{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX106/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/berg-b?id=TX106",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX106",
    "asset_class": "SHARES",
    "isin": "SE0000101362",
    "symbol": "BERG B",
    "company": "Bergman & Beving B",
    "market": null,
    "last_sale_price": "SEK 282.50",
    "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": "168.00",
      "ask": "168.60",
      "open": "168.60",
      "high": "170.00",
      "low": "165.80",
      "close": "168.00",
      "average": "168.0022",
      "volume": "14797",
      "turnover": "2485928.6",
      "trades": "225"
    },
    {
      "date": "2021-08-03",
      "bid": "172.60",
      "ask": "173.60",
      "open": "168.00",
      "high": "173.20",
      "low": "168.00",
      "close": "172.20",
      "average": "170.04",
      "volume": "11606",
      "turnover": "1974051.8",
      "trades": "156"
    },
    {
      "date": "2021-08-04",
      "bid": "172.20",
      "ask": "174.40",
      "open": "173.80",
      "high": "175.60",
      "low": "171.00",
      "close": "172.40",
      "average": "173.443",
      "volume": "15083",
      "turnover": "2618188.7",
      "trades": "208"
    },
    {
      "date": "2021-08-05",
      "bid": "173.00",
      "ask": "174.00",
      "open": "173.00",
      "high": "175.20",
      "low": "172.00",
      "close": "174.00",
      "average": "173.7067",
      "volume": "30553",
      "turnover": "5309879.7",
      "trades": "278"
    },
    {
      "date": "2021-08-06",
      "bid": "168.40",
      "ask": "169.00",
      "open": "173.00",
      "high": "173.80",
      "low": "168.40",
      "close": "168.40",
      "average": "170.2948",
      "volume": "13071",
      "turnover": "2225923.4",
      "trades": "171"
    },
    {
      "date": "2021-08-09",
      "bid": "166.00",
      "ask": "167.60",
      "open": "170.00",
      "high": "170.00",
      "low": "165.00",
      "close": "167.40",
      "average": "167.0595",
      "volume": "12479",
      "turnover": "2084735",
      "trades": "162"
    },
    {
      "date": "2021-08-10",
      "bid": "167.00",
      "ask": "167.60",
      "open": "167.00",
      "high": "169.40",
      "low": "166.20",
      "close": "168.00",
      "average": "166.5712",
      "volume": "109499",
      "turnover": "18239376.39",
      "trades": "155"
    },
    {
      "date": "2021-08-11",
      "bid": "175.20",
      "ask": "176.00",
      "open": "168.00",
      "high": "176.60",
      "low": "166.40",
      "close": "176.60",
      "average": "173.3387",
      "volume": "14728",
      "turnover": "2552933",
      "trades": "211"
    },
    {
      "date": "2021-08-12",
      "bid": "174.20",
      "ask": "175.60",
      "open": "180.00",
      "high": "182.00",
      "low": "173.20",
      "close": "175.60",
      "average": "177.7744",
      "volume": "13936",
      "turnover": "2477482.79",
      "trades": "204"
    },
    {
      "date": "2021-08-13",
      "bid": "172.00",
      "ask": "173.60",
      "open": "176.20",
      "high": "177.20",
      "low": "171.00",
      "close": "172.00",
      "average": "174.0272",
      "volume": "8112",
      "turnover": "1411014.8",
      "trades": "150"
    },
    {
      "date": "2021-08-16",
      "bid": "169.40",
      "ask": "171.00",
      "open": "172.20",
      "high": "172.20",
      "low": "167.40",
      "close": "171.60",
      "average": "169.6608",
      "volume": "12286",
      "turnover": "2084640.4",
      "trades": "185"
    },
    {
      "date": "2021-08-17",
      "bid": "164.00",
      "ask": "164.60",
      "open": "171.60",
      "high": "171.60",
      "low": "163.60",
      "close": "165.20",
      "average": "166.686",
      "volume": "21632",
      "turnover": "3608031.9",
      "trades": "233"
    },
    {
      "date": "2021-08-18",
      "bid": "166.80",
      "ask": "168.40",
      "open": "161.20",
      "high": "171.00",
      "low": "161.20",
      "close": "169.00",
      "average": "167.2384",
      "volume": "16411",
      "turnover": "2745062.4",
      "trades": "237"
    },
    {
      "date": "2021-08-19",
      "bid": "162.80",
      "ask": "163.20",
      "open": "169.00",
      "high": "169.00",
      "low": "162.00",
      "close": "162.00",
      "average": "164.1595",
      "volume": "10448",
      "turnover": "1715138.6",
      "trades": "163"
    },
    {
      "date": "2021-08-20",
      "bid": "166.20",
      "ask": "166.80",
      "open": "164.00",
      "high": "167.60",
      "low": "162.40",
      "close": "167.00",
      "average": "164.9572",
      "volume": "8206",
      "turnover": "1353638.4",
      "trades": "146"
    },
    {
      "date": "2021-08-23",
      "bid": "165.00",
      "ask": "166.00",
      "open": "167.00",
      "high": "167.00",
      "low": "163.60",
      "close": "165.00",
      "average": "164.9124",
      "volume": "11482",
      "turnover": "1893524.4",
      "trades": "158"
    },
    {
      "date": "2021-08-24",
      "bid": "162.40",
      "ask": "163.40",
      "open": "165.60",
      "high": "170.00",
      "low": "162.20",
      "close": "163.80",
      "average": "164.2001",
      "volume": "7279",
      "turnover": "1195212.39",
      "trades": "153"
    },
    {
      "date": "2021-08-25",
      "bid": "167.20",
      "ask": "168.20",
      "open": "163.80",
      "high": "168.80",
      "low": "158.80",
      "close": "168.80",
      "average": "164.6853",
      "volume": "39161",
      "turnover": "6448924.2",
      "trades": "177"
    },
    {
      "date": "2021-08-26",
      "bid": "165.00",
      "ask": "166.00",
      "open": "168.80",
      "high": "168.80",
      "low": "162.40",
      "close": "165.20",
      "average": "166.1098",
      "volume": "7627",
      "turnover": "1267464.2",
      "trades": "143"
    },
    {
      "date": "2021-08-27",
      "bid": "166.40",
      "ask": "167.40",
      "open": "166.00",
      "high": "167.40",
      "low": "163.60",
      "close": "167.20",
      "average": "165.984",
      "volume": "3877",
      "turnover": "643620.7",
      "trades": "84"
    },
    {
      "date": "2021-08-30",
      "bid": "171.40",
      "ask": "171.80",
      "open": "167.40",
      "high": "172.40",
      "low": "167.40",
      "close": "171.80",
      "average": "171.1077",
      "volume": "23566",
      "turnover": "4032325.2",
      "trades": "179"
    },
    {
      "date": "2021-08-31",
      "bid": "173.20",
      "ask": "173.80",
      "open": "172.00",
      "high": "183.40",
      "low": "169.00",
      "close": "173.20",
      "average": "176.7167",
      "volume": "101271",
      "turnover": "17905464.7",
      "trades": "963"
    },
    {
      "date": "2021-09-01",
      "bid": "166.20",
      "ask": "167.80",
      "open": "173.20",
      "high": "173.20",
      "low": "164.20",
      "close": "168.20",
      "average": "167.623",
      "volume": "47553",
      "turnover": "7972388.7",
      "trades": "636"
    },
    {
      "date": "2021-09-02",
      "bid": "166.20",
      "ask": "167.20",
      "open": "168.20",
      "high": "168.60",
      "low": "165.40",
      "close": "166.00",
      "average": "167.251",
      "volume": "25771",
      "turnover": "4311114.09",
      "trades": "290"
    },
    {
      "date": "2021-09-03",
      "bid": "166.20",
      "ask": "166.80",
      "open": "166.00",
      "high": "169.00",
      "low": "162.80",
      "close": "166.20",
      "average": "166.4882",
      "volume": "14039",
      "turnover": "2336899.79",
      "trades": "246"
    },
    {
      "date": "2021-09-06",
      "bid": "166.80",
      "ask": "167.60",
      "open": "168.00",
      "high": "169.00",
      "low": "165.00",
      "close": "167.00",
      "average": "167.143",
      "volume": "10118",
      "turnover": "1691152.6",
      "trades": "171"
    },
    {
      "date": "2021-09-07",
      "bid": "164.80",
      "ask": "165.00",
      "open": "167.00",
      "high": "168.20",
      "low": "163.00",
      "close": "164.80",
      "average": "164.7316",
      "volume": "14737",
      "turnover": "2427650",
      "trades": "217"
    },
    {
      "date": "2021-09-08",
      "bid": "162.40",
      "ask": "163.60",
      "open": "164.80",
      "high": "164.80",
      "low": "159.40",
      "close": "163.00",
      "average": "161.5468",
      "volume": "17288",
      "turnover": "2792821.8",
      "trades": "267"
    },
    {
      "date": "2021-09-09",
      "bid": "164.00",
      "ask": "164.80",
      "open": "162.80",
      "high": "164.80",
      "low": "159.40",
      "close": "164.40",
      "average": "163.1701",
      "volume": "12777",
      "turnover": "2084824",
      "trades": "199"
    },
    {
      "date": "2021-09-10",
      "bid": "160.80",
      "ask": "161.80",
      "open": "164.00",
      "high": "167.40",
      "low": "160.40",
      "close": "162.40",
      "average": "162.9485",
      "volume": "10162",
      "turnover": "1655882.4",
      "trades": "173"
    },
    {
      "date": "2021-09-13",
      "bid": "157.80",
      "ask": "158.60",
      "open": "161.60",
      "high": "163.80",
      "low": "156.80",
      "close": "157.80",
      "average": "159.5107",
      "volume": "22716",
      "turnover": "3623760.2",
      "trades": "326"
    },
    {
      "date": "2021-09-14",
      "bid": "159.00",
      "ask": "159.80",
      "open": "157.80",
      "high": "161.80",
      "low": "156.80",
      "close": "160.00",
      "average": "159.1078",
      "volume": "18652",
      "turnover": "2967679.4",
      "trades": "198"
    },
    {
      "date": "2021-09-15",
      "bid": "153.20",
      "ask": "154.00",
      "open": "160.00",
      "high": "160.00",
      "low": "151.20",
      "close": "153.00",
      "average": "154.9802",
      "volume": "24231",
      "turnover": "3755324.4",
      "trades": "291"
    },
    {
      "date": "2021-09-16",
      "bid": "155.80",
      "ask": "156.80",
      "open": "152.00",
      "high": "159.00",
      "low": "152.00",
      "close": "156.00",
      "average": "156.1837",
      "volume": "28192",
      "turnover": "4403130.59",
      "trades": "302"
    },
    {
      "date": "2021-09-17",
      "bid": "153.00",
      "ask": "154.40",
      "open": "155.20",
      "high": "159.00",
      "low": "152.00",
      "close": "153.80",
      "average": "154.4332",
      "volume": "11951",
      "turnover": "1847264.2",
      "trades": "150"
    },
    {
      "date": "2021-09-20",
      "bid": "148.00",
      "ask": "149.20",
      "open": "155.80",
      "high": "155.80",
      "low": "144.40",
      "close": "149.20",
      "average": "148.5689",
      "volume": "41117",
      "turnover": "6108661.1",
      "trades": "325"
    },
    {
      "date": "2021-09-21",
      "bid": "146.80",
      "ask": "147.80",
      "open": "145.40",
      "high": "151.60",
      "low": "144.00",
      "close": "147.20",
      "average": "147.6965",
      "volume": "39264",
      "turnover": "5799154.2",
      "trades": "426"
    },
    {
      "date": "2021-09-22",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.00",
      "high": "148.00",
      "low": "146.00",
      "close": "147.00",
      "average": "146.677",
      "volume": "27354",
      "turnover": "4012201.4",
      "trades": "157"
    },
    {
      "date": "2021-09-23",
      "bid": "156.40",
      "ask": "156.80",
      "open": "147.00",
      "high": "157.80",
      "low": "147.00",
      "close": "157.80",
      "average": "153.3459",
      "volume": "42811",
      "turnover": "6564889.8",
      "trades": "555"
    },
    {
      "date": "2021-09-24",
      "bid": "152.60",
      "ask": "153.60",
      "open": "158.00",
      "high": "158.00",
      "low": "151.00",
      "close": "152.20",
      "average": "152.9044",
      "volume": "15101",
      "turnover": "2309166.6",
      "trades": "238"
    },
    {
      "date": "2021-09-27",
      "bid": "149.00",
      "ask": "150.00",
      "open": "152.20",
      "high": "154.80",
      "low": "147.40",
      "close": "150.20",
      "average": "149.9727",
      "volume": "13206",
      "turnover": "1980539.4",
      "trades": "165"
    },
    {
      "date": "2021-09-28",
      "bid": "149.00",
      "ask": "150.00",
      "open": "150.40",
      "high": "151.00",
      "low": "143.20",
      "close": "149.00",
      "average": "146.2231",
      "volume": "29906",
      "turnover": "4372948.8",
      "trades": "420"
    },
    {
      "date": "2021-09-29",
      "bid": "147.60",
      "ask": "149.00",
      "open": "149.00",
      "high": "153.20",
      "low": "145.60",
      "close": "147.40",
      "average": "147.9336",
      "volume": "32631",
      "turnover": "4827220.2",
      "trades": "373"
    },
    {
      "date": "2021-09-30",
      "bid": "147.40",
      "ask": "148.00",
      "open": "147.60",
      "high": "151.00",
      "low": "143.80",
      "close": "148.60",
      "average": "147.528",
      "volume": "26754",
      "turnover": "3950780.8",
      "trades": "254"
    },
    {
      "date": "2021-10-01",
      "bid": "147.00",
      "ask": "147.60",
      "open": "145.40",
      "high": "148.40",
      "low": "142.60",
      "close": "147.20",
      "average": "146.2429",
      "volume": "16408",
      "turnover": "2399553.2",
      "trades": "280"
    },
    {
      "date": "2021-10-04",
      "bid": "153.00",
      "ask": "154.00",
      "open": "158.00",
      "high": "160.00",
      "low": "150.00",
      "close": "153.20",
      "average": "155.0044",
      "volume": "97965",
      "turnover": "15182341.6",
      "trades": "1007"
    },
    {
      "date": "2021-10-05",
      "bid": "154.60",
      "ask": "155.40",
      "open": "157.20",
      "high": "157.20",
      "low": "152.40",
      "close": "154.60",
      "average": "154.215",
      "volume": "36671",
      "turnover": "5655531.8",
      "trades": "354"
    },
    {
      "date": "2021-10-06",
      "bid": "154.80",
      "ask": "156.00",
      "open": "155.00",
      "high": "155.80",
      "low": "152.00",
      "close": "154.60",
      "average": "153.541",
      "volume": "24541",
      "turnover": "3771074.2",
      "trades": "281"
    },
    {
      "date": "2021-10-07",
      "bid": "156.00",
      "ask": "156.80",
      "open": "156.20",
      "high": "157.60",
      "low": "152.80",
      "close": "156.00",
      "average": "155.6829",
      "volume": "45893",
      "turnover": "7149975.7",
      "trades": "521"
    },
    {
      "date": "2021-10-08",
      "bid": "156.00",
      "ask": "157.00",
      "open": "156.00",
      "high": "158.60",
      "low": "153.00",
      "close": "156.20",
      "average": "156.3568",
      "volume": "13281",
      "turnover": "2076574.4",
      "trades": "191"
    },
    {
      "date": "2021-10-11",
      "bid": "151.60",
      "ask": "153.20",
      "open": "157.00",
      "high": "157.60",
      "low": "150.20",
      "close": "152.60",
      "average": "153.1743",
      "volume": "20274",
      "turnover": "3105456.4",
      "trades": "266"
    },
    {
      "date": "2021-10-12",
      "bid": "152.20",
      "ask": "153.00",
      "open": "153.40",
      "high": "154.80",
      "low": "148.00",
      "close": "152.40",
      "average": "151.2969",
      "volume": "37426",
      "turnover": "5662459.4",
      "trades": "275"
    },
    {
      "date": "2021-10-13",
      "bid": "153.40",
      "ask": "154.80",
      "open": "152.40",
      "high": "155.40",
      "low": "151.00",
      "close": "154.60",
      "average": "153.8168",
      "volume": "11014",
      "turnover": "1695994.2",
      "trades": "119"
    },
    {
      "date": "2021-10-14",
      "bid": "156.00",
      "ask": "156.40",
      "open": "154.60",
      "high": "160.00",
      "low": "154.00",
      "close": "156.40",
      "average": "156.9558",
      "volume": "20129",
      "turnover": "3159363.8",
      "trades": "248"
    },
    {
      "date": "2021-10-15",
      "bid": "167.80",
      "ask": "168.80",
      "open": "165.00",
      "high": "168.80",
      "low": "161.20",
      "close": "168.80",
      "average": "164.5564",
      "volume": "46796",
      "turnover": "7697126.9",
      "trades": "531"
    },
    {
      "date": "2021-10-18",
      "bid": "163.00",
      "ask": "163.80",
      "open": "168.00",
      "high": "168.00",
      "low": "161.80",
      "close": "164.00",
      "average": "164.3281",
      "volume": "19122",
      "turnover": "3143555.2",
      "trades": "268"
    },
    {
      "date": "2021-10-19",
      "bid": "161.60",
      "ask": "162.60",
      "open": "165.40",
      "high": "165.40",
      "low": "160.20",
      "close": "162.40",
      "average": "162.187",
      "volume": "21091",
      "turnover": "3420685",
      "trades": "308"
    },
    {
      "date": "2021-10-20",
      "bid": "152.80",
      "ask": "153.40",
      "open": "162.20",
      "high": "162.20",
      "low": "152.00",
      "close": "152.80",
      "average": "154.8657",
      "volume": "88694",
      "turnover": "13735771.2",
      "trades": "462"
    },
    {
      "date": "2021-10-21",
      "bid": "153.00",
      "ask": "153.40",
      "open": "152.80",
      "high": "154.80",
      "low": "147.40",
      "close": "153.40",
      "average": "151.4084",
      "volume": "94149",
      "turnover": "14254950",
      "trades": "342"
    },
    {
      "date": "2021-10-22",
      "bid": "150.40",
      "ask": "150.80",
      "open": "153.60",
      "high": "155.80",
      "low": "147.80",
      "close": "150.20",
      "average": "150.9311",
      "volume": "48951",
      "turnover": "7388227.8",
      "trades": "511"
    },
    {
      "date": "2021-10-25",
      "bid": "152.80",
      "ask": "153.00",
      "open": "152.80",
      "high": "157.20",
      "low": "150.80",
      "close": "152.60",
      "average": "154.0608",
      "volume": "70932",
      "turnover": "10928205.2",
      "trades": "703"
    },
    {
      "date": "2021-10-26",
      "bid": "149.00",
      "ask": "150.00",
      "open": "153.00",
      "high": "153.40",
      "low": "148.40",
      "close": "148.80",
      "average": "150.3528",
      "volume": "51957",
      "turnover": "7811881",
      "trades": "488"
    },
    {
      "date": "2021-10-27",
      "bid": "149.60",
      "ask": "150.20",
      "open": "149.00",
      "high": "153.20",
      "low": "149.00",
      "close": "150.40",
      "average": "151.0538",
      "volume": "39907",
      "turnover": "6028050.4",
      "trades": "467"
    },
    {
      "date": "2021-10-28",
      "bid": "154.00",
      "ask": "154.80",
      "open": "150.40",
      "high": "155.00",
      "low": "149.00",
      "close": "154.40",
      "average": "153.2434",
      "volume": "18632",
      "turnover": "2855230.2",
      "trades": "286"
    },
    {
      "date": "2021-10-29",
      "bid": "155.20",
      "ask": "156.00",
      "open": "154.40",
      "high": "155.80",
      "low": "150.80",
