302.50",
      "low": "288.00",
      "close": "292.50",
      "average": "294.4066",
      "volume": "189527",
      "turnover": "55798272",
      "trades": "846"
    },
    {
      "date": "2026-04-28",
      "bid": "289.00",
      "ask": "290.00",
      "open": "292.00",
      "high": "296.00",
      "low": "288.50",
      "close": "290.50",
      "average": "292.921",
      "volume": "45721",
      "turnover": "13392732.5",
      "trades": "417"
    },
    {
      "date": "2026-04-29",
      "bid": "286.00",
      "ask": "287.00",
      "open": "290.00",
      "high": "290.50",
      "low": "286.00",
      "close": "287.50",
      "average": "288.183",
      "volume": "30267",
      "turnover": "8722435",
      "trades": "355"
    },
    {
      "date": "2026-04-30",
      "bid": "288.50",
      "ask": "289.50",
      "open": "287.00",
      "high": "290.50",
      "low": "283.00",
      "close": "289.50",
      "average": "287.8802",
      "volume": "20298",
      "turnover": "5843391.5",
      "trades": "281"
    },
    {
      "date": "2026-05-04",
      "bid": "285.00",
      "ask": "285.50",
      "open": "290.00",
      "high": "293.00",
      "low": "285.50",
      "close": "285.50",
      "average": "288.8887",
      "volume": "87297",
      "turnover": "25219116.5",
      "trades": "519"
    },
    {
      "date": "2026-05-05",
      "bid": "288.00",
      "ask": "289.00",
      "open": "286.00",
      "high": "290.00",
      "low": "285.50",
      "close": "290.00",
      "average": "288.3936",
      "volume": "22801",
      "turnover": "6575660",
      "trades": "390"
    },
    {
      "date": "2026-05-06",
      "bid": "301.00",
      "ask": "301.50",
      "open": "291.50",
      "high": "301.50",
      "low": "291.50",
      "close": "301.50",
      "average": "298.6548",
      "volume": "162724",
      "turnover": "48598339.75",
      "trades": "711"
    },
    {
      "date": "2026-05-07",
      "bid": "303.00",
      "ask": "305.00",
      "open": "301.50",
      "high": "307.50",
      "low": "301.00",
      "close": "303.50",
      "average": "305.263",
      "volume": "125889",
      "turnover": "38428191.5",
      "trades": "588"
    },
    {
      "date": "2026-05-08",
      "bid": "299.50",
      "ask": "300.00",
      "open": "300.00",
      "high": "302.00",
      "low": "295.00",
      "close": "300.00",
      "average": "299.3667",
      "volume": "29058",
      "turnover": "8698822.75",
      "trades": "421"
    },
    {
      "date": "2026-05-11",
      "bid": "303.00",
      "ask": "305.00",
      "open": "300.00",
      "high": "305.50",
      "low": "297.50",
      "close": "303.50",
      "average": "301.6513",
      "volume": "36898",
      "turnover": "11130584",
      "trades": "594"
    },
    {
      "date": "2026-05-12",
      "bid": "299.00",
      "ask": "300.50",
      "open": "303.50",
      "high": "304.50",
      "low": "298.50",
      "close": "301.50",
      "average": "301.7428",
      "volume": "48462",
      "turnover": "14623242",
      "trades": "634"
    },
    {
      "date": "2026-05-13",
      "bid": "304.50",
      "ask": "305.50",
      "open": "302.00",
      "high": "307.50",
      "low": "302.00",
      "close": "305.00",
      "average": "305.1531",
      "volume": "28811",
      "turnover": "8791871.5",
      "trades": "349"
    },
    {
      "date": "2026-05-15",
      "bid": "301.50",
      "ask": "302.50",
      "open": "304.50",
      "high": "306.50",
      "low": "299.50",
      "close": "302.50",
      "average": "303.3012",
      "volume": "28748",
      "turnover": "8719316.5",
      "trades": "535"
    },
    {
      "date": "2026-05-18",
      "bid": "299.50",
      "ask": "301.00",
      "open": "301.50",
      "high": "303.50",
      "low": "297.50",
      "close": "300.50",
      "average": "300.1651",
      "volume": "24234",
      "turnover": "7274202",
      "trades": "375"
    },
    {
      "date": "2026-05-19",
      "bid": "300.00",
      "ask": "301.00",
      "open": "301.50",