      "close": "155.00",
      "average": "153.9043",
      "volume": "32969",
      "turnover": "5074069.4",
      "trades": "319"
    },
    {
      "date": "2021-11-01",
      "bid": "157.40",
      "ask": "158.20",
      "open": "155.20",
      "high": "159.40",
      "low": "154.60",
      "close": "157.40",
      "average": "157.7384",
      "volume": "22595",
      "turnover": "3564229.8",
      "trades": "327"
    },
    {
      "date": "2021-11-02",
      "bid": "153.40",
      "ask": "154.20",
      "open": "157.60",
      "high": "158.00",
      "low": "153.40",
      "close": "153.60",
      "average": "154.855",
      "volume": "28381",
      "turnover": "4394890",
      "trades": "394"
    },
    {
      "date": "2021-11-03",
      "bid": "154.20",
      "ask": "155.00",
      "open": "153.60",
      "high": "156.80",
      "low": "152.80",
      "close": "154.40",
      "average": "154.4779",
      "volume": "15272",
      "turnover": "2359186",
      "trades": "193"
    },
    {
      "date": "2021-11-04",
      "bid": "155.80",
      "ask": "156.20",
      "open": "155.00",
      "high": "158.80",
      "low": "154.60",
      "close": "155.40",
      "average": "155.6679",
      "volume": "56766",
      "turnover": "8836623.3",
      "trades": "331"
    },
    {
      "date": "2021-11-05",
      "bid": "159.60",
      "ask": "160.00",
      "open": "156.00",
      "high": "161.40",
      "low": "156.00",
      "close": "160.20",
      "average": "158.6812",
      "volume": "89220",
      "turnover": "14157632.8",
      "trades": "179"
    },
    {
      "date": "2021-11-08",
      "bid": "166.00",
      "ask": "166.60",
      "open": "160.20",
      "high": "166.80",
      "low": "159.00",
      "close": "166.80",
      "average": "163.1872",
      "volume": "50992",
      "turnover": "8321242",
      "trades": "438"
    },
    {
      "date": "2021-11-09",
      "bid": "160.40",
      "ask": "161.20",
      "open": "166.60",
      "high": "166.60",
      "low": "160.20",
      "close": "160.20",
      "average": "163.6259",
      "volume": "26860",
      "turnover": "4394992",
      "trades": "279"
    },
    {
      "date": "2021-11-10",
      "bid": "161.20",
      "ask": "162.60",
      "open": "160.20",
      "high": "161.80",
      "low": "157.00",
      "close": "161.80",
      "average": "159.87",
      "volume": "118052",
      "turnover": "18872868",
      "trades": "178"
    },
    {
      "date": "2021-11-11",
      "bid": "163.80",
      "ask": "164.40",
      "open": "160.00",
      "high": "166.00",
      "low": "159.20",
      "close": "165.20",
      "average": "163.5995",
      "volume": "22172",
      "turnover": "3632615.1",
      "trades": "210"
    },
    {
      "date": "2021-11-12",
      "bid": "162.40",
      "ask": "163.20",
      "open": "163.80",
      "high": "165.20",
      "low": "162.00",
      "close": "162.20",
      "average": "163.3123",
      "volume": "20403",
      "turnover": "3332626.6",
      "trades": "219"
    },
    {
      "date": "2021-11-15",
      "bid": "164.00",
      "ask": "166.00",
      "open": "161.20",
      "high": "166.00",
      "low": "160.00",
      "close": "165.80",
      "average": "163.8323",
      "volume": "9550",
      "turnover": "1564667.6",
      "trades": "161"
    },
    {
      "date": "2021-11-16",
      "bid": "163.60",
      "ask": "164.60",
      "open": "164.20",
      "high": "164.60",
      "low": "161.60",
      "close": "164.60",
      "average": "161.762",
      "volume": "85878",
      "turnover": "13891793.8",
      "trades": "200"
    },
    {
      "date": "2021-11-17",
      "bid": "167.00",
      "ask": "167.80",
      "open": "162.20",
      "high": "169.40",
      "low": "162.20",
      "close": "168.80",
      "average": "166.7204",
      "volume": "19218",
      "turnover": "3204032.6",
      "trades": "258"
    },
    {
      "date": "2021-11-18",
      "bid": "165.80",
      "ask": "166.60",
      "open": "168.80",
      "high": "170.40",
      "low": "165.80",
      "close": "166.20",
      "average": "167.3529",
      "volume": "19713",
      "turnover": "3299028.4",
      "trades": "219"
    },
    {
      "date": "2021-11-19",
      "bid": "163.60",
      "ask": "164.60",
      "open": "166.20",
      "high": "166.20",
      "low": "161.00",
      "close": "164.60",
      "average": "163.0003",
      "volume": "14682",
      "turnover": "2393170.6",
      "trades": "239"
    },
    {
      "date": "2021-11-22",
      "bid": "160.40",
      "ask": "161.00",
      "open": "164.60",
      "high": "164.60",
      "low": "160.20",
      "close": "160.20",
      "average": "161.7959",
      "volume": "20311",
      "turnover": "3286242.6",
      "trades": "297"
    },
    {
      "date": "2021-11-23",
      "bid": "154.20",
      "ask": "155.40",
      "open": "160.20",
      "high": "160.20",
      "low": "153.60",
      "close": "154.80",
      "average": "155.5811",
      "volume": "23752",
      "turnover": "3694893.8",
      "trades": "241"
    },
    {
      "date": "2021-11-24",
      "bid": "149.20",
      "ask": "149.80",
      "open": "154.80",
      "high": "155.80",
      "low": "148.80",
      "close": "148.80",
      "average": "152.6786",
      "volume": "50054",
      "turnover": "7639258",
      "trades": "362"
    },
    {
      "date": "2021-11-25",
      "bid": "148.80",
      "ask": "150.20",
      "open": "148.40",
      "high": "152.60",
      "low": "146.80",
      "close": "149.60",
      "average": "149.6513",
      "volume": "38073",
      "turnover": "5697919.2",
      "trades": "350"
    },
    {
      "date": "2021-11-26",
      "bid": "144.60",
      "ask": "145.80",
      "open": "149.60",
      "high": "149.60",
      "low": "143.80",
      "close": "144.20",
      "average": "146.0025",
      "volume": "201696",
      "turnover": "29448731.4",
      "trades": "401"
    },
    {
      "date": "2021-11-29",
      "bid": "147.20",
      "ask": "148.60",
      "open": "146.00",
      "high": "149.00",
      "low": "142.00",
      "close": "147.00",
      "average": "143.4827",
      "volume": "190016",
      "turnover": "27339871.6",
      "trades": "483"
    },
    {
      "date": "2021-11-30",
      "bid": "147.00",
      "ask": "147.80",
      "open": "150.60",
      "high": "150.60",
      "low": "145.20",
      "close": "147.80",
      "average": "148.0117",
      "volume": "14008",
      "turnover": "2073348",
      "trades": "186"
    },
    {
      "date": "2021-12-01",
      "bid": "149.20",
      "ask": "150.40",
      "open": "147.80",
      "high": "150.80",
      "low": "145.00",
      "close": "150.00",
      "average": "148.3501",
      "volume": "18192",
      "turnover": "2698785",
      "trades": "194"
    },
    {
      "date": "2021-12-02",
      "bid": "146.80",
      "ask": "147.60",
      "open": "150.00",
      "high": "150.00",
      "low": "144.80",
      "close": "148.40",
      "average": "147.3056",
      "volume": "13771",
      "turnover": "2028545.6",
      "trades": "200"
    },
    {
      "date": "2021-12-03",
      "bid": "144.20",
      "ask": "144.60",
      "open": "148.60",
      "high": "148.60",
      "low": "143.80",
      "close": "144.40",
      "average": "147.3739",
      "volume": "217117",
      "turnover": "31997374.8",
      "trades": "302"
    },
    {
      "date": "2021-12-06",
      "bid": "146.00",
      "ask": "146.80",
      "open": "145.00",
      "high": "147.00",
      "low": "144.00",
      "close": "146.80",
      "average": "145.2762",
      "volume": "24312",
      "turnover": "3531954.8",
      "trades": "327"
    },
    {
      "date": "2021-12-07",
      "bid": "149.60",
      "ask": "150.40",
      "open": "146.80",
      "high": "151.40",
      "low": "146.80",
      "close": "149.20",
      "average": "150.0325",
      "volume": "10244",
      "turnover": "1536939.6",
      "trades": "148"
    },
    {
      "date": "2021-12-08",
      "bid": "146.20",
      "ask": "148.00",
      "open": "152.00",
      "high": "152.20",
      "low": "145.40",
      "close": "146.20",
      "average": "148.5225",
      "volume": "8138",
      "turnover": "1208675.8",
      "trades": "160"
    },
    {
      "date": "2021-12-09",
      "bid": "147.20",
      "ask": "147.80",
      "open": "145.80",
      "high": "149.40",
      "low": "145.80",
      "close": "147.80",
      "average": "147.9043",
      "volume": "9752",
      "turnover": "1442363.2",
      "trades": "148"
    },
    {
      "date": "2021-12-10",
      "bid": "143.60",
      "ask": "144.00",
      "open": "147.00",
      "high": "149.00",
      "low": "142.00",
      "close": "144.40",
      "average": "145.1132",
      "volume": "13541",
      "turnover": "1965695.4",
      "trades": "197"
    },
    {
      "date": "2021-12-13",
      "bid": "141.00",
      "ask": "141.80",
      "open": "143.80",
      "high": "146.00",
      "low": "140.20",
      "close": "141.20",
      "average": "143.1047",
      "volume": "18147",
      "turnover": "2597522.6",
      "trades": "234"
    },
    {
      "date": "2021-12-14",
      "bid": "136.40",
      "ask": "137.80",
      "open": "141.20",
      "high": "142.00",
      "low": "134.60",
      "close": "138.00",
      "average": "138.5438",
      "volume": "20160",
      "turnover": "2793068.6",
      "trades": "241"
    },
    {
      "date": "2021-12-15",
      "bid": "137.20",
      "ask": "138.40",
      "open": "138.00",
      "high": "138.40",
      "low": "134.60",
      "close": "138.40",
      "average": "136.5395",
      "volume": "30436",
      "turnover": "4156771",
      "trades": "232"
    },
    {
      "date": "2021-12-16",
      "bid": "138.00",
      "ask": "139.20",
      "open": "139.00",
      "high": "141.60",
      "low": "137.60",
      "close": "138.00",
      "average": "138.9535",
      "volume": "13777",
      "turnover": "1914362.8",
      "trades": "218"
    },
    {
      "date": "2021-12-17",
      "bid": "142.60",
      "ask": "143.40",
      "open": "139.60",
      "high": "143.40",
      "low": "136.20",
      "close": "143.00",
      "average": "139.085",
      "volume": "33402",
      "turnover": "4645825.2",
      "trades": "307"
    },
    {
      "date": "2021-12-20",
      "bid": "140.40",
      "ask": "141.60",
      "open": "143.20",
      "high": "144.40",
      "low": "139.00",
      "close": "140.80",
      "average": "141.5428",
      "volume": "20727",
      "turnover": "2933758.4",
      "trades": "229"
    },
    {
      "date": "2021-12-21",
      "bid": "140.40",
      "ask": "141.60",
      "open": "141.00",
      "high": "142.00",
      "low": "138.80",
      "close": "141.00",
      "average": "140.6072",
      "volume": "10281",
      "turnover": "1445582.8",
      "trades": "150"
    },
    {
      "date": "2021-12-22",
      "bid": "143.40",
      "ask": "144.60",
      "open": "141.00",
      "high": "145.00",
      "low": "140.00",
      "close": "143.40",
      "average": "142.2148",
      "volume": "7904",
      "turnover": "1124065.39",
      "trades": "145"
    },
    {
      "date": "2021-12-23",
      "bid": "146.00",
      "ask": "146.80",
      "open": "144.80",
      "high": "147.60",
      "low": "144.00",
      "close": "146.20",
      "average": "145.3877",
      "volume": "14638",
      "turnover": "2128184.6",
      "trades": "160"
    },
    {
      "date": "2021-12-27",
      "bid": "147.40",
      "ask": "147.80",
      "open": "146.00",
      "high": "150.00",
      "low": "146.00",
      "close": "148.00",
      "average": "148.2343",
      "volume": "10555",
      "turnover": "1564613.4",
      "trades": "119"
    },
    {
      "date": "2021-12-28",
      "bid": "145.80",
      "ask": "147.20",
      "open": "148.00",
      "high": "150.40",
      "low": "146.20",
      "close": "146.20",
      "average": "147.9638",
      "volume": "6237",
      "turnover": "922866.2",
      "trades": "99"
    },
    {
      "date": "2021-12-29",
      "bid": "149.40",
      "ask": "150.40",
      "open": "147.40",
      "high": "150.20",
      "low": "146.80",
      "close": "150.20",
      "average": "148.7871",
      "volume": "11273",
      "turnover": "1677277",
      "trades": "169"
    },
    {
      "date": "2021-12-30",
      "bid": "150.80",
      "ask": "151.20",
      "open": "150.20",
      "high": "152.40",
      "low": "148.00",
      "close": "150.80",
      "average": "150.7007",
      "volume": "17555",
      "turnover": "2645550",
      "trades": "189"
    },
    {
      "date": "2022-01-03",
      "bid": "147.00",
      "ask": "148.00",
      "open": "150.20",
      "high": "151.80",
      "low": "147.00",
      "close": "147.20",
      "average": "149.0971",
      "volume": "17396",
      "turnover": "2593693.2",
      "trades": "194"
    },
    {
      "date": "2022-01-04",
      "bid": "147.60",
      "ask": "149.00",
      "open": "148.00",
      "high": "151.40",
      "low": "146.80",
      "close": "147.40",
      "average": "148.5946",
      "volume": "15847",
      "turnover": "2354975.2",
      "trades": "186"
    },
    {
      "date": "2022-01-05",
      "bid": "144.00",
      "ask": "144.60",
      "open": "147.60",
      "high": "149.00",
      "low": "144.00",
      "close": "144.00",
      "average": "145.1317",
      "volume": "9610",
      "turnover": "1394716",
      "trades": "145"
    },
    {
      "date": "2022-01-07",
      "bid": "141.00",
      "ask": "142.20",
      "open": "143.80",
      "high": "143.80",
      "low": "139.00",
      "close": "141.20",
      "average": "140.3917",
      "volume": "27724",
      "turnover": "3892260.6",
      "trades": "288"
    },
    {
      "date": "2022-01-10",
      "bid": "133.80",
      "ask": "134.60",
      "open": "141.20",
      "high": "141.80",
      "low": "133.60",
      "close": "133.80",
      "average": "137.3394",
      "volume": "27990",
      "turnover": "3844131",
      "trades": "410"
    },
    {
      "date": "2022-01-11",
      "bid": "135.60",
      "ask": "136.00",
      "open": "133.80",
      "high": "136.40",
      "low": "133.20",
      "close": "135.60",
      "average": "134.7886",
      "volume": "14527",
      "turnover": "1958065",
      "trades": "257"
    },
    {
      "date": "2022-01-12",
      "bid": "136.60",
      "ask": "137.40",
      "open": "137.00",
      "high": "137.40",
      "low": "134.00",
      "close": "136.40",
      "average": "136.1585",
      "volume": "8340",
      "turnover": "1135561.6",
      "trades": "168"
    },
    {
      "date": "2022-01-13",
      "bid": "138.00",
      "ask": "138.40",
      "open": "136.80",
      "high": "139.40",
      "low": "135.00",
      "close": "136.40",
      "average": "136.769",
      "volume": "6194",
      "turnover": "847157.2",
      "trades": "109"
    },
    {
      "date": "2022-01-14",
      "bid": "131.60",
      "ask": "132.80",
      "open": "135.80",
      "high": "136.20",
      "low": "131.60",
      "close": "132.60",
      "average": "133.6757",
      "volume": "19867",
      "turnover": "2655734.79",
      "trades": "273"
    },
    {
      "date": "2022-01-17",
      "bid": "130.60",
      "ask": "132.00",
      "open": "132.60",
      "high": "133.20",
      "low": "129.40",
      "close": "131.40",
      "average": "131.4666",
      "volume": "11669",
      "turnover": "1534083.8",
      "trades": "223"
    },
    {
      "date": "2022-01-18",
      "bid": "128.40",
      "ask": "129.40",
      "open": "130.60",
      "high": "131.40",
      "low": "127.40",
      "close": "129.40",
      "average": "128.4235",
      "volume": "13150",
      "turnover": "1688768.6",
      "trades": "205"
    },
    {
      "date": "2022-01-19",
      "bid": "128.40",
      "ask": "129.00",
      "open": "128.40",
      "high": "131.20",
      "low": "126.80",
      "close": "128.60",
      "average": "129.114",
      "volume": "18750",
      "turnover": "2420985.1",
      "trades": "229"
    },
    {
      "date": "2022-01-20",
      "bid": "132.20",
      "ask": "133.40",
      "open": "129.00",
      "high": "133.00",
      "low": "127.00",
      "close": "133.00",
      "average": "130.4394",
      "volume": "14081",
      "turnover": "1835924.6",
      "trades": "197"
    },
    {
      "date": "2022-01-21",
      "bid": "129.20",
      "ask": "130.20",
      "open": "130.20",
      "high": "131.20",
      "low": "128.60",
      "close": "129.20",
      "average": "129.3532",
      "volume": "16537",
      "turnover": "2139162",
      "trades": "194"
    },
    {
      "date": "2022-01-24",
      "bid": "123.20",
      "ask": "125.20",
      "open": "129.00",
      "high": "129.00",
      "low": "122.60",
      "close": "123.40",
      "average": "124.2631",
      "volume": "29947",
      "turnover": "3721369",
      "trades": "300"
    },
    {
      "date": "2022-01-25",
      "bid": "123.40",
      "ask": "124.60",
      "open": "123.40",
      "high": "127.60",
      "low": "123.00",
      "close": "123.80",
      "average": "125.3294",
      "volume": "27415",
      "turnover": "3435904.2",
      "trades": "247"
    },
    {
      "date": "2022-01-26",
      "bid": "128.40",
      "ask": "129.60",
      "open": "124.20",
      "high": "129.60",
      "low": "124.20",
      "close": "129.60",
      "average": "127.9573",
      "volume": "16260",
      "turnover": "2080523.1",
      "trades": "157"
    },
    {
      "date": "2022-01-27",
      "bid": "126.60",
      "ask": "128.00",
      "open": "127.40",
      "high": "129.80",
      "low": "126.20",
      "close": "127.40",
      "average": "128.1299",
      "volume": "12101",
      "turnover": "1552034.4",
      "trades": "207"
    },
    {
      "date": "2022-01-28",
      "bid": "127.20",
      "ask": "128.00",
      "open": "128.20",
      "high": "129.00",
      "low": "126.00",
      "close": "127.00",
      "average": "127.5814",
      "volume": "109744",
      "turnover": "14001419.4",
      "trades": "117"
    },
    {
      "date": "2022-01-31",
      "bid": "133.00",
      "ask": "134.20",
      "open": "128.40",
      "high": "133.80",
      "low": "128.40",
      "close": "132.60",
      "average": "131.1608",
      "volume": "20119",
      "turnover": "2638825.4",
      "trades": "172"
    },
    {
      "date": "2022-02-01",
      "bid": "138.60",
      "ask": "139.40",
      "open": "136.00",
      "high": "139.80",
      "low": "135.00",
      "close": "138.40",
      "average": "138.0578",
      "volume": "29377",
      "turnover": "4055722.6",
      "trades": "339"
    },
    {
      "date": "2022-02-02",
      "bid": "142.00",
      "ask": "142.60",
      "open": "139.00",
      "high": "143.20",
      "low": "139.00",
      "close": "142.60",
      "average": "141.3377",
      "volume": "20772",
      "turnover": "2936085",
      "trades": "191"
    },
    {
      "date": "2022-02-03",
      "bid": "139.80",
      "ask": "140.60",
      "open": "144.00",
      "high": "144.00",