      "high": "304.50",
      "low": "297.50",
      "close": "301.00",
      "average": "301.0456",
      "volume": "19929",
      "turnover": "5999537.5",
      "trades": "343"
    },
    {
      "date": "2026-05-20",
      "bid": "303.50",
      "ask": "306.00",
      "open": "300.00",
      "high": "307.50",
      "low": "298.00",
      "close": "306.50",
      "average": "304.0797",
      "volume": "25393",
      "turnover": "7721497",
      "trades": "395"
    },
    {
      "date": "2026-05-21",
      "bid": "301.00",
      "ask": "302.50",
      "open": "306.50",
      "high": "308.50",
      "low": "301.00",
      "close": "303.00",
      "average": "304.3624",
      "volume": "25392",
      "turnover": "7728370.5",
      "trades": "342"
    },
    {
      "date": "2026-05-22",
      "bid": "310.50",
      "ask": "311.00",
      "open": "303.50",
      "high": "312.00",
      "low": "303.50",
      "close": "312.00",
      "average": "308.4871",
      "volume": "23461",
      "turnover": "7237416",
      "trades": "374"
    },
    {
      "date": "2026-05-25",
      "bid": "307.00",
      "ask": "310.50",
      "open": "313.00",
      "high": "315.00",
      "low": "307.00",
      "close": "309.00",
      "average": "310.1936",
      "volume": "47734",
      "turnover": "14807612.5",
      "trades": "603"
    },
    {
      "date": "2026-05-26",
      "bid": "310.50",
      "ask": "311.50",
      "open": "309.00",
      "high": "313.00",
      "low": "307.00",
      "close": "311.00",
      "average": "310.2557",
      "volume": "27277",
      "turnover": "8462843.5",
      "trades": "383"
    },
    {
      "date": "2026-05-27",
      "bid": "306.50",
      "ask": "309.00",
      "open": "311.00",
      "high": "314.50",
      "low": "305.50",
      "close": "308.00",
      "average": "308.9874",
      "volume": "18839",
      "turnover": "5821014.5",
      "trades": "319"
    },
    {
      "date": "2026-05-28",
      "bid": "301.00",
      "ask": "303.00",
      "open": "307.50",
      "high": "308.00",
      "low": "300.00",
      "close": "301.50",
      "average": "302.7957",
      "volume": "26365",
      "turnover": "7984132",
      "trades": "395"
    },
    {
      "date": "2026-05-29",
      "bid": "304.00",
      "ask": "307.00",
      "open": "303.00",
      "high": "305.00",
      "low": "298.50",
      "close": "305.00",
      "average": "304.2164",
      "volume": "103186",
      "turnover": "31390872",
      "trades": "587"
    },
    {
      "date": "2026-06-01",
      "bid": "295.50",
      "ask": "297.50",
      "open": "304.50",
      "high": "305.00",
      "low": "294.50",
      "close": "296.50",
      "average": "297.9936",
      "volume": "21142",
      "turnover": "6300180",
      "trades": "384"
    },
    {
      "date": "2026-06-02",
      "bid": "299.50",
      "ask": "300.50",
      "open": "298.00",
      "high": "301.50",
      "low": "297.50",
      "close": "301.00",
      "average": "299.8824",
      "volume": "44316",
      "turnover": "13289622",
      "trades": "484"
    },
    {
      "date": "2026-06-03",
      "bid": "302.00",
      "ask": "303.00",
      "open": "301.00",
      "high": "303.50",
      "low": "298.50",
      "close": "303.50",
      "average": "301.2279",
      "volume": "55225",
      "turnover": "16634496",
      "trades": "299"
    },
    {
      "date": "2026-06-04",
      "bid": "304.00",
      "ask": "305.00",
      "open": "303.00",
      "high": "307.50",
      "low": "302.00",
      "close": "304.50",
      "average": "304.4595",
      "volume": "31508",
      "turnover": "9592916",
      "trades": "326"
    },
    {
      "date": "2026-06-05",
      "bid": "302.50",
      "ask": "303.50",
      "open": "304.50",
      "high": "310.00",
      "low": "302.00",
      "close": "302.00",
      "average": "304.7465",
      "volume": "32212",
      "turnover": "9816545.5",
      "trades": "477"
    },
    {
      "date": "2026-06-08",
      "bid": "299.50",
      "ask": "300.50",
      "open": "298.50",
      "high": "300.50",
      "low": "293.50",
      "close": "300.50",
      "average": "298.074",
      "volume": "22264",
      "turnover": "6636318.5",
      "trades": "470"
    },
    {
      "date": "2026-06-09",
      "bid": "296.00",
      "ask": "297.00",
      "open": "300.00",
      "high": "300.00",
      "low": "294.00",
      "close": "295.00",
      "average": "296.1829",
      "volume": "29550",
      "turnover": "8752205.5",
      "trades": "421"
    },
    {
      "date": "2026-06-10",
      "bid": "293.50",
      "ask": "294.50",
      "open": "294.50",
      "high": "297.00",
      "low": "290.00",
      "close": "294.00",
      "average": "293.5966",
      "volume": "33246",
      "turnover": "9761024.5",
      "trades": "453"
    },
    {
      "date": "2026-06-11",
      "bid": "290.00",
      "ask": "291.50",
      "open": "293.50",
      "high": "294.00",
      "low": "289.50",
      "close": "289.50",
      "average": "290.5694",
      "volume": "14277",
      "turnover": "4148725.75",
      "trades": "265"
    },
    {
      "date": "2026-06-12",
      "bid": "290.00",
      "ask": "291.00",
      "open": "292.00",
      "high": "297.50",
      "low": "286.50",
      "close": "289.50",
      "average": "291.0053",
      "volume": "17822",
      "turnover": "5186279",
      "trades": "291"
    },
    {
      "date": "2026-06-15",
      "bid": "292.00",
      "ask": "293.00",
      "open": "290.50",
      "high": "295.50",
      "low": "290.50",
      "close": "291.00",
      "average": "292.8476",
      "volume": "52892",
      "turnover": "15490311",
      "trades": "652"
    },
    {
      "date": "2026-06-16",
      "bid": "299.00",
      "ask": "300.00",
      "open": "292.00",
      "high": "302.50",
      "low": "292.00",
      "close": "299.50",
      "average": "299.2836",
      "volume": "55246",
      "turnover": "16506591.75",
      "trades": "474"
    },
    {
      "date": "2026-06-17",
      "bid": "294.00",
      "ask": "295.00",
      "open": "304.00",
      "high": "304.00",
      "low": "292.50",
      "close": "294.00",
      "average": "295.935",
      "volume": "53534",
      "turnover": "15842575.5",
      "trades": "462"
    },
    {
      "date": "2026-06-18",
      "bid": "292.50",
      "ask": "293.50",
      "open": "296.00",
      "high": "296.00",
      "low": "289.00",
      "close": "294.50",
      "average": "292.5939",
      "volume": "17133",
      "turnover": "5011775",
      "trades": "316"
    },
    {
      "date": "2026-06-22",
      "bid": "292.50",
      "ask": "294.00",
      "open": "293.00",
      "high": "294.50",
      "low": "285.00",
      "close": "294.00",
      "average": "290.6629",
      "volume": "21973",
      "turnover": "6386093",
      "trades": "409"
    },
    {
      "date": "2026-06-23",
      "bid": "288.50",
      "ask": "289.50",
      "open": "292.50",
      "high": "292.50",
      "low": "286.00",
      "close": "287.50",
      "average": "287.8379",
      "volume": "14938",
      "turnover": "4300088",
      "trades": "275"
    },
    {
      "date": "2026-06-24",
      "bid": "287.50",
      "ask": "290.00",
      "open": "288.50",
      "high": "289.00",
      "low": "283.50",
      "close": "289.00",
      "average": "287.101",
      "volume": "30051",
      "turnover": "8627672",
      "trades": "277"
    },
    {
      "date": "2026-06-25",
      "bid": "292.00",
      "ask": "293.50",
      "open": "290.00",
      "high": "294.00",
      "low": "287.50",
      "close": "292.50",
      "average": "291.8675",
      "volume": "23750",
      "turnover": "6931852.5",
      "trades": "316"
    },
    {
      "date": "2026-06-26",
      "bid": "294.50",
      "ask": "295.50",
      "open": "290.50",
      "high": "297.00",
      "low": "289.50",
      "close": "295.50",
      "average": "294.4762",
      "volume": "40822",
      "turnover": "12021105.5",
      "trades": "430"
    },
    {
      "date": "2026-06-29",
      "bid": "289.00",