      "low": "138.80",
      "close": "139.00",
      "average": "139.9006",
      "volume": "26413",
      "turnover": "3694900.5",
      "trades": "236"
    },
    {
      "date": "2022-02-04",
      "bid": "139.20",
      "ask": "140.00",
      "open": "136.00",
      "high": "140.60",
      "low": "134.00",
      "close": "139.20",
      "average": "138.9263",
      "volume": "19073",
      "turnover": "2649229.79",
      "trades": "171"
    },
    {
      "date": "2022-02-07",
      "bid": "139.80",
      "ask": "141.00",
      "open": "139.20",
      "high": "141.20",
      "low": "138.20",
      "close": "141.20",
      "average": "139.7827",
      "volume": "18181",
      "turnover": "2541152",
      "trades": "195"
    },
    {
      "date": "2022-02-08",
      "bid": "142.00",
      "ask": "142.60",
      "open": "141.40",
      "high": "142.60",
      "low": "138.40",
      "close": "142.60",
      "average": "140.5361",
      "volume": "23887",
      "turnover": "3356893",
      "trades": "233"
    },
    {
      "date": "2022-02-09",
      "bid": "144.00",
      "ask": "145.20",
      "open": "143.00",
      "high": "147.40",
      "low": "141.80",
      "close": "145.20",
      "average": "145.0766",
      "volume": "37202",
      "turnover": "5397113.2",
      "trades": "343"
    },
    {
      "date": "2022-02-10",
      "bid": "148.20",
      "ask": "148.40",
      "open": "147.60",
      "high": "154.60",
      "low": "146.60",
      "close": "148.40",
      "average": "149.2601",
      "volume": "57744",
      "turnover": "8619170.6",
      "trades": "505"
    },
    {
      "date": "2022-02-11",
      "bid": "143.80",
      "ask": "144.60",
      "open": "146.80",
      "high": "146.80",
      "low": "141.20",
      "close": "143.80",
      "average": "143.1241",
      "volume": "16496",
      "turnover": "2360975.2",
      "trades": "228"
    },
    {
      "date": "2022-02-14",
      "bid": "136.20",
      "ask": "137.20",
      "open": "140.00",
      "high": "140.00",
      "low": "133.60",
      "close": "136.20",
      "average": "136.1217",
      "volume": "29763",
      "turnover": "4051389.4",
      "trades": "315"
    },
    {
      "date": "2022-02-15",
      "bid": "139.60",
      "ask": "140.20",
      "open": "135.00",
      "high": "140.20",
      "low": "135.00",
      "close": "139.60",
      "average": "138.3566",
      "volume": "14104",
      "turnover": "1951381.2",
      "trades": "156"
    },
    {
      "date": "2022-02-16",
      "bid": "139.80",
      "ask": "140.20",
      "open": "133.40",
      "high": "142.00",
      "low": "133.40",
      "close": "140.40",
      "average": "139.9685",
      "volume": "21654",
      "turnover": "3030877",
      "trades": "352"
    },
    {
      "date": "2022-02-17",
      "bid": "136.00",
      "ask": "136.60",
      "open": "140.00",
      "high": "142.00",
      "low": "135.60",
      "close": "135.60",
      "average": "139.0858",
      "volume": "26443",
      "turnover": "3677846.2",
      "trades": "369"
    },
    {
      "date": "2022-02-18",
      "bid": "135.00",
      "ask": "135.40",
      "open": "135.60",
      "high": "137.20",
      "low": "133.60",
      "close": "135.60",
      "average": "135.5408",
      "volume": "24787",
      "turnover": "3359650",
      "trades": "306"
    },
    {
      "date": "2022-02-21",
      "bid": "128.20",
      "ask": "129.60",
      "open": "134.20",
      "high": "134.20",
      "low": "125.20",
      "close": "128.00",
      "average": "129.5878",
      "volume": "44893",
      "turnover": "5817642.1",
      "trades": "345"
    },
    {
      "date": "2022-02-22",
      "bid": "129.40",
      "ask": "129.60",
      "open": "125.00",
      "high": "130.00",
      "low": "122.40",
      "close": "129.40",
      "average": "128.3738",
      "volume": "27032",
      "turnover": "3469807.2",
      "trades": "275"
    },
    {
      "date": "2022-02-23",
      "bid": "126.20",
      "ask": "127.20",
      "open": "124.60",
      "high": "130.00",
      "low": "124.60",
      "close": "126.00",
      "average": "128.9151",
      "volume": "19429",
      "turnover": "2504691.79",
      "trades": "220"
    },
    {
      "date": "2022-02-24",
      "bid": "125.60",
      "ask": "127.00",
      "open": "122.60",
      "high": "127.80",
      "low": "116.20",
      "close": "125.80",
      "average": "122.4132",
      "volume": "31323",
      "turnover": "3832965.8",
      "trades": "341"
    },
    {
      "date": "2022-02-25",
      "bid": "128.20",
      "ask": "128.80",
      "open": "127.00",
      "high": "129.20",
      "low": "124.60",
      "close": "128.60",
      "average": "126.7744",
      "volume": "29493",
      "turnover": "3738957.2",
      "trades": "277"
    },
    {
      "date": "2022-02-28",
      "bid": "129.40",
      "ask": "130.00",
      "open": "127.60",
      "high": "130.00",
      "low": "124.80",
      "close": "129.80",
      "average": "128.4097",
      "volume": "26520",
      "turnover": "3405424.4",
      "trades": "256"
    },
    {
      "date": "2022-03-01",
      "bid": "124.40",
      "ask": "125.60",
      "open": "129.00",
      "high": "129.00",
      "low": "124.00",
      "close": "124.20",
      "average": "125.5196",
      "volume": "18539",
      "turnover": "2327007.4",
      "trades": "195"
    },
    {
      "date": "2022-03-02",
      "bid": "125.40",
      "ask": "126.40",
      "open": "124.20",
      "high": "127.20",
      "low": "124.00",
      "close": "126.40",
      "average": "124.7525",
      "volume": "16560",
      "turnover": "2066880.2",
      "trades": "132"
    },
    {
      "date": "2022-03-03",
      "bid": "124.20",
      "ask": "124.60",
      "open": "129.60",
      "high": "129.60",
      "low": "123.20",
      "close": "124.20",
      "average": "124.5298",
      "volume": "23275",
      "turnover": "2898274",
      "trades": "192"
    },
    {
      "date": "2022-03-04",
      "bid": "122.80",
      "ask": "124.00",
      "open": "123.60",
      "high": "124.20",
      "low": "120.60",
      "close": "122.80",
      "average": "122.7168",
      "volume": "18855",
      "turnover": "2313825",
      "trades": "185"
    },
    {
      "date": "2022-03-07",
      "bid": "124.00",
      "ask": "125.40",
      "open": "120.00",
      "high": "128.40",
      "low": "117.00",
      "close": "125.80",
      "average": "122.9941",
      "volume": "50165",
      "turnover": "6154749.1",
      "trades": "346"
    },
    {
      "date": "2022-03-08",
      "bid": "122.00",
      "ask": "123.60",
      "open": "123.00",
      "high": "129.20",
      "low": "120.40",
      "close": "123.60",
      "average": "125.5048",
      "volume": "16718",
      "turnover": "2098324.6",
      "trades": "210"
    },
    {
      "date": "2022-03-09",
      "bid": "126.20",
      "ask": "127.20",
      "open": "124.00",
      "high": "129.40",
      "low": "124.00",
      "close": "127.60",
      "average": "127.1013",
      "volume": "11189",
      "turnover": "1422136",
      "trades": "134"
    },
    {
      "date": "2022-03-10",
      "bid": "126.40",
      "ask": "127.40",
      "open": "129.60",
      "high": "130.00",
      "low": "125.80",
      "close": "125.80",
      "average": "128.3309",
      "volume": "7462",
      "turnover": "957605",
      "trades": "110"
    },
    {
      "date": "2022-03-11",
      "bid": "130.40",
      "ask": "131.20",
      "open": "128.40",
      "high": "133.60",
      "low": "128.00",
      "close": "131.20",
      "average": "130.0337",
      "volume": "35075",
      "turnover": "4560932.8",
      "trades": "257"
    },
    {
      "date": "2022-03-14",
      "bid": "131.00",
      "ask": "133.00",
      "open": "130.00",
      "high": "134.40",
      "low": "129.20",
      "close": "132.00",
      "average": "131.3447",
      "volume": "37896",
      "turnover": "4977439.8",
      "trades": "96"
    },
    {
      "date": "2022-03-15",
      "bid": "130.60",
      "ask": "131.20",
      "open": "129.00",
      "high": "133.40",
      "low": "127.00",
      "close": "131.00",
      "average": "131.3658",
      "volume": "14844",
      "turnover": "1949464.3",
      "trades": "135"
    },
    {
      "date": "2022-03-16",
      "bid": "136.80",
      "ask": "138.00",
      "open": "134.00",
      "high": "137.60",
      "low": "132.80",
      "close": "136.40",
      "average": "135.1567",
      "volume": "22176",
      "turnover": "2997292.2",
      "trades": "170"
    },
    {
      "date": "2022-03-17",
      "bid": "137.20",
      "ask": "138.00",
      "open": "136.00",
      "high": "139.20",
      "low": "135.40",
      "close": "137.80",
      "average": "137.9282",
      "volume": "14972",
      "turnover": "2065061",
      "trades": "120"
    },
    {
      "date": "2022-03-18",
      "bid": "141.60",
      "ask": "142.20",
      "open": "140.00",
      "high": "143.00",
      "low": "138.20",
      "close": "141.40",
      "average": "140.5347",
      "volume": "14251",
      "turnover": "2002776.4",
      "trades": "143"
    },
    {
      "date": "2022-03-21",
      "bid": "141.20",
      "ask": "143.00",
      "open": "142.00",
      "high": "144.20",
      "low": "139.40",
      "close": "142.00",
      "average": "141.6041",
      "volume": "4799",
      "turnover": "679547.9",
      "trades": "74"
    },
    {
      "date": "2022-03-22",
      "bid": "143.20",
      "ask": "144.00",
      "open": "142.20",
      "high": "144.00",
      "low": "141.80",
      "close": "143.40",
      "average": "143.1564",
      "volume": "5854",
      "turnover": "838037.6",
      "trades": "78"
    },
    {
      "date": "2022-03-23",
      "bid": "140.00",
      "ask": "140.60",
      "open": "143.40",
      "high": "144.20",
      "low": "137.60",
      "close": "140.60",
      "average": "139.2114",
      "volume": "11586",
      "turnover": "1612903.6",
      "trades": "108"
    },
    {
      "date": "2022-03-24",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.00",
      "high": "140.80",
      "low": "136.00",
      "close": "137.80",
      "average": "138.1066",
      "volume": "11528",
      "turnover": "1592093.4",
      "trades": "105"
    },
    {
      "date": "2022-03-25",
      "bid": "137.80",
      "ask": "138.60",
      "open": "138.80",
      "high": "140.80",
      "low": "137.40",
      "close": "137.80",
      "average": "137.8675",
      "volume": "6692",
      "turnover": "922609.2",
      "trades": "86"
    },
    {
      "date": "2022-03-28",
      "bid": "140.20",
      "ask": "141.60",
      "open": "140.80",
      "high": "141.40",
      "low": "138.60",
      "close": "140.20",
      "average": "139.9372",
      "volume": "5560",
      "turnover": "778050.6",
      "trades": "92"
    },
    {
      "date": "2022-03-29",
      "bid": "145.40",
      "ask": "146.40",
      "open": "141.00",
      "high": "146.20",
      "low": "141.00",
      "close": "145.00",
      "average": "144.1286",
      "volume": "9328",
      "turnover": "1344672.6",
      "trades": "108"
    },
    {
      "date": "2022-03-30",
      "bid": "142.60",
      "ask": "144.60",
      "open": "149.60",
      "high": "149.60",
      "low": "121.20",
      "close": "143.40",
      "average": "141.615",
      "volume": "5997",
      "turnover": "849551.6",
      "trades": "83"
    },
    {
      "date": "2022-03-31",
      "bid": "141.60",
      "ask": "142.60",
      "open": "141.60",
      "high": "143.80",
      "low": "141.20",
      "close": "141.40",
      "average": "142.3352",
      "volume": "16018",
      "turnover": "2280071.4",
      "trades": "132"
    },
    {
      "date": "2022-04-01",
      "bid": "143.80",
      "ask": "146.00",
      "open": "140.80",
      "high": "146.00",
      "low": "139.20",
      "close": "146.00",
      "average": "141.5893",
      "volume": "42796",
      "turnover": "6059457",
      "trades": "175"
    },
    {
      "date": "2022-04-04",
      "bid": "143.20",
      "ask": "145.00",
      "open": "146.00",
      "high": "146.20",
      "low": "141.00",
      "close": "143.80",
      "average": "144.0972",
      "volume": "6608",
      "turnover": "952194.6",
      "trades": "123"
    },
    {
      "date": "2022-04-05",
      "bid": "141.00",
      "ask": "142.40",
      "open": "145.60",
      "high": "146.60",
      "low": "140.60",
      "close": "143.00",
      "average": "143.8151",
      "volume": "9667",
      "turnover": "1390260.2",
      "trades": "111"
    },
    {
      "date": "2022-04-06",
      "bid": "140.40",
      "ask": "142.40",
      "open": "143.00",
      "high": "143.00",
      "low": "137.60",
      "close": "140.20",
      "average": "138.7542",
      "volume": "33852",
      "turnover": "4697108.2",
      "trades": "141"
    },
    {
      "date": "2022-04-07",
      "bid": "141.20",
      "ask": "146.80",
      "open": "140.20",
      "high": "143.60",
      "low": "139.40",
      "close": "140.60",
      "average": "142.374",
      "volume": "114381",
      "turnover": "16284879.2",
      "trades": "72"
    },
    {
      "date": "2022-04-08",
      "bid": "139.40",
      "ask": "140.80",
      "open": "141.20",
      "high": "143.00",
      "low": "139.80",
      "close": "141.40",
      "average": "141.357",
      "volume": "2446",
      "turnover": "345759.2",
      "trades": "58"
    },
    {
      "date": "2022-04-11",
      "bid": "133.80",
      "ask": "134.80",
      "open": "139.20",
      "high": "139.60",
      "low": "132.20",
      "close": "133.60",
      "average": "135.3903",
      "volume": "12849",
      "turnover": "1739629.4",
      "trades": "161"
    },
    {
      "date": "2022-04-12",
      "bid": "134.60",
      "ask": "135.40",
      "open": "138.00",
      "high": "138.00",
      "low": "129.60",
      "close": "135.80",
      "average": "133.9811",
      "volume": "6051",
      "turnover": "810917.6",
      "trades": "74"
    },
    {
      "date": "2022-04-13",
      "bid": "132.40",
      "ask": "134.40",
      "open": "130.40",
      "high": "134.40",
      "low": "130.40",
      "close": "132.60",
      "average": "133.2048",
      "volume": "14731",
      "turnover": "1962240.6",
      "trades": "152"
    },
    {
      "date": "2022-04-14",
      "bid": "132.20",
      "ask": "134.40",
      "open": "133.20",
      "high": "134.20",
      "low": "131.60",
      "close": "133.20",
      "average": "133.1294",
      "volume": "3211",
      "turnover": "427478.6",
      "trades": "93"
    },
    {
      "date": "2022-04-19",
      "bid": "133.40",
      "ask": "134.00",
      "open": "135.00",
      "high": "136.40",
      "low": "128.40",
      "close": "134.40",
      "average": "134.0749",
      "volume": "3994",
      "turnover": "535495",
      "trades": "67"
    },
    {
      "date": "2022-04-20",
      "bid": "135.80",
      "ask": "137.40",
      "open": "137.80",
      "high": "137.80",
      "low": "134.20",
      "close": "134.40",
      "average": "135.7578",
      "volume": "6065",
      "turnover": "823371.2",
      "trades": "137"
    },
    {
      "date": "2022-04-21",
      "bid": "136.00",
      "ask": "136.80",
      "open": "132.00",
      "high": "139.80",
      "low": "131.40",
      "close": "136.40",
      "average": "136.7554",
      "volume": "5990",
      "turnover": "819164.8",
      "trades": "119"
    },
    {
      "date": "2022-04-22",
      "bid": "133.20",
      "ask": "134.00",
      "open": "136.40",
      "high": "136.60",
      "low": "132.60",
      "close": "133.60",
      "average": "135.1183",
      "volume": "5052",
      "turnover": "682617.4",
      "trades": "92"
    },
    {
      "date": "2022-04-25",
      "bid": "132.80",
      "ask": "133.60",
      "open": "133.60",
      "high": "134.20",
      "low": "130.40",
      "close": "133.80",
      "average": "132.7043",
      "volume": "7061",
      "turnover": "937024.8",
      "trades": "139"
    },
    {
      "date": "2022-04-26",
      "bid": "126.80",
      "ask": "128.40",
      "open": "132.40",
      "high": "134.00",
      "low": "126.40",
      "close": "130.20",
      "average": "130.4117",
      "volume": "4942",
      "turnover": "644494.4",
      "trades": "137"
    },
    {
      "date": "2022-04-27",
      "bid": "125.80",
      "ask": "127.40",
      "open": "128.00",
      "high": "129.60",
      "low": "124.80",
      "close": "127.00",
      "average": "126.1364",
      "volume": "8592",
      "turnover": "1083764.2",
      "trades": "131"
    },
    {
      "date": "2022-04-28",
      "bid": "129.00",
      "ask": "130.00",
      "open": "125.20",
      "high": "129.80",
      "low": "124.60",
      "close": "129.80",
      "average": "127.0631",
      "volume": "14827",
      "turnover": "1883965",
      "trades": "189"
    },
    {
      "date": "2022-04-29",
      "bid": "127.40",
      "ask": "128.40",
      "open": "129.60",
      "high": "130.00",
      "low": "126.00",
      "close": "127.20",
      "average": "127.7876",
      "volume": "10064",
      "turnover": "1286054",
      "trades": "189"
    },
    {
      "date": "2022-05-02",
      "bid": "130.20",
      "ask": "131.00",
      "open": "127.00",
      "high": "132.60",
      "low": "123.00",
      "close": "130.80",
      "average": "129.3295",
      "volume": "6994",
      "turnover": "904530.6",
      "trades": "136"
    },
    {
      "date": "2022-05-03",
      "bid": "123.60",
      "ask": "124.40",
      "open": "131.40",
      "high": "131.40",
      "low": "123.40",
      "close": "123.40",
      "average": "125.4672",
      "volume": "4766",
      "turnover": "597976.8",
      "trades": "111"
    },
    {
      "date": "2022-05-04",
      "bid": "125.60",
      "ask": "126.40",
      "open": "127.20",
      "high": "128.20",
      "low": "123.80",
      "close": "125.80",
      "average": "125.8349",
      "volume": "7802",
      "turnover": "981764.2",
      "trades": "124"
    },
    {
      "date": "2022-05-05",
      "bid": "122.80",
      "ask": "125.60",
      "open": "128.20",
      "high": "129.80",
      "low": "123.40",
      "close": "125.80",
      "average": "127.5459",
      "volume": "12247",
      "turnover": "1562054.6",
      "trades": "213"
    },
    {
      "date": "2022-05-06",
      "bid": "120.60",
      "ask": "121.00",
      "open": "123.00",
      "high": "125.00",
      "low": "119.20",
      "close": "120.80",
      "average": "121.0908",
      "volume": "10469",
      "turnover": "1267699.8",
      "trades": "188"
    },
    {
      "date": "2022-05-09",
      "bid": "112.00",
      "ask": "112.40",
      "open": "121.00",
      "high": "121.00",
      "low": "111.00",
      "close": "112.00",
      "average": "114.0298",
      "volume": "27619",
      "turnover": "3149123.2",
      "trades": "259"
    },
    {
      "date": "2022-05-10",
      "bid": "117.40",
      "ask": "117.80",
      "open": "111.80",
      "high": "120.60",