      "ask": "291.50",
      "open": "295.50",
      "high": "296.50",
      "low": "289.00",
      "close": "289.50",
      "average": "291.1674",
      "volume": "18447",
      "turnover": "5371164.5",
      "trades": "314"
    },
    {
      "date": "2026-06-30",
      "bid": "297.00",
      "ask": "297.50",
      "open": "291.50",
      "high": "298.00",
      "low": "287.50",
      "close": "297.00",
      "average": "292.71",
      "volume": "105628",
      "turnover": "30917225.5",
      "trades": "486"
    },
    {
      "date": "2026-07-01",
      "bid": "291.50",
      "ask": "292.50",
      "open": "297.50",
      "high": "297.50",
      "low": "290.00",
      "close": "292.00",
      "average": "291.6267",
      "volume": "28913",
      "turnover": "8439092",
      "trades": "354"
    },
    {
      "date": "2026-07-02",
      "bid": "297.00",
      "ask": "298.00",
      "open": "291.00",
      "high": "301.50",
      "low": "291.00",
      "close": "297.00",
      "average": "297.0451",
      "volume": "36843",
      "turnover": "10944068.25",
      "trades": "397"
    },
    {
      "date": "2026-07-03",
      "bid": "301.50",
      "ask": "302.50",
      "open": "301.50",
      "high": "304.50",
      "low": "299.00",
      "close": "302.00",
      "average": "301.7095",
      "volume": "37253",
      "turnover": "11239583",
      "trades": "438"
    },
    {
      "date": "2026-07-06",
      "bid": "295.00",
      "ask": "296.00",
      "open": "302.00",
      "high": "302.00",
      "low": "293.00",
      "close": "295.00",
      "average": "295.4485",
      "volume": "19764",
      "turnover": "5839245",
      "trades": "334"
    },
    {
      "date": "2026-07-07",
      "bid": "289.50",
      "ask": "290.50",
      "open": "296.00",
      "high": "296.00",
      "low": "289.00",
      "close": "289.50",
      "average": "290.9096",
      "volume": "18936",
      "turnover": "5508664.5",
      "trades": "324"
    },
    {
      "date": "2026-07-08",
      "bid": "278.00",
      "ask": "278.50",
      "open": "289.50",
      "high": "289.50",
      "low": "277.50",
      "close": "277.50",
      "average": "280.1128",
      "volume": "20068",
      "turnover": "5621304.5",
      "trades": "413"
    },
    {
      "date": "2026-07-09",
      "bid": "280.50",
      "ask": "281.50",
      "open": "279.50",
      "high": "284.00",
      "low": "278.50",
      "close": "281.00",
      "average": "281.1312",
      "volume": "17558",
      "turnover": "4935963",
      "trades": "352"
    },
    {
      "date": "2026-07-10",
      "bid": "284.50",
      "ask": "285.50",
      "open": "280.50",
      "high": "286.00",
      "low": "278.50",
      "close": "283.00",
      "average": "283.0447",
      "volume": "20396",
      "turnover": "5773410",
      "trades": "365"
    },
    {
      "date": "2026-07-13",
      "bid": "281.00",
      "ask": "282.00",
      "open": "281.50",
      "high": "283.00",
      "low": "279.00",
      "close": "281.00",
      "average": "281.0547",
      "volume": "18105",
      "turnover": "5088419",
      "trades": "390"
    },
    {
      "date": "2026-07-14",
      "bid": "290.50",
      "ask": "291.50",
      "open": "280.00",
      "high": "291.50",
      "low": "279.00",
      "close": "289.50",
      "average": "285.9525",
      "volume": "49721",
      "turnover": "14217517.25",
      "trades": "478"
    },
    {
      "date": "2026-07-15",
      "bid": "289.00",
      "ask": "291.00",
      "open": "289.00",
      "high": "292.50",
      "low": "287.50",
      "close": "289.50",
      "average": "290.2038",
      "volume": "12829",
      "turnover": "3723024.5",
      "trades": "291"
    },
    {
      "date": "2026-07-16",
      "bid": "294.00",
      "ask": "294.50",
      "open": "290.00",
      "high": "294.50",
      "low": "290.00",
      "close": "292.50",
      "average": "292.7455",
      "volume": "25183",
      "turnover": "7371858",
      "trades": "448"
    },
    {
      "date": "2026-07-17",
      "bid": "294.50",
      "ask": "295.50",
      "open": "296.00",
      "high": "296.00",
      "low": "282.50",
      "close": "296.00",
      "average": "291.7444",
      "volume": "60896",
      "turnover": "17776002.25",
      "trades": "557"
    },
    {
      "date": "2026-07-20",
      "bid": "288.50",
      "ask": "290.00",
      "open": "293.50",
      "high": "294.50",
      "low": "287.00",
      "close": "290.00",
      "average": "289.8477",
      "volume": "49977",
      "turnover": "14487790.75",
      "trades": "620"
    },
    {
      "date": "2026-07-21",
      "bid": "286.50",
      "ask": "288.00",
      "open": "290.00",
      "high": "290.50",
      "low": "282.00",
      "close": "288.50",
      "average": "286.7532",
      "volume": "24223",
      "turnover": "6946034.25",
      "trades": "453"
    },
    {
      "date": "2026-07-22",
      "bid": "294.00",
      "ask": "295.00",
      "open": "288.50",
      "high": "296.00",
      "low": "286.50",
      "close": "295.00",
      "average": "292.8371",
      "volume": "19810",
      "turnover": "5800684.25",
      "trades": "309"
    },
    {
      "date": "2026-07-23",
      "bid": "292.50",
      "ask": "293.50",
      "open": "295.00",
      "high": "296.50",
      "low": "290.00",
      "close": "293.50",
      "average": "293.3611",
      "volume": "32243",
      "turnover": "9458307.75",
      "trades": "379"
    },
    {
      "date": "2026-07-24",
      "bid": "291.50",
      "ask": "293.50",
      "open": "293.50",
      "high": "297.50",
      "low": "290.50",
      "close": "293.50",
      "average": "293.4526",
      "volume": "32776",
      "turnover": "9618182",
      "trades": "399"
    },
    {
      "date": "2026-07-27",
      "bid": "293.50",
      "ask": "294.50",
      "open": "293.00",
      "high": "298.50",
      "low": "293.00",
      "close": "294.00",
      "average": "295.2405",
      "volume": "18115",
      "turnover": "5348372",
      "trades": "300"
    },
    {
      "date": "2026-07-28",
      "bid": "297.00",
      "ask": "297.50",
      "open": "294.50",
      "high": "298.00",
      "low": "293.50",
      "close": "297.00",
      "average": "295.9586",
      "volume": "29827",
      "turnover": "8824123.75",
      "trades": "337"
    },
    {
      "date": "2026-07-29",
      "bid": "294.50",
      "ask": "295.50",
      "open": "296.50",
      "high": "298.50",
      "low": "294.00",
      "close": "294.00",
      "average": "295.162",
      "volume": "22610",
      "turnover": "6673565.25",
      "trades": "298"
    },
    {
      "date": "2026-07-30",
      "bid": "295.00",
      "ask": "296.50",
      "open": "293.50",
      "high": "297.50",
      "low": "293.50",
      "close": "296.00",
      "average": "294.523",
      "volume": "41528",
      "turnover": "12231276",
      "trades": "229"
    },
    {
      "date": "2026-07-31",
      "bid": "297.00",
      "ask": "300.00",
      "open": "296.00",
      "high": "303.00",
      "low": "296.00",
      "close": "298.00",
      "average": "299.0865",
      "volume": "13422",
      "turnover": "4013918.5",
      "trades": "261"
    },
    {
      "date": "2026-08-03",
      "bid": "297.50",
      "ask": "299.00",
      "open": "297.00",
      "high": "301.00",
      "low": "294.50",
      "close": "297.50",
      "average": "297.9655",
      "volume": "30834",
      "turnover": "9190523.75",
      "trades": "454"
    },
    {
      "date": "2026-08-04",
      "bid": "299.50",
      "ask": "302.00",
      "open": "298.00",
      "high": "303.00",
      "low": "297.00",
      "close": "301.00",
      "average": "301.051",
      "volume": "14087",
      "turnover": "4240906",
      "trades": "238"
    },
    {
      "date": "2026-08-05",
      "bid": "297.50",
      "ask": "298.00",
      "open": "303.00",
      "high": "303.00",
      "low": "297.00",
      "close": "297.00",
      "average": "298.1489",
      "volume": "33387",
      "turnover": "9955325.75",
      "trades": "508"
    }
  ]
}