      "low": "111.80",
      "close": "117.40",
      "average": "117.4211",
      "volume": "22220",
      "turnover": "2609097.2",
      "trades": "190"
    },
    {
      "date": "2022-05-11",
      "bid": "119.00",
      "ask": "119.80",
      "open": "118.00",
      "high": "120.40",
      "low": "116.60",
      "close": "120.00",
      "average": "117.4838",
      "volume": "7723",
      "turnover": "907327.2",
      "trades": "146"
    },
    {
      "date": "2022-05-12",
      "bid": "116.40",
      "ask": "117.80",
      "open": "120.00",
      "high": "120.00",
      "low": "114.00",
      "close": "117.60",
      "average": "116.056",
      "volume": "7608",
      "turnover": "882953.8",
      "trades": "127"
    },
    {
      "date": "2022-05-13",
      "bid": "123.20",
      "ask": "123.40",
      "open": "117.20",
      "high": "127.00",
      "low": "117.20",
      "close": "123.20",
      "average": "123.2957",
      "volume": "13814",
      "turnover": "1703206.2",
      "trades": "155"
    },
    {
      "date": "2022-05-16",
      "bid": "121.80",
      "ask": "123.80",
      "open": "123.20",
      "high": "127.20",
      "low": "121.20",
      "close": "123.60",
      "average": "124.2614",
      "volume": "15261",
      "turnover": "1896353.6",
      "trades": "184"
    },
    {
      "date": "2022-05-17",
      "bid": "121.80",
      "ask": "123.20",
      "open": "125.60",
      "high": "126.20",
      "low": "121.40",
      "close": "122.00",
      "average": "123.674",
      "volume": "8936",
      "turnover": "1105151.2",
      "trades": "65"
    },
    {
      "date": "2022-05-18",
      "bid": "122.00",
      "ask": "123.20",
      "open": "123.00",
      "high": "125.20",
      "low": "121.60",
      "close": "123.00",
      "average": "123.0613",
      "volume": "10441",
      "turnover": "1284883",
      "trades": "112"
    },
    {
      "date": "2022-05-19",
      "bid": "117.60",
      "ask": "118.40",
      "open": "123.00",
      "high": "123.00",
      "low": "117.00",
      "close": "117.60",
      "average": "118.5821",
      "volume": "17476",
      "turnover": "2072340.8",
      "trades": "230"
    },
    {
      "date": "2022-05-20",
      "bid": "115.40",
      "ask": "115.80",
      "open": "119.80",
      "high": "120.40",
      "low": "115.40",
      "close": "116.60",
      "average": "117.8664",
      "volume": "9356",
      "turnover": "1102757.8",
      "trades": "141"
    },
    {
      "date": "2022-05-23",
      "bid": "121.40",
      "ask": "122.00",
      "open": "119.20",
      "high": "122.00",
      "low": "119.20",
      "close": "121.00",
      "average": "120.418",
      "volume": "9354",
      "turnover": "1126588.3",
      "trades": "102"
    },
    {
      "date": "2022-05-24",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.00",
      "high": "122.80",
      "low": "119.00",
      "close": "120.00",
      "average": "120.5101",
      "volume": "12813",
      "turnover": "1544095.4",
      "trades": "155"
    },
    {
      "date": "2022-05-25",
      "bid": "120.00",
      "ask": "120.80",
      "open": "133.00",
      "high": "133.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.7347",
      "volume": "5420",
      "turnover": "654382",
      "trades": "62"
    },
    {
      "date": "2022-05-27",
      "bid": "122.40",
      "ask": "123.00",
      "open": "120.00",
      "high": "126.00",
      "low": "119.40",
      "close": "122.40",
      "average": "122.4437",
      "volume": "8430",
      "turnover": "1032200",
      "trades": "125"
    },
    {
      "date": "2022-05-30",
      "bid": "124.20",
      "ask": "125.20",
      "open": "123.00",
      "high": "128.60",
      "low": "123.00",
      "close": "124.00",
      "average": "125.5528",
      "volume": "10239",
      "turnover": "1285535",
      "trades": "102"
    },
    {
      "date": "2022-05-31",
      "bid": "121.60",
      "ask": "124.00",
      "open": "126.80",
      "high": "126.80",
      "low": "121.80",
      "close": "121.80",
      "average": "124.5158",
      "volume": "3294",
      "turnover": "410155",
      "trades": "61"
    },
    {
      "date": "2022-06-01",
      "bid": "121.80",
      "ask": "122.00",
      "open": "123.20",
      "high": "126.20",
      "low": "120.40",
      "close": "121.60",
      "average": "121.6525",
      "volume": "11530",
      "turnover": "1402652.8",
      "trades": "144"
    },
    {
      "date": "2022-06-02",
      "bid": "122.40",
      "ask": "123.00",
      "open": "122.60",
      "high": "124.60",
      "low": "121.60",
      "close": "123.40",
      "average": "122.2271",
      "volume": "4454",
      "turnover": "544399.6",
      "trades": "68"
    },
    {
      "date": "2022-06-03",
      "bid": "122.60",
      "ask": "123.00",
      "open": "126.20",
      "high": "127.00",
      "low": "122.60",
      "close": "123.40",
      "average": "125.587",
      "volume": "2715",
      "turnover": "340968.6",
      "trades": "85"
    },
    {
      "date": "2022-06-07",
      "bid": "122.20",
      "ask": "123.00",
      "open": "124.40",
      "high": "124.40",
      "low": "121.40",
      "close": "122.80",
      "average": "122.7499",
      "volume": "6993",
      "turnover": "858390.2",
      "trades": "114"
    },
    {
      "date": "2022-06-08",
      "bid": "121.60",
      "ask": "122.20",
      "open": "123.00",
      "high": "124.20",
      "low": "121.60",
      "close": "121.60",
      "average": "122.5321",
      "volume": "7426",
      "turnover": "909923.2",
      "trades": "96"
    },
    {
      "date": "2022-06-09",
      "bid": "119.20",
      "ask": "120.40",
      "open": "121.80",
      "high": "123.00",
      "low": "119.20",
      "close": "119.60",
      "average": "120.4665",
      "volume": "6911",
      "turnover": "832544.2",
      "trades": "115"
    },
    {
      "date": "2022-06-10",
      "bid": "116.00",
      "ask": "116.60",
      "open": "120.80",
      "high": "121.00",
      "low": "116.00",
      "close": "116.20",
      "average": "117.6764",
      "volume": "10422",
      "turnover": "1226423.2",
      "trades": "168"
    },
    {
      "date": "2022-06-13",
      "bid": "113.00",
      "ask": "113.40",
      "open": "115.00",
      "high": "116.00",
      "low": "111.60",
      "close": "112.20",
      "average": "113.731",
      "volume": "33071",
      "turnover": "3760529.4",
      "trades": "367"
    },
    {
      "date": "2022-06-14",
      "bid": "115.20",
      "ask": "116.40",
      "open": "113.40",
      "high": "116.40",
      "low": "112.00",
      "close": "114.80",
      "average": "114.4551",
      "volume": "11680",
      "turnover": "1336835.2",
      "trades": "168"
    },
    {
      "date": "2022-06-15",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "117.20",
      "low": "113.40",
      "close": "114.00",
      "average": "115.1613",
      "volume": "4640",
      "turnover": "534348.2",
      "trades": "122"
    },
    {
      "date": "2022-06-16",
      "bid": "111.20",
      "ask": "111.80",
      "open": "114.60",
      "high": "114.60",
      "low": "110.40",
      "close": "112.00",
      "average": "111.7583",
      "volume": "4908",
      "turnover": "548522",
      "trades": "109"
    },
    {
      "date": "2022-06-17",
      "bid": "114.00",
      "ask": "115.20",
      "open": "112.20",
      "high": "116.00",
      "low": "112.20",
      "close": "113.00",
      "average": "113.7727",
      "volume": "14001",
      "turnover": "1592931.6",
      "trades": "115"
    },
    {
      "date": "2022-06-20",
      "bid": "112.20",
      "ask": "113.60",
      "open": "113.00",
      "high": "115.80",
      "low": "111.00",
      "close": "113.80",
      "average": "114.3268",
      "volume": "7571",
      "turnover": "865568",
      "trades": "111"
    },
    {
      "date": "2022-06-21",
      "bid": "110.40",
      "ask": "111.40",
      "open": "114.80",
      "high": "114.80",
      "low": "110.40",
      "close": "110.40",
      "average": "114.3422",
      "volume": "159323",
      "turnover": "18217338.6",
      "trades": "81"
    },
    {
      "date": "2022-06-22",
      "bid": "106.20",
      "ask": "107.60",
      "open": "110.40",
      "high": "110.40",
      "low": "105.60",
      "close": "105.80",
      "average": "108.1043",
      "volume": "5319",
      "turnover": "575006.8",
      "trades": "130"
    },
    {
      "date": "2022-06-23",
      "bid": "107.00",
      "ask": "107.20",
      "open": "112.00",
      "high": "112.40",
      "low": "105.00",
      "close": "107.00",
      "average": "107.7661",
      "volume": "10823",
      "turnover": "1166352.6",
      "trades": "156"
    },
    {
      "date": "2022-06-27",
      "bid": "112.80",
      "ask": "115.00",
      "open": "111.00",
      "high": "113.20",
      "low": "108.80",
      "close": "112.00",
      "average": "112.0419",
      "volume": "4221",
      "turnover": "472928.8",
      "trades": "88"
    },
    {
      "date": "2022-06-28",
      "bid": "110.60",
      "ask": "112.00",
      "open": "111.40",
      "high": "111.80",
      "low": "109.00",
      "close": "111.80",
      "average": "110.5472",
      "volume": "3655",
      "turnover": "404050",
      "trades": "107"
    },
    {
      "date": "2022-06-29",
      "bid": "111.80",
      "ask": "112.20",
      "open": "113.40",
      "high": "114.20",
      "low": "109.80",
      "close": "111.40",
      "average": "111.8987",
      "volume": "5174",
      "turnover": "578945.2",
      "trades": "140"
    },
    {
      "date": "2022-06-30",
      "bid": "108.00",
      "ask": "112.00",
      "open": "111.60",
      "high": "112.00",
      "low": "106.00",
      "close": "107.00",
      "average": "108.4595",
      "volume": "5920",
      "turnover": "641744.8",
      "trades": "160"
    },
    {
      "date": "2022-07-01",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.40",
      "high": "112.00",
      "low": "103.60",
      "close": "106.20",
      "average": "106.2768",
      "volume": "5559",
      "turnover": "590597",
      "trades": "151"
    },
    {
      "date": "2022-07-04",
      "bid": "104.40",
      "ask": "104.60",
      "open": "106.20",
      "high": "106.20",
      "low": "103.00",
      "close": "104.20",
      "average": "104.0036",
      "volume": "203312",
      "turnover": "21145214",
      "trades": "126"
    },
    {
      "date": "2022-07-05",
      "bid": "109.00",
      "ask": "109.60",
      "open": "104.20",
      "high": "111.60",
      "low": "104.20",
      "close": "108.60",
      "average": "108.4086",
      "volume": "16405",
      "turnover": "1778443.6",
      "trades": "192"
    },
    {
      "date": "2022-07-06",
      "bid": "106.40",
      "ask": "107.20",
      "open": "108.60",
      "high": "111.20",
      "low": "106.40",
      "close": "106.80",
      "average": "107.9655",
      "volume": "7734",
      "turnover": "835004.8",
      "trades": "113"
    },
    {
      "date": "2022-07-07",
      "bid": "109.40",
      "ask": "109.80",
      "open": "109.60",
      "high": "112.00",
      "low": "108.00",
      "close": "108.60",
      "average": "109.316",
      "volume": "5407",
      "turnover": "591071.4",
      "trades": "80"
    },
    {
      "date": "2022-07-08",
      "bid": "114.60",
      "ask": "114.80",
      "open": "109.80",
      "high": "115.20",
      "low": "109.80",
      "close": "115.00",
      "average": "113.3125",
      "volume": "7855",
      "turnover": "890069.8",
      "trades": "126"
    },
    {
      "date": "2022-07-11",
      "bid": "112.60",
      "ask": "116.00",
      "open": "119.40",
      "high": "119.40",
      "low": "111.00",
      "close": "111.40",
      "average": "112.8027",
      "volume": "11052",
      "turnover": "1246695.2",
      "trades": "128"
    },
    {
      "date": "2022-07-12",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.60",
      "high": "114.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.857",
      "volume": "14789",
      "turnover": "1669042",
      "trades": "132"
    },
    {
      "date": "2022-07-13",
      "bid": "107.60",
      "ask": "109.20",
      "open": "116.20",
      "high": "116.60",
      "low": "108.00",
      "close": "109.20",
      "average": "111.8086",
      "volume": "11415",
      "turnover": "1276305",
      "trades": "214"
    },
    {
      "date": "2022-07-14",
      "bid": "103.40",
      "ask": "104.60",
      "open": "109.20",
      "high": "109.20",
      "low": "102.80",
      "close": "103.40",
      "average": "106.5008",
      "volume": "26456",
      "turnover": "2817585.2",
      "trades": "284"
    },
    {
      "date": "2022-07-15",
      "bid": "100.60",
      "ask": "101.60",
      "open": "103.00",
      "high": "105.40",
      "low": "99.10",
      "close": "100.60",
      "average": "100.8852",
      "volume": "22441",
      "turnover": "2263964.4",
      "trades": "332"
    },
    {
      "date": "2022-07-18",
      "bid": "101.80",
      "ask": "102.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.9515",
      "volume": "23722",
      "turnover": "2418535.9",
      "trades": "178"
    },
    {
      "date": "2022-07-19",
      "bid": "103.80",
      "ask": "105.00",
      "open": "100.40",
      "high": "107.00",
      "low": "99.50",
      "close": "104.80",
      "average": "101.4213",
      "volume": "149321",
      "turnover": "15150108.1",
      "trades": "135"
    },
    {
      "date": "2022-07-20",
      "bid": "108.00",
      "ask": "108.60",
      "open": "107.00",
      "high": "111.40",
      "low": "106.20",
      "close": "106.40",
      "average": "107.9117",
      "volume": "15805",
      "turnover": "1705543.8",
      "trades": "208"
    },
    {
      "date": "2022-07-21",
      "bid": "105.80",
      "ask": "106.80",
      "open": "106.00",
      "high": "107.20",
      "low": "104.00",
      "close": "106.00",
      "average": "106.2772",
      "volume": "8229",
      "turnover": "873668.8",
      "trades": "114"
    },
    {
      "date": "2022-07-22",
      "bid": "108.40",
      "ask": "109.00",
      "open": "106.00",
      "high": "109.80",
      "low": "106.00",
      "close": "108.40",
      "average": "108.6872",
      "volume": "8001",
      "turnover": "869606.4",
      "trades": "93"
    },
    {
      "date": "2022-07-25",
      "bid": "106.00",
      "ask": "108.20",
      "open": "108.40",
      "high": "110.00",
      "low": "103.00",
      "close": "105.80",
      "average": "106.2529",
      "volume": "11364",
      "turnover": "1206400.2",
      "trades": "151"
    },
    {
      "date": "2022-07-26",
      "bid": "104.20",
      "ask": "104.80",
      "open": "109.00",
      "high": "109.00",
      "low": "104.00",
      "close": "104.20",
      "average": "105.6817",
      "volume": "5527",
      "turnover": "584317.8",
      "trades": "122"
    },
    {
      "date": "2022-07-27",
      "bid": "106.60",
      "ask": "106.80",
      "open": "105.00",
      "high": "107.80",
      "low": "105.00",
      "close": "106.60",
      "average": "106.7385",
      "volume": "2407",
      "turnover": "256919.6",
      "trades": "85"
    },
    {
      "date": "2022-07-28",
      "bid": "103.80",
      "ask": "104.20",
      "open": "107.20",
      "high": "109.00",
      "low": "103.20",
      "close": "104.40",
      "average": "104.8528",
      "volume": "24596",
      "turnover": "2578959.2",
      "trades": "362"
    },
    {
      "date": "2022-07-29",
      "bid": "107.40",
      "ask": "108.00",
      "open": "104.00",
      "high": "108.00",
      "low": "104.00",
      "close": "107.60",
      "average": "106.8264",
      "volume": "14009",
      "turnover": "1496617.8",
      "trades": "242"
    },
    {
      "date": "2022-08-01",
      "bid": "105.40",
      "ask": "105.60",
      "open": "112.00",
      "high": "112.00",
      "low": "105.00",
      "close": "105.40",
      "average": "107.4803",
      "volume": "20545",
      "turnover": "2207775.4",
      "trades": "294"
    },
    {
      "date": "2022-08-02",
      "bid": "102.40",
      "ask": "102.80",
      "open": "105.40",
      "high": "105.80",
      "low": "102.00",
      "close": "102.20",
      "average": "103.3231",
      "volume": "16707",
      "turnover": "1727825.8",
      "trades": "240"
    },
    {
      "date": "2022-08-03",
      "bid": "104.40",
      "ask": "105.00",
      "open": "102.60",
      "high": "105.80",
      "low": "102.60",
      "close": "105.00",
      "average": "104.5554",
      "volume": "9485",
      "turnover": "991707.8",
      "trades": "138"
    },
    {
      "date": "2022-08-04",
      "bid": "105.00",
      "ask": "105.60",
      "open": "103.20",
      "high": "107.00",
      "low": "103.20",
      "close": "104.80",
      "average": "105.0998",
      "volume": "25852",
      "turnover": "2718444.9",
      "trades": "194"
    },
    {
      "date": "2022-08-05",
      "bid": "102.40",
      "ask": "103.20",
      "open": "105.40",
      "high": "105.60",
      "low": "102.20",
      "close": "102.80",
      "average": "103.409",
      "volume": "11186",
      "turnover": "1156488.7",
      "trades": "197"
    },
    {
      "date": "2022-08-08",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.80",
      "high": "105.80",
      "low": "102.80",
      "close": "103.00",
      "average": "103.8668",
      "volume": "6026",
      "turnover": "625547.7",
      "trades": "144"
    },
    {
      "date": "2022-08-09",
      "bid": "101.40",
      "ask": "101.60",
      "open": "105.20",
      "high": "105.80",
      "low": "100.80",
      "close": "101.40",
      "average": "102.9401",
      "volume": "29055",
      "turnover": "2981988",
      "trades": "323"
    },
    {
      "date": "2022-08-10",
      "bid": "102.60",
      "ask": "103.20",
      "open": "101.40",
      "high": "103.60",
      "low": "100.00",
      "close": "101.60",
      "average": "101.47",
      "volume": "21052",
      "turnover": "2137456.1",
      "trades": "249"
    },
    {
      "date": "2022-08-11",
      "bid": "102.00",
      "ask": "102.60",
      "open": "102.40",
      "high": "104.00",
      "low": "100.80",
      "close": "102.20",
      "average": "102.3209",
      "volume": "16224",
      "turnover": "1657201.7",
      "trades": "189"
    },
    {
      "date": "2022-08-12",
      "bid": "101.80",
      "ask": "102.60",
      "open": "101.00",
      "high": "103.60",
      "low": "101.00",
      "close": "101.80",
      "average": "102.7131",
      "volume": "10882",
      "turnover": "1117939.8",
      "trades": "115"
    },
    {
      "date": "2022-08-15",
      "bid": "102.00",
      "ask": "102.80",
      "open": "101.80",
      "high": "105.00",
      "low": "101.60",
      "close": "102.00",
      "average": "103.1519",
      "volume": "19227",
      "turnover": "1983107",
      "trades": "256"
    },
    {
      "date": "2022-08-16",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.00",
      "high": "103.80",
      "low": "100.40",
      "close": "102.20",
      "average": "101.5997",
      "volume": "21112",
      "turnover": "2144972.6",
      "trades": "250"
    },
    {
      "date": "2022-08-17",
      "bid": "99.00",
      "ask": "99.40",
      "open": "101.20",
      "high": "102.60",
      "low": "99.00",
      "close": "99.00",
      "average": "100.1453",
      "volume": "46656",
      "turnover": "4672443.7",
      "trades": "457"
    },
    {
      "date": "2022-08-18",
      "bid": "99.40",
      "ask": "100.40",
      "open": "99.00",
      "high": "101.60",
      "low": "98.70",
      "close": "99.80",
      "average": "100.3158",
      "volume": "5637",
      "turnover": "565391.1",
      "trades": "135"
    },
    {
      "date": "2022-08-19",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.00",
      "high": "102.80",
      "low": "100.00",
      "close": "100.00",
      "average": "100.9183",
      "volume": "29558",
      "turnover": "2982942.4",
      "trades": "262"
    },
    {
      "date": "2022-08-22",
      "bid": "97.40",
      "ask": "98.00",
      "open": "100.60",
      "high": "101.20",
      "low": "96.80",
      "close": "96.90",
      "average": "99.5042",
      "volume": "30476",
      "turnover": "3032375.1",
      "trades": "351"
    },
    {
      "date": "2022-08-23",
      "bid": "98.00",
      "ask": "98.60",
      "open": "97.00",
      "high": "102.40",
      "low": "97.00",
      "close": "98.00",
      "average": "98.1269",
      "volume": "12281",
      "turnover": "1205207.6",
      "trades": "164"
    },
    {
      "date": "2022-08-24",
      "bid": "98.00",
      "ask": "98.30",
      "open": "97.80",
      "high": "99.50",
      "low": "95.20",
      "close": "98.00",
      "average": "97.3251",
      "volume": "21680",
      "turnover": "2110110.29",
      "trades": "225"
    },
    {
      "date": "2022-08-25",
      "bid": "95.10",
      "ask": "95.30",
      "open": "95.00",
      "high": "95.90",
      "low": "95.00",
      "close": "95.00",
      "average": "95.1199",
      "volume": "38047",
      "turnover": "3620103.4",
      "trades": "187"
    },
    {
      "date": "2022-08-26",
      "bid": "91.50",
      "ask": "92.10",
      "open": "95.00",
      "high": "95.30",
      "low": "91.20",
      "close": "91.20",
      "average": "93.453",
      "volume": "25649",
      "turnover": "2400366.45",
      "trades": "215"
    },
    {
      "date": "2022-08-29",
      "bid": "90.40",
      "ask": "90.80",
      "open": "91.10",
      "high": "91.30",
      "low": "89.10",
      "close": "90.00",
      "average": "90.5244",
      "volume": "24790",
      "turnover": "2243841.54",
      "trades": "190"
    },
    {
      "date": "2022-08-30",
      "bid": "89.60",
      "ask": "90.00",
      "open": "90.00",
      "high": "92.10",
      "low": "88.50",
      "close": "88.50",
      "average": "90.1016",
      "volume": "18964",
      "turnover": "1708512.2",
      "trades": "206"
    },
    {
      "date": "2022-08-31",
      "bid": "89.80",
      "ask": "90.10",
      "open": "90.20",
      "high": "91.50",
      "low": "88.50",
      "close": "89.10",
      "average": "90.0036",
      "volume": "25574",
      "turnover": "2301766.1",
      "trades": "265"
    },
    {
      "date": "2022-09-01",
      "bid": "85.20",
      "ask": "87.20",
      "open": "90.00",
      "high": "90.00",
      "low": "85.00",
      "close": "86.00",
      "average": "87.1858",
      "volume": "28558",
      "turnover": "2488219.5",
      "trades": "262"
    },
    {
      "date": "2022-09-02",
      "bid": "84.40",
      "ask": "85.00",
      "open": "87.00",
      "high": "87.00",
      "low": "83.80",
      "close": "84.20",
      "average": "84.804",
      "volume": "84508",
      "turnover": "7166901.5",
      "trades": "533"
    },
    {
      "date": "2022-09-05",
      "bid": "85.60",
      "ask": "86.00",
      "open": "83.90",
      "high": "86.30",
      "low": "82.40",
      "close": "86.00",
      "average": "84.5695",
      "volume": "18986",
      "turnover": "1605636.6",
      "trades": "254"
    },
    {
      "date": "2022-09-06",
      "bid": "84.80",
      "ask": "85.00",
      "open": "87.00",
      "high": "87.00",
      "low": "83.50",
      "close": "84.20",
      "average": "84.6876",
      "volume": "11117",
      "turnover": "941472.6",
      "trades": "117"
    },
    {
      "date": "2022-09-07",
      "bid": "83.40",
      "ask": "83.90",
      "open": "85.20",
      "high": "85.20",
      "low": "82.30",
      "close": "83.90",
      "average": "83.2535",
      "volume": "9422",
      "turnover": "784414.5",
      "trades": "117"
    },
    {
      "date": "2022-09-08",
      "bid": "84.40",
      "ask": "84.80",
      "open": "83.90",
      "high": "85.30",
      "low": "82.60",
      "close": "84.30",
      "average": "84.0591",
      "volume": "14155",
      "turnover": "1189856",
      "trades": "160"
    },
    {
      "date": "2022-09-09",
      "bid": "86.20",
      "ask": "87.00",
      "open": "84.20",
      "high": "87.00",
      "low": "84.00",
      "close": "86.60",
      "average": "85.9724",
      "volume": "35830",
      "turnover": "3080389.9",
      "trades": "128"
    },
    {
      "date": "2022-09-12",
      "bid": "87.60",
      "ask": "88.40",
      "open": "89.00",
      "high": "89.00",
      "low": "86.80",
      "close": "88.00",
      "average": "87.8959",
      "volume": "46895",
      "turnover": "4119536.15",
      "trades": "286"
    },
    {
      "date": "2022-09-13",
      "bid": "89.50",
      "ask": "90.30",
      "open": "88.00",
      "high": "91.20",
      "low": "88.00",
      "close": "90.30",
      "average": "89.7595",
      "volume": "39850",
      "turnover": "3576915.1",
      "trades": "321"
    },
    {
      "date": "2022-09-14",
      "bid": "87.10",
      "ask": "88.00",
      "open": "90.30",
      "high": "90.30",
      "low": "86.30",
      "close": "87.30",
      "average": "87.7683",
      "volume": "24329",
      "turnover": "2135369.9",
      "trades": "305"
    },
    {
      "date": "2022-09-15",
      "bid": "87.10",
      "ask": "87.20",
      "open": "85.70",
      "high": "88.20",
      "low": "85.70",
      "close": "87.20",
      "average": "87.2716",
      "volume": "9124",
      "turnover": "796251.8",
      "trades": "103"
    },
    {
      "date": "2022-09-16",
      "bid": "85.50",
      "ask": "86.10",
      "open": "87.50",
      "high": "87.50",
      "low": "85.10",
      "close": "86.50",
      "average": "85.9365",
      "volume": "6919",
      "turnover": "594594.9",
      "trades": "102"
    },
    {
      "date": "2022-09-19",
      "bid": "84.40",
      "ask": "84.80",
      "open": "85.00",
      "high": "85.50",
      "low": "83.20",
      "close": "85.50",
      "average": "84.6618",
      "volume": "27839",
      "turnover": "2356900.4",
      "trades": "191"
    },
    {
      "date": "2022-09-20",
      "bid": "83.50",
      "ask": "84.20",
      "open": "85.50",
      "high": "85.50",
      "low": "83.40",
      "close": "83.60",
      "average": "83.9862",
      "volume": "11609",
      "turnover": "974995.8",
      "trades": "113"
    },
    {
      "date": "2022-09-21",
      "bid": "85.30",
      "ask": "85.60",
      "open": "83.60",
      "high": "85.30",
      "low": "83.30",
      "close": "85.10",
      "average": "84.5415",
      "volume": "9421",
      "turnover": "796465.8",
      "trades": "95"
    },
    {
      "date": "2022-09-22",
      "bid": "83.60",
      "ask": "83.80",
      "open": "87.90",
      "high": "87.90",
      "low": "82.10",
      "close": "82.80",
      "average": "83.1837",
      "volume": "17392",
      "turnover": "1446731.3",
      "trades": "188"
    },
    {
      "date": "2022-09-23",
      "bid": "82.90",
      "ask": "83.30",
      "open": "84.30",
      "high": "84.80",
      "low": "80.50",
      "close": "82.70",
      "average": "82.1799",
      "volume": "35590",
      "turnover": "2924800.5",
      "trades": "301"
    },
    {
      "date": "2022-09-26",
      "bid": "81.40",
      "ask": "81.70",
      "open": "81.00",
      "high": "82.50",
      "low": "80.00",
      "close": "81.70",
      "average": "81.1835",
      "volume": "9824",
      "turnover": "797546.3",
      "trades": "158"
    },
    {
      "date": "2022-09-27",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.40",
      "high": "83.00",
      "low": "80.30",
      "close": "81.50",
      "average": "81.0548",
      "volume": "10031",
      "turnover": "813061.2",
      "trades": "153"
    },
    {
      "date": "2022-09-28",
      "bid": "81.60",
      "ask": "81.90",
      "open": "81.30",
      "high": "81.70",
      "low": "79.60",
      "close": "81.40",
      "average": "80.6746",
      "volume": "13019",
      "turnover": "1050303",
      "trades": "130"
    },
    {
      "date": "2022-09-29",
      "bid": "81.90",
      "ask": "84.90",
      "open": "81.40",
      "high": "82.40",
      "low": "79.80",
      "close": "80.70",
      "average": "80.4347",
      "volume": "22989",
      "turnover": "1849113.3",
      "trades": "156"
    },
    {
      "date": "2022-09-30",
      "bid": "82.60",
      "ask": "83.10",
      "open": "80.70",
      "high": "83.10",
      "low": "80.20",
      "close": "82.60",
      "average": "81.3001",
      "volume": "10204",
      "turnover": "829586.2",
      "trades": "139"
    },
    {
      "date": "2022-10-03",
      "bid": "84.90",
      "ask": "85.20",
      "open": "86.80",
      "high": "86.80",
      "low": "81.20",
      "close": "85.60",
      "average": "83.4964",
      "volume": "24489",
      "turnover": "2044752.9",
      "trades": "277"
    },
    {
      "date": "2022-10-04",
      "bid": "89.20",
      "ask": "89.70",
      "open": "86.50",
      "high": "89.70",
      "low": "86.40",
      "close": "89.40",
      "average": "88.0549",
      "volume": "18801",
      "turnover": "1655520.7",
      "trades": "250"
    },
    {
      "date": "2022-10-05",
      "bid": "85.00",
      "ask": "85.50",
      "open": "89.40",
      "high": "89.40",
      "low": "84.10",
      "close": "85.20",
      "average": "85.654",
      "volume": "32798",
      "turnover": "2809281.2",
      "trades": "266"
    },
    {
      "date": "2022-10-06",
      "bid": "87.00",
      "ask": "88.80",
      "open": "85.40",
      "high": "88.80",
      "low": "84.90",
      "close": "88.80",
      "average": "86.8334",
      "volume": "13057",
      "turnover": "1133781.2",
      "trades": "93"
    },
    {
      "date": "2022-10-07",
      "bid": "82.90",
      "ask": "83.00",
      "open": "88.70",
      "high": "88.70",
      "low": "82.10",
      "close": "82.90",
      "average": "83.6418",
      "volume": "93960",
      "turnover": "7858982.2",
      "trades": "272"
    },
    {
      "date": "2022-10-10",
      "bid": "83.00",
      "ask": "83.60",
      "open": "82.80",
      "high": "84.70",
      "low": "82.00",
      "close": "83.40",
      "average": "83.4474",
      "volume": "10140",
      "turnover": "846157",
      "trades": "92"
    },
    {
      "date": "2022-10-11",
      "bid": "81.70",
      "ask": "82.90",
      "open": "84.90",
      "high": "84.90",
      "low": "81.70",
      "close": "82.00",
      "average": "82.7735",
      "volume": "12690",
      "turnover": "1050396.1",
      "trades": "98"
    },
    {
      "date": "2022-10-12",
      "bid": "81.70",
      "ask": "82.10",
      "open": "83.40",
      "high": "83.60",
      "low": "81.40",
      "close": "81.70",
      "average": "82.3014",
      "volume": "9439",
      "turnover": "776843.1",
      "trades": "89"
    },
    {
      "date": "2022-10-13",
      "bid": "84.40",
      "ask": "85.70",
      "open": "81.70",
      "high": "85.70",
      "low": "80.40",
      "close": "85.40",
      "average": "83.1477",
      "volume": "18724",
      "turnover": "1556821.7",
      "trades": "179"
    },
    {
      "date": "2022-10-14",
      "bid": "84.50",
      "ask": "85.30",
      "open": "85.70",
      "high": "87.70",
      "low": "84.40",
      "close": "84.40",
      "average": "85.2554",
      "volume": "12647",
      "turnover": "1078225.5",
      "trades": "121"
    },
    {
      "date": "2022-10-17",
      "bid": "85.00",
      "ask": "85.50",
      "open": "82.00",
      "high": "85.50",
      "low": "82.00",
      "close": "85.40",
      "average": "84.7392",
      "volume": "7051",
      "turnover": "597571.45",
      "trades": "87"
    },
    {
      "date": "2022-10-18",
      "bid": "84.60",
      "ask": "85.20",
      "open": "87.80",
      "high": "87.80",
      "low": "84.40",
      "close": "84.40",
      "average": "86.195",
      "volume": "13182",
      "turnover": "1136222",
      "trades": "115"
    },
    {
      "date": "2022-10-19",
      "bid": "84.60",
      "ask": "85.30",
      "open": "84.40",
      "high": "86.00",
      "low": "84.20",
      "close": "84.70",
      "average": "84.7494",
      "volume": "8415",
      "turnover": "713166.1",
      "trades": "89"
    },
    {
      "date": "2022-10-20",
      "bid": "85.30",
      "ask": "86.10",
      "open": "83.70",
      "high": "86.50",
      "low": "83.70",
      "close": "85.50",
      "average": "85.6207",
      "volume": "5543",
      "turnover": "474650.9",
      "trades": "67"
    },
    {
      "date": "2022-10-21",
      "bid": "82.00",
      "ask": "82.60",
      "open": "85.50",
      "high": "85.90",
      "low": "81.90",
      "close": "82.20",
      "average": "83.457",
      "volume": "16989",
      "turnover": "1417850.4",
      "trades": "260"
    },
    {
      "date": "2022-10-24",
      "bid": "82.20",
      "ask": "82.60",
      "open": "85.90",
      "high": "85.90",
      "low": "81.80",
      "close": "82.30",
      "average": "82.5976",
      "volume": "10528",
      "turnover": "869587.1",
      "trades": "121"
    },
    {
      "date": "2022-10-25",
      "bid": "83.00",
      "ask": "84.50",
      "open": "86.00",
      "high": "86.70",
      "low": "81.90",
      "close": "83.20",
      "average": "83.4898",
      "volume": "10025",
      "turnover": "836985.6",
      "trades": "124"
    },
    {
      "date": "2022-10-26",
      "bid": "87.20",
      "ask": "87.70",
      "open": "83.20",
      "high": "87.90",
      "low": "83.20",
      "close": "86.30",
      "average": "85.7838",
      "volume": "111297",
      "turnover": "9547475.3",
      "trades": "75"
    },
    {
      "date": "2022-10-27",
      "bid": "87.70",
      "ask": "88.60",
      "open": "86.30",
      "high": "88.60",
      "low": "86.30",
      "close": "87.10",
      "average": "87.3379",
      "volume": "4173",
      "turnover": "364461.2",
      "trades": "78"
    },
    {
      "date": "2022-10-28",
      "bid": "88.50",
      "ask": "89.20",
      "open": "87.10",
      "high": "89.00",
      "low": "86.40",
      "close": "88.50",
      "average": "87.9737",
      "volume": "110428",
      "turnover": "9714756.6",
      "trades": "113"
    },
    {
      "date": "2022-10-31",
      "bid": "90.30",
      "ask": "91.20",
      "open": "88.60",
      "high": "91.60",
      "low": "88.50",
      "close": "90.80",
      "average": "90.7687",
      "volume": "12336",
      "turnover": "1119722.1",
      "trades": "131"
    },
    {
      "date": "2022-11-01",
      "bid": "89.00",
      "ask": "90.40",
      "open": "92.10",
      "high": "93.10",
      "low": "89.00",
      "close": "89.80",
      "average": "91.3183",
      "volume": "9087",
      "turnover": "829809.7",
      "trades": "152"
    },
    {
      "date": "2022-11-02",
      "bid": "87.90",
      "ask": "88.40",
      "open": "87.10",
      "high": "89.50",
      "low": "87.10",
      "close": "87.20",
      "average": "87.8329",
      "volume": "21683",
      "turnover": "1904481.6",
      "trades": "146"
    },
    {
      "date": "2022-11-03",
      "bid": "87.30",
      "ask": "87.80",
      "open": "87.20",
      "high": "89.30",
      "low": "85.00",
      "close": "87.80",
      "average": "86.7034",
      "volume": "13765",
      "turnover": "1193613.2",
      "trades": "157"
    },
    {
      "date": "2022-11-04",
      "bid": "87.70",
      "ask": "88.40",
      "open": "86.60",
      "high": "88.50",
      "low": "86.60",
      "close": "87.30",
      "average": "87.2599",
      "volume": "4470",
      "turnover": "390051.8",
      "trades": "50"
    },
    {
      "date": "2022-11-07",
      "bid": "89.70",
      "ask": "90.00",
      "open": "86.60",
      "high": "90.00",
      "low": "86.60",
      "close": "90.00",
      "average": "88.6481",
      "volume": "8140",
      "turnover": "721595.4",
      "trades": "83"
    },
    {
      "date": "2022-11-08",
      "bid": "90.50",
      "ask": "92.40",
      "open": "90.30",
      "high": "92.40",
      "low": "89.40",
      "close": "90.20",
      "average": "90.8333",
      "volume": "3870",
      "turnover": "351525",
      "trades": "66"
    },
    {
      "date": "2022-11-09",
      "bid": "90.20",
      "ask": "90.80",
      "open": "91.10",
      "high": "92.90",
      "low": "90.20",
      "close": "90.40",
      "average": "90.7589",
      "volume": "5726",
      "turnover": "519686.5",
      "trades": "86"
    },
    {
      "date": "2022-11-10",
      "bid": "93.00",
      "ask": "93.60",
      "open": "90.50",
      "high": "94.50",
      "low": "89.30",
      "close": "93.00",
      "average": "91.5478",
      "volume": "10370",
      "turnover": "949351",
      "trades": "131"
    },
    {
      "date": "2022-11-11",
      "bid": "94.00",
      "ask": "94.60",
      "open": "92.00",
      "high": "94.80",
      "low": "91.60",
      "close": "93.50",
      "average": "93.1968",
      "volume": "8799",
      "turnover": "820038.9",
      "trades": "112"
    },
    {
      "date": "2022-11-14",
      "bid": "94.20",
      "ask": "94.90",
      "open": "93.50",
      "high": "95.80",
      "low": "93.00",
      "close": "94.50",
      "average": "94.4229",
      "volume": "9192",
      "turnover": "868593.5",
      "trades": "114"
    },
    {
      "date": "2022-11-15",
      "bid": "95.00",
      "ask": "95.80",
      "open": "95.30",
      "high": "96.40",
      "low": "94.60",
      "close": "96.00",
      "average": "95.1336",
      "volume": "3775",
      "turnover": "359128.4",
      "trades": "97"
    },
    {
      "date": "2022-11-16",
      "bid": "95.20",
      "ask": "97.50",
      "open": "96.50",
      "high": "96.50",
      "low": "95.00",
      "close": "95.90",
      "average": "95.3509",
      "volume": "4242",
      "turnover": "404478.7",
      "trades": "82"
    },
    {
      "date": "2022-11-17",
      "bid": "95.10",
      "ask": "95.40",
      "open": "97.50",
      "high": "97.50",
      "low": "95.00",
      "close": "95.20",
      "average": "95.8827",
      "volume": "13784",
      "turnover": "1321646.5",
      "trades": "121"
    },
    {
      "date": "2022-11-18",
      "bid": "94.70",
      "ask": "94.80",
      "open": "95.00",
      "high": "95.60",
      "low": "94.70",
      "close": "95.00",
      "average": "94.845",
      "volume": "2832",
      "turnover": "268601.1",
      "trades": "88"
    },
    {
      "date": "2022-11-21",
      "bid": "93.50",
      "ask": "93.70",
      "open": "95.00",
      "high": "95.20",
      "low": "93.50",
      "close": "93.70",
      "average": "94.1443",
      "volume": "6815",
      "turnover": "641593.1",
      "trades": "131"
    },
    {
      "date": "2022-11-22",
      "bid": "91.50",
      "ask": "91.80",
      "open": "96.40",
      "high": "96.40",
      "low": "91.50",
      "close": "91.50",
      "average": "93.1408",
      "volume": "11190",
      "turnover": "1042245.3",
      "trades": "218"
    },
    {
      "date": "2022-11-23",
      "bid": "93.90",
      "ask": "94.60",
      "open": "93.10",
      "high": "94.60",
      "low": "91.80",
      "close": "94.60",
      "average": "92.6355",
      "volume": "20106",
      "turnover": "1861496.3",
      "trades": "150"
    },
    {
      "date": "2022-11-24",
      "bid": "98.60",
      "ask": "99.00",
      "open": "94.60",
      "high": "99.60",
      "low": "94.60",
      "close": "98.80",
      "average": "97.2409",
      "volume": "15247",
      "turnover": "1483614.5",
      "trades": "135"
    },
    {
      "date": "2022-11-25",
      "bid": "102.00",
      "ask": "102.40",
      "open": "98.80",
      "high": "103.00",
      "low": "98.80",
      "close": "102.80",
      "average": "100.8955",
      "volume": "7933",
      "turnover": "800030.6",
      "trades": "129"
    },
    {
      "date": "2022-11-28",
      "bid": "102.40",
      "ask": "102.80",
      "open": "104.00",
      "high": "105.60",
      "low": "101.20",
      "close": "102.80",
      "average": "102.4321",
      "volume": "17893",
      "turnover": "1832405.4",
      "trades": "229"
    },
    {
      "date": "2022-11-29",
      "bid": "98.00",
      "ask": "98.40",
      "open": "102.60",
      "high": "103.20",
      "low": "98.00",
      "close": "98.00",
      "average": "100.1093",
      "volume": "5656",
      "turnover": "565988.5",
      "trades": "99"
    },
    {
      "date": "2022-11-30",
      "bid": "96.30",
      "ask": "96.80",
      "open": "99.00",
      "high": "102.60",
      "low": "95.20",
      "close": "95.20",
      "average": "99.1253",
      "volume": "22635",
      "turnover": "2197755.4",
      "trades": "177"
    },
    {
      "date": "2022-12-01",
      "bid": "98.40",
      "ask": "99.00",
      "open": "95.30",
      "high": "100.00",
      "low": "95.30",
      "close": "98.20",
      "average": "97.9941",
      "volume": "4362",
      "turnover": "427450.4",
      "trades": "120"
    },
    {
      "date": "2022-12-02",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.40",
      "high": "102.40",
      "low": "99.10",
      "close": "101.00",
      "average": "100.1633",
      "volume": "1576",
      "turnover": "157857.4",
      "trades": "49"
    },
    {
      "date": "2022-12-05",
      "bid": "99.50",
      "ask": "101.00",
      "open": "101.20",
      "high": "103.00",
      "low": "99.50",
      "close": "100.80",
      "average": "101.7904",
      "volume": "11194",
      "turnover": "1139442",
      "trades": "137"
    },
    {
      "date": "2022-12-06",
      "bid": "102.20",
      "ask": "102.60",
      "open": "99.00",
      "high": "103.20",
      "low": "99.00",
      "close": "102.00",
      "average": "101.8632",
      "volume": "20033",
      "turnover": "2043724.6",
      "trades": "137"
    },
    {
      "date": "2022-12-07",
      "bid": "102.80",
      "ask": "103.20",
      "open": "102.00",
      "high": "104.80",
      "low": "100.00",
      "close": "102.80",
      "average": "103.7095",
      "volume": "72405",
      "turnover": "7508513.2",
      "trades": "213"
    },
    {
      "date": "2022-12-08",
      "bid": "105.60",
      "ask": "105.80",
      "open": "105.00",
      "high": "110.00",
      "low": "104.60",
      "close": "106.20",
      "average": "106.7346",
      "volume": "26767",
      "turnover": "2856998.6",
      "trades": "358"
    },
    {
      "date": "2022-12-09",
      "bid": "105.40",
      "ask": "105.60",
      "open": "107.20",
      "high": "108.00",
      "low": "105.20",
      "close": "105.40",
      "average": "106.1244",
      "volume": "10557",
      "turnover": "1120354.8",
      "trades": "164"
    },
    {
      "date": "2022-12-12",
      "bid": "105.00",
      "ask": "105.40",
      "open": "107.20",
      "high": "111.60",
      "low": "105.20",
      "close": "105.60",
      "average": "107.6387",
      "volume": "17243",
      "turnover": "1856008.6",
      "trades": "243"
    },
    {
      "date": "2022-12-13",
      "bid": "105.80",
      "ask": "106.20",
      "open": "108.40",
      "high": "108.40",
      "low": "105.00",
      "close": "106.20",
      "average": "105.9099",
      "volume": "20471",
      "turnover": "2168082.4",
      "trades": "563"
    },
    {
      "date": "2022-12-14",
      "bid": "106.20",
      "ask": "106.60",
      "open": "109.80",
      "high": "109.80",
      "low": "106.00",
      "close": "106.60",
      "average": "106.612",
      "volume": "182159",
      "turnover": "19420335.2",
      "trades": "181"
    },
    {
      "date": "2022-12-15",
      "bid": "104.00",
      "ask": "104.80",
      "open": "107.00",
      "high": "107.00",
      "low": "103.20",
      "close": "105.20",
      "average": "105.1548",
      "volume": "6938",
      "turnover": "727755.3",
      "trades": "109"
    },
    {
      "date": "2022-12-16",
      "bid": "103.00",
      "ask": "105.40",
      "open": "106.00",
      "high": "106.80",
      "low": "102.20",
      "close": "103.60",
      "average": "103.0349",
      "volume": "6144",
      "turnover": "633046.2",
      "trades": "95"
    },
    {
      "date": "2022-12-19",
      "bid": "103.00",
      "ask": "103.20",
      "open": "105.20",
      "high": "105.20",
      "low": "100.20",
      "close": "103.00",
      "average": "102.2793",
      "volume": "6162",
      "turnover": "630137",
      "trades": "143"
    },
    {
      "date": "2022-12-20",
      "bid": "103.00",
      "ask": "103.60",
      "open": "104.00",
      "high": "104.40",
      "low": "100.20",
      "close": "103.80",
      "average": "101.8479",
      "volume": "6102",
      "turnover": "621475.6",
      "trades": "111"
    },
    {
      "date": "2022-12-21",
      "bid": "104.20",
      "ask": "104.80",
      "open": "105.00",
      "high": "107.80",
      "low": "101.80",
      "close": "104.00",
      "average": "104.4731",
      "volume": "14342",
      "turnover": "1500324.2",
      "trades": "135"
    },
    {
      "date": "2022-12-22",
      "bid": "106.20",
      "ask": "106.60",
      "open": "106.80",
      "high": "108.40",
      "low": "105.00",
      "close": "106.20",
      "average": "106.8965",
      "volume": "10204",
      "turnover": "1090771.8",
      "trades": "202"
    },
    {
      "date": "2022-12-23",
      "bid": "105.00",
      "ask": "105.60",
      "open": "106.40",
      "high": "108.60",
      "low": "103.00",
      "close": "104.80",
      "average": "105.3665",
      "volume": "12596",
      "turnover": "1327026.6",
      "trades": "162"
    },
    {
      "date": "2022-12-27",
      "bid": "106.20",
      "ask": "106.40",
      "open": "104.80",
      "high": "107.60",
      "low": "104.80",
      "close": "106.60",
      "average": "106.9141",
      "volume": "2383",
      "turnover": "254776.4",
      "trades": "102"
    },
    {
      "date": "2022-12-28",
      "bid": "107.40",
      "ask": "107.60",
      "open": "108.80",
      "high": "108.80",
      "low": "106.60",
      "close": "107.60",
      "average": "107.632",
      "volume": "5837",
      "turnover": "628248.2",
      "trades": "166"
    },
    {
      "date": "2022-12-29",
      "bid": "111.20",
      "ask": "111.60",
      "open": "107.60",
      "high": "112.20",
      "low": "107.20",
      "close": "110.80",
      "average": "109.2248",
      "volume": "21196",
      "turnover": "2315183.79",
      "trades": "320"
    },
    {
      "date": "2022-12-30",
      "bid": "111.40",
      "ask": "111.80",
      "open": "110.80",
      "high": "112.20",
      "low": "110.40",
      "close": "111.20",
      "average": "111.5581",
      "volume": "9029",
      "turnover": "1007282",
      "trades": "151"
    },
    {
      "date": "2023-01-02",
      "bid": "112.00",
      "ask": "112.80",
      "open": "111.20",
      "high": "114.00",
      "low": "111.20",
      "close": "112.80",
      "average": "113.2119",
      "volume": "7160",
      "turnover": "810597.2",
      "trades": "147"
    },
    {
      "date": "2023-01-03",
      "bid": "112.20",
      "ask": "112.60",
      "open": "110.20",
      "high": "114.00",
      "low": "110.20",
      "close": "113.00",
      "average": "112.7337",
      "volume": "5317",
      "turnover": "599405",
      "trades": "102"
    },
    {
      "date": "2023-01-04",
      "bid": "111.00",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.20",
      "low": "111.00",
      "close": "111.00",
      "average": "112.213",
      "volume": "7961",
      "turnover": "893327.8",
      "trades": "154"
    },
    {
      "date": "2023-01-05",
      "bid": "110.40",
      "ask": "110.80",
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.7803",
      "volume": "966",
      "turnover": "107013.8",
      "trades": "36"
    },
    {
      "date": "2023-01-09",
      "bid": "113.40",
      "ask": "114.00",
      "open": "110.00",
      "high": "114.20",
      "low": "110.00",
      "close": "113.00",
      "average": "113.0697",
      "volume": "12025",
      "turnover": "1359663",
      "trades": "159"
    },
    {
      "date": "2023-01-10",
      "bid": "113.00",
      "ask": "113.60",
      "open": "112.00",
      "high": "114.00",
      "low": "111.00",
      "close": "113.60",
      "average": "113.2174",
      "volume": "10564",
      "turnover": "1196010.2",
      "trades": "127"
    },
    {
      "date": "2023-01-11",
      "bid": "115.40",
      "ask": "115.80",
      "open": "113.60",
      "high": "116.00",
      "low": "113.40",
      "close": "115.80",
      "average": "115.0052",
      "volume": "5771",
      "turnover": "663694.8",
      "trades": "112"
    },
    {
      "date": "2023-01-12",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.40",
      "high": "117.00",
      "low": "114.40",
      "close": "116.80",
      "average": "116.1148",
      "volume": "23186",
      "turnover": "2692238.4",
      "trades": "292"
    },
    {
      "date": "2023-01-13",
      "bid": "115.20",
      "ask": "115.60",
      "open": "116.80",
      "high": "116.80",
      "low": "115.20",
      "close": "115.60",
      "average": "115.847",
      "volume": "8116",
      "turnover": "940214.2",
      "trades": "167"
    },
    {
      "date": "2023-01-16",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.60",
      "high": "115.60",
      "low": "114.00",
      "close": "115.00",
      "average": "115.0621",
      "volume": "8033",
      "turnover": "924294",
      "trades": "143"
    },
    {
      "date": "2023-01-17",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.40",
      "low": "113.80",
      "close": "114.00",
      "average": "114.8329",
      "volume": "5672",
      "turnover": "651332.2",
      "trades": "62"
    },
    {
      "date": "2023-01-18",
      "bid": "115.40",
      "ask": "116.00",
      "open": "114.00",
      "high": "118.00",
      "low": "112.60",
      "close": "116.00",
      "average": "114.1894",
      "volume": "11401",
      "turnover": "1301919",
      "trades": "163"
    },
    {
      "date": "2023-01-19",
      "bid": "113.00",
      "ask": "114.00",
      "open": "114.60",
      "high": "114.60",
      "low": "113.20",
      "close": "113.40",
      "average": "113.862",
      "volume": "8234",
      "turnover": "937540",
      "trades": "127"
    },
    {
      "date": "2023-01-20",
      "bid": "113.20",
      "ask": "113.40",
      "open": "114.20",
      "high": "114.20",
      "low": "111.80",
      "close": "113.20",
      "average": "112.887",
      "volume": "6342",
      "turnover": "715929.6",
      "trades": "101"
    },
    {
      "date": "2023-01-23",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.20",
      "high": "114.00",
      "low": "112.60",
      "close": "113.60",
      "average": "113.6046",
      "volume": "6632",
      "turnover": "753425.6",
      "trades": "73"
    },
    {
      "date": "2023-01-24",
      "bid": "114.60",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.80",
      "low": "113.40",
      "close": "114.80",
      "average": "114.8449",
      "volume": "11340",
      "turnover": "1302340.6",
      "trades": "116"
    },
    {
      "date": "2023-01-25",
      "bid": "114.00",
      "ask": "114.80",
      "open": "115.00",
      "high": "115.00",
      "low": "113.60",
      "close": "114.20",
      "average": "114.3625",
      "volume": "4423",
      "turnover": "505825.4",
      "trades": "83"
    },
    {
      "date": "2023-01-26",
      "bid": "110.40",
      "ask": "111.00",
      "open": "115.00",
      "high": "115.00",
      "low": "110.00",
      "close": "110.00",
      "average": "112.5301",
      "volume": "6793",
      "turnover": "764417",
      "trades": "115"
    },
    {
      "date": "2023-01-27",
      "bid": "107.80",
      "ask": "108.20",
      "open": "111.00",
      "high": "111.00",
      "low": "104.60",
      "close": "108.40",
      "average": "107.4099",
      "volume": "15543",
      "turnover": "1669503.4",
      "trades": "261"
    },
    {
      "date": "2023-01-30",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.00",
      "high": "110.00",
      "low": "104.00",
      "close": "109.80",
      "average": "109.4779",
      "volume": "12448",
      "turnover": "1362780.4",
      "trades": "178"
    },
    {
      "date": "2023-01-31",
      "bid": "108.20",
      "ask": "108.40",
      "open": "111.00",
      "high": "111.00",
      "low": "107.20",
      "close": "108.40",
      "average": "108.4884",
      "volume": "8158",
      "turnover": "885048.4",
      "trades": "95"
    },
    {
      "date": "2023-02-01",
      "bid": "110.80",
      "ask": "111.00",
      "open": "108.20",
      "high": "112.80",
      "low": "108.20",
      "close": "111.00",
      "average": "110.6852",
      "volume": "31358",
      "turnover": "3470865.6",
      "trades": "229"
    },
    {
      "date": "2023-02-02",
      "bid": "114.60",
      "ask": "116.40",
      "open": "112.60",
      "high": "117.00",
      "low": "111.60",
      "close": "116.60",
      "average": "113.8969",
      "volume": "41364",
      "turnover": "4711231.4",
      "trades": "236"
    },
    {
      "date": "2023-02-03",
      "bid": "123.00",
      "ask": "123.60",
      "open": "125.60",
      "high": "135.00",
      "low": "118.40",
      "close": "123.60",
      "average": "121.7578",
      "volume": "139908",
      "turnover": "17035058.6",
      "trades": "567"
    },
    {
      "date": "2023-02-06",
      "bid": "124.60",
      "ask": "125.20",
      "open": "123.80",
      "high": "125.20",
      "low": "119.60",
      "close": "124.60",
      "average": "123.3423",
      "volume": "26801",
      "turnover": "3305697.6",
      "trades": "317"
    },
    {
      "date": "2023-02-07",
      "bid": "127.60",
      "ask": "128.00",
      "open": "124.60",
      "high": "130.00",
      "low": "124.40",
      "close": "127.80",
      "average": "127.8109",
      "volume": "30553",
      "turnover": "3905006.4",
      "trades": "366"
    },
    {
      "date": "2023-02-08",
      "bid": "125.60",
      "ask": "126.40",
      "open": "128.60",
      "high": "128.60",
      "low": "122.80",
      "close": "126.40",
      "average": "125.0069",
      "volume": "17651",
      "turnover": "2206055.79",
      "trades": "275"
    },
    {
      "date": "2023-02-09",
      "bid": "122.00",
      "ask": "122.60",
      "open": "126.40",
      "high": "126.80",
      "low": "122.00",
      "close": "122.00",
      "average": "123.2826",
      "volume": "11077",
      "turnover": "1365601.8",
      "trades": "124"
    },
    {
      "date": "2023-02-10",
      "bid": "119.00",
      "ask": "119.20",
      "open": "121.80",
      "high": "121.80",
      "low": "117.00",
      "close": "118.80",
      "average": "118.5224",
      "volume": "22263",
      "turnover": "2638665.2",
      "trades": "270"
    },
    {
      "date": "2023-02-13",
      "bid": "117.80",
      "ask": "118.00",
      "open": "120.00",
      "high": "120.20",
      "low": "117.40",
      "close": "118.00",
      "average": "118.8524",
      "volume": "7787",
      "turnover": "925504",
      "trades": "148"
    },
    {
      "date": "2023-02-14",
      "bid": "114.80",
      "ask": "115.00",
      "open": "118.00",
      "high": "118.20",
      "low": "114.80",
      "close": "114.80",
      "average": "115.9757",
      "volume": "17510",
      "turnover": "2030734",
      "trades": "200"
    },
    {
      "date": "2023-02-15",
      "bid": "117.20",
      "ask": "117.60",
      "open": "114.60",
      "high": "117.80",
      "low": "112.00",
      "close": "117.80",
      "average": "114.7847",
      "volume": "9309",
      "turnover": "1068530.6",
      "trades": "156"
    },
    {
      "date": "2023-02-16",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.00",
      "high": "116.00",
      "low": "113.00",
      "close": "115.20",
      "average": "114.1472",
      "volume": "15097",
      "turnover": "1723353.4",
      "trades": "202"
    },
    {
      "date": "2023-02-17",
      "bid": "117.20",
      "ask": "117.60",
      "open": "115.20",
      "high": "118.20",
      "low": "114.20",
      "close": "117.60",
      "average": "116.6917",
      "volume": "10415",
      "turnover": "1213149.2",
      "trades": "118"
    },
    {
      "date": "2023-02-20",
      "bid": "118.20",
      "ask": "118.40",
      "open": "117.80",
      "high": "119.20",
      "low": "117.20",
      "close": "118.60",
      "average": "118.1417",
      "volume": "335848",
      "turnover": "39677283.29",
      "trades": "139"
    },
    {
      "date": "2023-02-21",
      "bid": "120.40",
      "ask": "120.80",
      "open": "118.40",
      "high": "122.00",
      "low": "117.60",
      "close": "120.40",
      "average": "118.9376",
      "volume": "311608",
      "turnover": "37061896.79",
      "trades": "101"
    },
    {
      "date": "2023-02-22",
      "bid": "119.20",
      "ask": "119.40",
      "open": "120.20",
      "high": "120.20",
      "low": "118.20",
      "close": "118.80",
      "average": "119.1336",
      "volume": "5612",
      "turnover": "668577.8",
      "trades": "97"
    },
    {
      "date": "2023-02-23",
      "bid": "118.80",
      "ask": "120.00",
      "open": "118.00",
      "high": "120.60",
      "low": "118.00",
      "close": "119.00",
      "average": "120.0247",
      "volume": "59458",
      "turnover": "7136350.1",
      "trades": "132"
    },
    {
      "date": "2023-02-24",
      "bid": "118.80",
      "ask": "119.40",
      "open": "118.80",
      "high": "120.80",
      "low": "118.00",
      "close": "119.20",
      "average": "119.2803",
      "volume": "8245",
      "turnover": "983466.4",
      "trades": "129"
    },
    {
      "date": "2023-02-27",
      "bid": "120.20",
      "ask": "121.00",
      "open": "119.60",
      "high": "121.00",
      "low": "118.20",
      "close": "120.40",
      "average": "120.0418",
      "volume": "10403",
      "turnover": "1248795",
      "trades": "168"
    },
    {
      "date": "2023-02-28",
      "bid": "121.00",
      "ask": "121.20",
      "open": "122.00",
      "high": "122.00",
      "low": "119.80",
      "close": "121.20",
      "average": "121.2234",
      "volume": "5414",
      "turnover": "656780.6",
      "trades": "86"
    },
    {
      "date": "2023-03-01",
      "bid": "122.20",
      "ask": "122.40",
      "open": "120.00",
      "high": "123.20",
      "low": "120.00",
      "close": "122.60",
      "average": "122.2582",
      "volume": "6539",
      "turnover": "799446.6",
      "trades": "87"
    },
    {
      "date": "2023-03-02",
      "bid": "122.40",
      "ask": "122.60",
      "open": "122.20",
      "high": "122.60",
      "low": "121.00",
      "close": "122.20",
      "average": "122.2317",
      "volume": "13970",
      "turnover": "1705504.8",
      "trades": "90"
    },
    {
      "date": "2023-03-03",
      "bid": "123.80",
      "ask": "124.00",
      "open": "122.20",
      "high": "124.40",
      "low": "122.20",
      "close": "123.60",
      "average": "123.2327",
      "volume": "7206",
      "turnover": "888014.8",
      "trades": "119"
    },
    {
      "date": "2023-03-06",
      "bid": "122.40",
      "ask": "124.60",
      "open": "123.60",
      "high": "125.00",
      "low": "121.80",
      "close": "124.40",
      "average": "123.5766",
      "volume": "15548",
      "turnover": "1921368.4",
      "trades": "129"
    },
    {
      "date": "2023-03-07",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.00",
      "high": "126.20",
      "low": "124.20",
      "close": "125.20",
      "average": "124.9992",
      "volume": "16172",
      "turnover": "2021436.2",
      "trades": "125"
    },
    {
      "date": "2023-03-08",
      "bid": "123.00",
      "ask": "123.40",
      "open": "126.00",
      "high": "127.00",
      "low": "122.80",
      "close": "122.80",
      "average": "126.0544",
      "volume": "25867",
      "turnover": "3260650",
      "trades": "86"
    },
    {
      "date": "2023-03-09",
      "bid": "120.20",
      "ask": "120.80",
      "open": "122.80",
      "high": "122.80",
      "low": "118.60",
      "close": "121.00",
      "average": "120.503",
      "volume": "5758",
      "turnover": "693846.6",
      "trades": "91"
    },
    {
      "date": "2023-03-10",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.60",
      "high": "122.60",
      "low": "116.20",
      "close": "120.00",
      "average": "119.7393",
      "volume": "4493",
      "turnover": "537988.6",
      "trades": "83"
    },
    {
      "date": "2023-03-13",
      "bid": "119.80",
      "ask": "120.20",
      "open": "120.00",
      "high": "122.00",
      "low": "116.40",
      "close": "119.60",
      "average": "119.1324",
      "volume": "8253",
      "turnover": "983199.4",
      "trades": "142"
    },
    {
      "date": "2023-03-14",
      "bid": "124.00",
      "ask": "125.00",
      "open": "119.60",
      "high": "126.00",
      "low": "119.60",
      "close": "124.80",
      "average": "124.0269",
      "volume": "6827",
      "turnover": "846731.8",
      "trades": "128"
    },
    {
      "date": "2023-03-15",
      "bid": "124.00",
      "ask": "124.60",
      "open": "126.60",
      "high": "126.60",
      "low": "122.00",
      "close": "123.60",
      "average": "123.1725",
      "volume": "9395",
      "turnover": "1157205.8",
      "trades": "120"
    },
    {
      "date": "2023-03-16",
      "bid": "129.40",
      "ask": "130.00",
      "open": "123.00",
      "high": "130.00",
      "low": "121.00",
      "close": "130.00",
      "average": "125.6424",
      "volume": "14392",
      "turnover": "1808245",
      "trades": "220"
    },
    {
      "date": "2023-03-17",
      "bid": "127.60",
      "ask": "128.40",
      "open": "129.80",
      "high": "129.80",
      "low": "125.60",
      "close": "127.60",
      "average": "127.7115",
      "volume": "14854",
      "turnover": "1897026.2",
      "trades": "208"
    },
    {
      "date": "2023-03-20",
      "bid": "122.20",
      "ask": "123.00",
      "open": "127.80",
      "high": "127.80",
      "low": "119.60",
      "close": "122.20",
      "average": "121.9902",
      "volume": "23686",
      "turnover": "2889616",
      "trades": "363"
    },
    {
      "date": "2023-03-21",
      "bid": "127.60",
      "ask": "129.00",
      "open": "119.60",
      "high": "130.00",
      "low": "119.60",
      "close": "128.00",
      "average": "127.268",
      "volume": "30636",
      "turnover": "3898630.5",
      "trades": "272"
    },
    {
      "date": "2023-03-22",
      "bid": "123.80",
      "ask": "124.60",
      "open": "128.00",
      "high": "128.00",
      "low": "123.60",
      "close": "123.60",
      "average": "125.5602",
      "volume": "15566",
      "turnover": "1954473.9",
      "trades": "186"
    },
    {
      "date": "2023-03-23",
      "bid": "129.00",
      "ask": "129.20",
      "open": "126.00",
      "high": "129.20",
      "low": "121.00",
      "close": "129.00",
      "average": "126.0882",
      "volume": "189876",
      "turnover": "22897465.8",
      "trades": "185"
    },
    {
      "date": "2023-03-24",
      "bid": "126.20",
      "ask": "127.40",
      "open": "129.40",
      "high": "129.40",
      "low": "125.20",
      "close": "127.00",
      "average": "127.7983",
      "volume": "8953",
      "turnover": "1144177.8",
      "trades": "102"
    },
    {
      "date": "2023-03-27",
      "bid": "126.80",
      "ask": "127.00",
      "open": "129.00",
      "high": "129.40",
      "low": "126.20",
      "close": "126.80",
      "average": "128.2399",
      "volume": "6273",
      "turnover": "804416.2",
      "trades": "108"
    },
    {
      "date": "2023-03-28",
      "bid": "128.20",
      "ask": "129.00",
      "open": "127.20",
      "high": "129.00",
      "low": "125.60",
      "close": "128.20",
      "average": "127.7148",
      "volume": "34260",
      "turnover": "4375253.59",
      "trades": "114"
    },
    {
      "date": "2023-03-29",
      "bid": "128.20",
      "ask": "128.80",
      "open": "129.00",
      "high": "129.00",
      "low": "127.20",
      "close": "128.20",
      "average": "128.2012",
      "volume": "8741",
      "turnover": "1120970.6",
      "trades": "103"
    },
    {
      "date": "2023-03-30",
      "bid": "129.20",
      "ask": "129.60",
      "open": "128.20",
      "high": "130.20",
      "low": "128.20",
      "close": "130.20",
      "average": "129.2481",
      "volume": "115690",
      "turnover": "14952854.4",
      "trades": "109"
    },
    {
      "date": "2023-03-31",
      "bid": "128.40",
      "ask": "128.80",
      "open": "130.20",
      "high": "131.00",
      "low": "128.40",
      "close": "128.40",
      "average": "129.3302",
      "volume": "14654",
      "turnover": "1895205",
      "trades": "179"
    },
    {
      "date": "2023-04-03",
      "bid": "129.00",
      "ask": "129.20",
      "open": "129.00",
      "high": "132.20",
      "low": "128.20",
      "close": "129.00",
      "average": "130.2545",
      "volume": "116097",
      "turnover": "15121244",
      "trades": "148"
    },
    {
      "date": "2023-04-04",
      "bid": "129.40",
      "ask": "130.00",
      "open": "131.80",
      "high": "131.80",
      "low": "129.40",
      "close": "130.00",
      "average": "130.0482",
      "volume": "7615",
      "turnover": "990317.4",
      "trades": "91"
    },
    {
      "date": "2023-04-05",
      "bid": "128.40",
      "ask": "129.00",
      "open": "129.80",
      "high": "130.00",
      "low": "128.20",
      "close": "128.40",
      "average": "129.2591",
      "volume": "7993",
      "turnover": "1033168.2",
      "trades": "83"
    },
    {
      "date": "2023-04-06",
      "bid": "128.40",
      "ask": "129.00",
      "open": "131.40",
      "high": "131.40",
      "low": "127.20",
      "close": "128.60",
      "average": "128.9483",
      "volume": "11449",
      "turnover": "1476329.4",
      "trades": "108"
    },
    {
      "date": "2023-04-11",
      "bid": "131.40",
      "ask": "131.80",
      "open": "130.80",
      "high": "132.00",
      "low": "129.00",
      "close": "131.80",
      "average": "129.9685",
      "volume": "8600",
      "turnover": "1117729",
      "trades": "133"
    },
    {
      "date": "2023-04-12",
      "bid": "132.20",
      "ask": "133.00",
      "open": "132.60",
      "high": "132.80",
      "low": "129.60",
      "close": "132.80",
      "average": "131.2847",
      "volume": "111356",
      "turnover": "14619253.6",
      "trades": "189"
    },
    {
      "date": "2023-04-13",
      "bid": "130.80",
      "ask": "131.40",
      "open": "133.00",
      "high": "133.00",
      "low": "129.00",
      "close": "130.80",
      "average": "132.1106",
      "volume": "41024",
      "turnover": "5419593",
      "trades": "214"
    },
    {
      "date": "2023-04-14",
      "bid": "130.80",
      "ask": "131.60",
      "open": "132.60",
      "high": "132.80",
      "low": "131.20",
      "close": "132.00",
      "average": "132.1268",
      "volume": "3348",
      "turnover": "442360.4",
      "trades": "67"
    },
    {
      "date": "2023-04-17",
      "bid": "134.60",
      "ask": "135.00",
      "open": "132.00",
      "high": "135.00",
      "low": "129.80",
      "close": "135.00",
      "average": "132.9331",
      "volume": "78986",
      "turnover": "10499856.6",
      "trades": "211"
    },
    {
      "date": "2023-04-18",
      "bid": "136.60",
      "ask": "136.80",
      "open": "135.00",
      "high": "136.80",
      "low": "135.00",
      "close": "136.80",
      "average": "135.945",
      "volume": "6715",
      "turnover": "912870.6",
      "trades": "105"
    },
    {
      "date": "2023-04-19",
      "bid": "133.60",
      "ask": "136.20",
      "open": "136.80",
      "high": "138.20",
      "low": "133.80",
      "close": "134.40",
      "average": "135.8399",
      "volume": "6922",
      "turnover": "940283.8",
      "trades": "106"
    },
    {
      "date": "2023-04-20",
      "bid": "137.60",
      "ask": "138.20",
      "open": "134.40",
      "high": "139.80",
      "low": "134.00",
      "close": "138.60",
      "average": "134.1488",
      "volume": "208515",
      "turnover": "27972029.4",
      "trades": "132"
    },
    {
      "date": "2023-04-21",
      "bid": "138.40",
      "ask": "138.80",
      "open": "139.40",
      "high": "142.00",
      "low": "137.80",
      "close": "138.80",
      "average": "139.7198",
      "volume": "13586",
      "turnover": "1898233",
      "trades": "160"
    },
    {
      "date": "2023-04-24",
      "bid": "138.00",
      "ask": "138.80",
      "open": "138.00",
      "high": "139.00",
      "low": "136.00",
      "close": "137.60",
      "average": "137.7834",
      "volume": "7511",
      "turnover": "1034890.8",
      "trades": "120"
    },
    {
      "date": "2023-04-25",
      "bid": "140.20",
      "ask": "140.60",
      "open": "139.20",
      "high": "141.80",
      "low": "139.00",
      "close": "140.40",
      "average": "140.1297",
      "volume": "79437",
      "turnover": "11131021.7",
      "trades": "205"
    },
    {
      "date": "2023-04-26",
      "bid": "141.80",
      "ask": "143.20",
      "open": "140.40",
      "high": "144.00",
      "low": "140.00",
      "close": "143.20",
      "average": "142.2382",
      "volume": "126142",
      "turnover": "17942212.2",
      "trades": "261"
    },
    {
      "date": "2023-04-27",
      "bid": "144.00",
      "ask": "144.80",
      "open": "143.20",
      "high": "144.80",
      "low": "141.40",
      "close": "144.80",
      "average": "143.2844",
      "volume": "18377",
      "turnover": "2633401.5",
      "trades": "178"
    },
    {
      "date": "2023-04-28",
      "bid": "143.40",
      "ask": "143.80",
      "open": "145.00",
      "high": "145.00",
      "low": "143.60",
      "close": "144.00",
      "average": "143.9605",
      "volume": "43352",
      "turnover": "6239889.5",
      "trades": "221"
    },
    {
      "date": "2023-05-02",
      "bid": "147.60",
      "ask": "148.20",
      "open": "144.00",
      "high": "149.00",
      "low": "144.00",
      "close": "147.60",
      "average": "146.8782",
      "volume": "38291",
      "turnover": "5624114.2",
      "trades": "413"
    },
    {
      "date": "2023-05-03",
      "bid": "150.60",
      "ask": "151.60",
      "open": "147.80",
      "high": "151.80",
      "low": "146.20",
      "close": "150.80",
      "average": "148.3177",
      "volume": "62448",
      "turnover": "9262163",
      "trades": "359"
    },
    {
      "date": "2023-05-04",
      "bid": "150.20",
      "ask": "150.40",
      "open": "151.00",
      "high": "152.40",
      "low": "147.20",
      "close": "150.60",
      "average": "148.6205",
      "volume": "29151",
      "turnover": "4332436",
      "trades": "242"
    },
    {
      "date": "2023-05-05",
      "bid": "151.40",
      "ask": "152.00",
      "open": "150.60",
      "high": "153.40",
      "low": "149.60",
      "close": "151.40",
      "average": "151.3312",
      "volume": "22293",
      "turnover": "3373625.6",
      "trades": "361"
    },
    {
      "date": "2023-05-08",
      "bid": "139.00",
      "ask": "139.60",
      "open": "151.40",
      "high": "151.40",
      "low": "136.60",
      "close": "137.80",
      "average": "145.4262",
      "volume": "131610",
      "turnover": "19139890.2",
      "trades": "527"
    },
    {
      "date": "2023-05-09",
      "bid": "138.80",
      "ask": "139.80",
      "open": "136.00",
      "high": "139.40",
      "low": "133.20",
      "close": "138.80",
      "average": "136.637",
      "volume": "36161",
      "turnover": "4940931.59",
      "trades": "287"
    },
    {
      "date": "2023-05-10",
      "bid": "142.20",
      "ask": "142.80",
      "open": "137.40",
      "high": "143.20",
      "low": "137.40",
      "close": "143.20",
      "average": "140.34",
      "volume": "34925",
      "turnover": "4901374.8",
      "trades": "316"
    },
    {
      "date": "2023-05-11",
      "bid": "143.80",
      "ask": "144.40",
      "open": "143.20",
      "high": "144.80",
      "low": "141.00",
      "close": "144.40",
      "average": "143.3442",
      "volume": "30960",
      "turnover": "4437936.8",
      "trades": "312"
    },
    {
      "date": "2023-05-12",
      "bid": "147.00",
      "ask": "148.00",
      "open": "144.40",
      "high": "148.60",
      "low": "144.00",
      "close": "147.60",
      "average": "145.487",
      "volume": "37129",
      "turnover": "5401917.8",
      "trades": "348"
    },
    {
      "date": "2023-05-15",
      "bid": "154.40",
      "ask": "155.00",
      "open": "149.00",
      "high": "154.80",
      "low": "148.20",
      "close": "154.80",
      "average": "150.5061",
      "volume": "108944",
      "turnover": "16400538.5",
      "trades": "687"
    },
    {
      "date": "2023-05-16",
      "bid": "153.60",
      "ask": "154.40",
      "open": "155.00",
      "high": "157.00",
      "low": "152.20",
      "close": "154.20",
      "average": "154.4226",
      "volume": "23224",
      "turnover": "3584009",
      "trades": "378"
    },
    {
      "date": "2023-05-17",
      "bid": "153.80",
      "ask": "154.40",
      "open": "154.20",
      "high": "156.00",
      "low": "152.20",
      "close": "154.40",
      "average": "154.4419",
      "volume": "8290",
      "turnover": "1279857",
      "trades": "187"
    },
    {
      "date": "2023-05-19",
      "bid": "152.80",
      "ask": "153.80",
      "open": "154.40",
      "high": "155.60",
      "low": "151.60",
      "close": "153.20",
      "average": "153.6923",
      "volume": "13365",
      "turnover": "2054097.8",
      "trades": "277"
    },
    {
      "date": "2023-05-22",
      "bid": "155.60",
      "ask": "156.00",
      "open": "153.80",
      "high": "156.00",
      "low": "152.20",
      "close": "155.40",
      "average": "154.5832",
      "volume": "28274",
      "turnover": "4370686.4",
      "trades": "305"
    },
    {
      "date": "2023-05-23",
      "bid": "155.60",
      "ask": "156.40",
      "open": "156.20",
      "high": "156.60",
      "low": "153.80",
      "close": "156.20",
      "average": "155.3978",
      "volume": "8520",
      "turnover": "1323989.2",
      "trades": "162"
    },
    {
      "date": "2023-05-24",
      "bid": "152.00",
      "ask": "152.40",
      "open": "154.60",
      "high": "155.00",
      "low": "151.20",
      "close": "152.40",
      "average": "152.3208",
      "volume": "15110",
      "turnover": "2301567.6",
      "trades": "197"
    },
    {
      "date": "2023-05-25",
      "bid": "152.80",
      "ask": "153.20",
      "open": "153.20",
      "high": "153.20",
      "low": "150.00",
      "close": "152.60",
      "average": "151.8421",
      "volume": "24117",
      "turnover": "3661933.6",
      "trades": "374"
    },
    {
      "date": "2023-05-26",
      "bid": "156.40",
      "ask": "157.00",
      "open": "152.80",
      "high": "158.20",
      "low": "151.40",
      "close": "157.00",
      "average": "155.1672",
      "volume": "928062",
      "turnover": "141982915.4",
      "trades": "459"
    },
    {
      "date": "2023-05-29",
      "bid": "158.80",
      "ask": "159.20",
      "open": "157.20",
      "high": "160.60",
      "low": "156.60",
      "close": "159.00",
      "average": "158.802",
      "volume": "53521",
      "turnover": "8499179.69",
      "trades": "504"
    },
    {
      "date": "2023-05-30",
      "bid": "155.00",
      "ask": "155.80",
      "open": "159.00",
      "high": "159.00",
      "low": "155.40",
      "close": "156.00",
      "average": "158.3505",
      "volume": "22533",
      "turnover": "3568134.5",
      "trades": "315"
    },
    {
      "date": "2023-05-31",
      "bid": "163.40",
      "ask": "164.00",
      "open": "154.00",
      "high": "163.80",
      "low": "154.00",
      "close": "163.20",
      "average": "160.4786",
      "volume": "73567",
      "turnover": "11801878.3",
      "trades": "783"
    },
    {
      "date": "2023-06-01",
      "bid": "166.80",
      "ask": "167.40",
      "open": "164.00",
      "high": "167.40",
      "low": "163.20",
      "close": "167.40",
      "average": "165.6911",
      "volume": "84283",
      "turnover": "13957588.5",
      "trades": "722"
    },
    {
      "date": "2023-06-02",
      "bid": "167.80",
      "ask": "168.80",
      "open": "167.60",
      "high": "171.20",
      "low": "166.80",
      "close": "168.40",
      "average": "168.8822",
      "volume": "53769",
      "turnover": "9080627.6",
      "trades": "621"
    },
    {
      "date": "2023-06-05",
      "bid": "168.40",
      "ask": "169.00",
      "open": "169.00",
      "high": "170.40",
      "low": "167.20",
      "close": "168.00",
      "average": "169.0753",
      "volume": "15962",
      "turnover": "2698779.8",
      "trades": "370"
    },
    {
      "date": "2023-06-07",
      "bid": "168.00",
      "ask": "168.60",
      "open": "168.20",
      "high": "172.00",
      "low": "168.00",
      "close": "169.00",
      "average": "169.8931",
      "volume": "23228",
      "turnover": "3946234.6",
      "trades": "427"
    },
    {
      "date": "2023-06-08",
      "bid": "170.20",
      "ask": "171.00",
      "open": "169.00",
      "high": "171.40",
      "low": "166.40",
      "close": "171.00",
      "average": "170.0437",
      "volume": "74784",
      "turnover": "12715876",
      "trades": "346"
    },
    {
      "date": "2023-06-09",
      "bid": "173.80",
      "ask": "174.60",
      "open": "172.60",
      "high": "175.00",
      "low": "170.80",
      "close": "174.60",
      "average": "172.7815",
      "volume": "61524",
      "turnover": "10629994.8",
      "trades": "384"
    },
    {
      "date": "2023-06-12",
      "bid": "174.60",
      "ask": "175.00",
      "open": "174.80",
      "high": "175.00",
      "low": "173.00",
      "close": "175.00",
      "average": "174.7264",
      "volume": "55435",
      "turnover": "9685434.19",
      "trades": "433"
    },
    {
      "date": "2023-06-13",
      "bid": "177.80",
      "ask": "178.40",
      "open": "175.20",
      "high": "178.40",
      "low": "174.60",
      "close": "178.00",
      "average": "176.2931",
      "volume": "64322",
      "turnover": "11341267.8",
      "trades": "350"
    },
    {
      "date": "2023-06-14",
      "bid": "179.40",
      "ask": "179.80",
      "open": "178.20",
      "high": "180.00",
      "low": "177.00",
      "close": "180.00",
      "average": "178.1139",
      "volume": "172932",
      "turnover": "30795285.4",
      "trades": "331"
    },
    {
      "date": "2023-06-15",
      "bid": "177.00",
      "ask": "177.40",
      "open": "180.00",
      "high": "180.40",
      "low": "177.00",
      "close": "177.60",
      "average": "178.829",
      "volume": "29653",
      "turnover": "5304853.5",
      "trades": "355"
    },
    {
      "date": "2023-06-16",
      "bid": "174.60",
      "ask": "175.20",
      "open": "177.60",
      "high": "177.60",
      "low": "171.80",
      "close": "174.80",
      "average": "174.2515",
      "volume": "36926",
      "turnover": "6436442",
      "trades": "381"
    },
    {
      "date": "2023-06-19",
      "bid": "173.60",
      "ask": "174.40",
      "open": "174.80",
      "high": "175.60",
      "low": "171.60",
      "close": "174.60",
      "average": "174.0555",
      "volume": "31659",
      "turnover": "5516799.7",
      "trades": "350"
    },
    {
      "date": "2023-06-20",
      "bid": "171.20",
      "ask": "172.00",
      "open": "174.00",
      "high": "174.40",
      "low": "170.60",
      "close": "171.40",
      "average": "172.1485",
      "volume": "17417",
      "turnover": "2998310.6",
      "trades": "264"
    },
    {
      "date": "2023-06-21",
      "bid": "169.00",
      "ask": "170.40",
      "open": "171.40",
      "high": "172.60",
      "low": "169.40",
      "close": "170.00",
      "average": "170.5969",
      "volume": "59810",
      "turnover": "10203169.6",
      "trades": "478"
    },
    {
      "date": "2023-06-22",
      "bid": "167.80",
      "ask": "169.00",
      "open": "170.00",
      "high": "170.00",
      "low": "167.40",
      "close": "168.80",
      "average": "168.4528",
      "volume": "23500",
      "turnover": "3958641.2",
      "trades": "350"
    },
    {
      "date": "2023-06-26",
      "bid": "168.60",
      "ask": "169.40",
      "open": "168.80",
      "high": "169.60",
      "low": "166.00",
      "close": "168.60",
      "average": "167.7799",
      "volume": "19054",
      "turnover": "3196878",
      "trades": "353"
    },
    {
      "date": "2023-06-27",
      "bid": "169.00",
      "ask": "169.40",
      "open": "170.20",
      "high": "171.40",
      "low": "166.80",
      "close": "169.40",
      "average": "168.5622",
      "volume": "18176",
      "turnover": "3063786.2",
      "trades": "361"
    },
    {
      "date": "2023-06-28",
      "bid": "168.00",
      "ask": "168.40",
      "open": "169.40",
      "high": "170.00",
      "low": "166.00",
      "close": "168.40",
      "average": "167.6163",
      "volume": "19123",
      "turnover": "3205322.2",
      "trades": "338"
    },
    {
      "date": "2023-06-29",
      "bid": "171.40",
      "ask": "172.00",
      "open": "168.40",
      "high": "172.20",
      "low": "168.00",
      "close": "172.20",
      "average": "170.2696",
      "volume": "27473",
      "turnover": "4677817.8",
      "trades": "356"
    },
    {
      "date": "2023-06-30",
      "bid": "171.80",
      "ask": "172.60",
      "open": "172.00",
      "high": "176.00",
      "low": "171.80",
      "close": "172.60",
      "average": "173.2597",
      "volume": "141999",
      "turnover": "24659457.9",
      "trades": "469"
    },
    {
      "date": "2023-07-03",
      "bid": "163.60",
      "ask": "163.80",
      "open": "172.60",
      "high": "172.80",
      "low": "158.00",
      "close": "163.40",
      "average": "163.632",
      "volume": "56450",
      "turnover": "9234317.3",
      "trades": "812"
    },
    {
      "date": "2023-07-04",
      "bid": "166.00",
      "ask": "166.40",
      "open": "163.40",
      "high": "167.80",
      "low": "160.00",
      "close": "166.20",
      "average": "165.3088",
      "volume": "52195",
      "turnover": "8628283.19",
      "trades": "500"
    },
    {
      "date": "2023-07-05",
      "bid": "166.80",
      "ask": "167.40",
      "open": "166.20",
      "high": "169.80",
      "low": "165.00",
      "close": "167.80",
      "average": "168.2766",
      "volume": "21364",
      "turnover": "3595062.2",
      "trades": "347"
    },
    {
      "date": "2023-07-06",
      "bid": "166.60",
      "ask": "167.40",
      "open": "167.80",
      "high": "172.20",
      "low": "166.40",
      "close": "166.40",
      "average": "169.3121",
      "volume": "35468",
      "turnover": "6005162.8",
      "trades": "456"
    },
    {
      "date": "2023-07-07",
      "bid": "166.80",
      "ask": "167.00",
      "open": "170.00",
      "high": "170.00",
      "low": "165.60",
      "close": "167.00",
      "average": "166.7824",
      "volume": "19167",
      "turnover": "3196717.4",
      "trades": "308"
    },
    {
      "date": "2023-07-10",
      "bid": "164.20",
      "ask": "165.20",
      "open": "166.00",
      "high": "167.00",
      "low": "160.00",
      "close": "164.20",
      "average": "162.5677",
      "volume": "22757",
      "turnover": "3699552.8",
      "trades": "351"
    },
    {
      "date": "2023-07-11",
      "bid": "162.60",
      "ask": "163.20",
      "open": "159.20",
      "high": "165.80",
      "low": "159.20",
      "close": "162.60",
      "average": "162.1256",
      "volume": "11233",
      "turnover": "1821216.6",
      "trades": "211"
    },
    {
      "date": "2023-07-12",
      "bid": "166.40",
      "ask": "166.80",
      "open": "162.60",
      "high": "166.40",
      "low": "160.20",
      "close": "166.20",
      "average": "164.0621",
      "volume": "8443",
      "turnover": "1385176.6",
      "trades": "194"
    },
    {
      "date": "2023-07-13",
      "bid": "163.40",
      "ask": "164.20",
      "open": "167.00",
      "high": "167.40",
      "low": "162.20",
      "close": "164.20",
      "average": "164.1075",
      "volume": "18509",
      "turnover": "3036397",
      "trades": "353"
    },
    {
      "date": "2023-07-14",
      "bid": "138.80",
      "ask": "139.00",
      "open": "160.00",
      "high": "161.00",
      "low": "137.80",
      "close": "138.00",
      "average": "142.5535",
      "volume": "129839",
      "turnover": "18501941.8",
      "trades": "1993"
    },
    {
      "date": "2023-07-17",
      "bid": "138.80",
      "ask": "139.20",
      "open": "138.00",
      "high": "139.80",
      "low": "134.80",
      "close": "138.60",
      "average": "137.9032",
      "volume": "101471",
      "turnover": "13993023.6",
      "trades": "1049"
    },
    {
      "date": "2023-07-18",
      "bid": "144.20",
      "ask": "144.80",
      "open": "138.80",
      "high": "145.00",
      "low": "137.60",
      "close": "144.40",
      "average": "142.4057",
      "volume": "35807",
      "turnover": "5100085.8",
      "trades": "528"
    },
    {
      "date": "2023-07-19",
      "bid": "150.00",
      "ask": "150.40",
      "open": "144.60",
      "high": "152.40",
      "low": "144.40",
      "close": "150.20",
      "average": "149.6719",
      "volume": "41129",
      "turnover": "6155857.4",
      "trades": "560"
    },
    {
      "date": "2023-07-20",
      "bid": "153.20",
      "ask": "153.60",
      "open": "150.20",
      "high": "154.00",
      "low": "148.20",
      "close": "153.00",
      "average": "151.6845",
      "volume": "18353",
      "turnover": "2783353.4",
      "trades": "318"
    },
    {
      "date": "2023-07-21",
      "bid": "155.60",
      "ask": "156.20",
      "open": "152.60",
      "high": "156.60",
      "low": "151.40",
      "close": "156.00",
      "average": "154.9163",
      "volume": "17491",
      "turnover": "2709640.6",
      "trades": "307"
    },
    {
      "date": "2023-07-24",
      "bid": "155.80",
      "ask": "156.60",
      "open": "156.00",
      "high": "158.20",
      "low": "155.00",
      "close": "156.20",
      "average": "156.938",
      "volume": "25795",
      "turnover": "4048199",
      "trades": "281"
    },
    {
      "date": "2023-07-25",
      "bid": "156.60",
      "ask": "157.20",
      "open": "155.40",
      "high": "157.60",
      "low": "154.60",
      "close": "157.40",
      "average": "156.3267",
      "volume": "19132",
      "turnover": "2990842",
      "trades": "260"
    },
    {
      "date": "2023-07-26",
      "bid": "155.00",
      "ask": "155.80",
      "open": "155.80",
      "high": "157.00",
      "low": "154.60",
      "close": "156.00",
      "average": "155.5789",
      "volume": "9315",
      "turnover": "1449217.2",
      "trades": "206"
    },
    {
      "date": "2023-07-27",
      "bid": "153.40",
      "ask": "154.00",
      "open": "156.00",
      "high": "156.40",
      "low": "151.20",
      "close": "153.80",
      "average": "152.9443",
      "volume": "16544",
      "turnover": "2530310.79",
      "trades": "343"
    },
    {
      "date": "2023-07-28",
      "bid": "154.20",
      "ask": "155.00",
      "open": "152.00",
      "high": "155.60",
      "low": "152.00",
      "close": "154.40",
      "average": "153.3593",
      "volume": "11129",
      "turnover": "1706736.2",
      "trades": "159"
    },
    {
      "date": "2023-07-31",
      "bid": "155.60",
      "ask": "156.20",
      "open": "154.40",
      "high": "156.20",
      "low": "152.00",
      "close": "156.00",
      "average": "154.8022",
      "volume": "7086",
      "turnover": "1096835.8",
      "trades": "204"
    },
    {
      "date": "2023-08-01",
      "bid": "152.00",
      "ask": "152.60",
      "open": "156.00",
      "high": "156.80",
      "low": "152.00",
      "close": "153.00",
      "average": "153.9207",
      "volume": "7493",
      "turnover": "1153313.6",
      "trades": "193"
    },
    {
      "date": "2023-08-02",
      "bid": "151.00",
      "ask": "151.80",
      "open": "153.00",
      "high": "153.00",
      "low": "150.40",
      "close": "151.00",
      "average": "151.2604",
      "volume": "5263",
      "turnover": "796083.6",
      "trades": "151"
    },
    {
      "date": "2023-08-03",
      "bid": "152.60",
      "ask": "153.20",
      "open": "151.00",
      "high": "153.80",
      "low": "149.60",
      "close": "153.40",
      "average": "152.8786",
      "volume": "8689",
      "turnover": "1328362.2",
      "trades": "161"
    },
    {
      "date": "2023-08-04",
      "bid": "155.00",
      "ask": "155.60",
      "open": "153.40",
      "high": "155.80",
      "low": "153.40",
      "close": "155.80",
      "average": "154.561",
      "volume": "7360",
      "turnover": "1137243.39",
      "trades": "169"
    },
    {
      "date": "2023-08-07",
      "bid": "154.20",
      "ask": "154.80",
      "open": "154.80",
      "high": "155.40",
      "low": "153.00",
      "close": "154.40",
      "average": "154.0822",
      "volume": "8343",
      "turnover": "1285507.39",
      "trades": "203"
    },
    {
      "date": "2023-08-08",
      "bid": "156.00",
      "ask": "157.20",
      "open": "154.40",
      "high": "156.40",
      "low": "153.20",
      "close": "156.40",
      "average": "155.1821",
      "volume": "10064",
      "turnover": "1561207.4",
      "trades": "177"
    },
    {
      "date": "2023-08-09",
      "bid": "154.80",
      "ask": "155.00",
      "open": "157.00",
      "high": "158.00",
      "low": "154.20",
      "close": "155.20",
      "average": "155.4715",
      "volume": "5345",
      "turnover": "830995",
      "trades": "139"
    },
    {
      "date": "2023-08-10",
      "bid": "154.20",
      "ask": "154.60",
      "open": "155.40",
      "high": "155.60",
      "low": "152.00",
      "close": "154.00",
      "average": "153.4023",
      "volume": "9356",
      "turnover": "1435222",
      "trades": "248"
    },
    {
      "date": "2023-08-11",
      "bid": "152.20",
      "ask": "153.00",
      "open": "154.00",
      "high": "156.20",
      "low": "152.20",
      "close": "152.20",
      "average": "153.8134",
      "volume": "8636",
      "turnover": "1329158.39",
      "trades": "155"
    },
    {
      "date": "2023-08-14",
      "bid": "153.60",
      "ask": "154.60",
      "open": "152.20",
      "high": "155.00",
      "low": "151.60",
      "close": "153.60",
      "average": "153.0113",
      "volume": "7967",
      "turnover": "1219041.39",
      "trades": "138"
    },
    {
      "date": "2023-08-15",
      "bid": "150.40",
      "ask": "151.00",
      "open": "153.60",
      "high": "154.00",
      "low": "148.40",
      "close": "150.20",
      "average": "150.8386",
      "volume": "11072",
      "turnover": "1668117.6",
      "trades": "167"
    },
    {
      "date": "2023-08-16",
      "bid": "150.40",
      "ask": "151.00",
      "open": "150.20",
      "high": "151.80",
      "low": "149.40",
      "close": "150.60",
      "average": "150.5841",
      "volume": "6119",
      "turnover": "921255.6",
      "trades": "163"
    },
    {
      "date": "2023-08-17",
      "bid": "149.40",
      "ask": "150.00",
      "open": "150.00",
      "high": "152.00",
      "low": "148.00",
      "close": "150.00",
      "average": "149.7705",
      "volume": "19297",
      "turnover": "2895108.7",
      "trades": "240"
    },
    {
      "date": "2023-08-18",
      "bid": "149.20",
      "ask": "150.20",
      "open": "150.00",
      "high": "150.00",
      "low": "147.80",
      "close": "149.60",
      "average": "148.8912",
      "volume": "14848",
      "turnover": "2205291.6",
      "trades": "167"
    },
    {
      "date": "2023-08-21",
      "bid": "145.20",
      "ask": "146.20",
      "open": "149.40",
      "high": "150.20",
      "low": "145.00",
      "close": "145.60",
      "average": "146.5584",
      "volume": "13257",
      "turnover": "1943602.2",
      "trades": "223"
    },
    {
      "date": "2023-08-22",
      "bid": "146.00",
      "ask": "147.20",
      "open": "145.00",
      "high": "149.20",
      "low": "145.00",
      "close": "146.20",
      "average": "147.0294",
      "volume": "6620",
      "turnover": "973815.6",
      "trades": "178"
    },
    {
      "date": "2023-08-23",
      "bid": "143.20",
      "ask": "144.80",
      "open": "146.60",
      "high": "148.00",
      "low": "142.60",
      "close": "143.40",
      "average": "144.2517",
      "volume": "16894",
      "turnover": "2437205.1",
      "trades": "211"
    },
    {
      "date": "2023-08-24",
      "bid": "144.40",
      "ask": "145.80",
      "open": "143.60",
      "high": "148.80",
      "low": "143.40",
      "close": "144.80",
      "average": "146.6681",
      "volume": "9337",
      "turnover": "1369794.8",
      "trades": "188"
    },
    {
      "date": "2023-08-25",
      "bid": "143.60",
      "ask": "143.80",
      "open": "143.60",
      "high": "144.20",
      "low": "140.60",
      "close": "144.00",
      "average": "142.5708",
      "volume": "17587",
      "turnover": "2509049",
      "trades": "218"
    },
    {
      "date": "2023-08-28",
      "bid": "145.40",
      "ask": "145.80",
      "open": "142.80",
      "high": "145.80",
      "low": "142.20",
      "close": "145.20",
      "average": "144.049",
      "volume": "9281",
      "turnover": "1336189.3",
      "trades": "163"
    },
    {
      "date": "2023-08-29",
      "bid": "145.80",
      "ask": "146.40",
      "open": "143.00",
      "high": "146.80",
      "low": "142.00",
      "close": "145.80",
      "average": "145.4889",
      "volume": "5344",
      "turnover": "777409.5",
      "trades": "129"
    },
    {
      "date": "2023-08-30",
      "bid": "147.00",
      "ask": "147.40",
      "open": "145.80",
      "high": "147.60",
      "low": "145.60",
      "close": "147.40",
      "average": "146.7436",
      "volume": "8154",
      "turnover": "1194552.5",
      "trades": "108"
    },
    {
      "date": "2023-08-31",
      "bid": "146.60",
      "ask": "147.60",
      "open": "147.40",
      "high": "148.00",
      "low": "146.60",
      "close": "147.80",
      "average": "147.4548",
      "volume": "11716",
      "turnover": "1726949",
      "trades": "202"
    },
    {
      "date": "2023-09-01",
      "bid": "148.60",
      "ask": "150.00",
      "open": "147.80",
      "high": "150.00",
      "low": "144.40",
      "close": "149.20",
      "average": "147.7438",
      "volume": "13111",
      "turnover": "1932474.4",
      "trades": "196"
    },
    {
      "date": "2023-09-04",
      "bid": "151.60",
      "ask": "152.00",
      "open": "147.80",
      "high": "152.20",
      "low": "146.00",
      "close": "152.20",
      "average": "150.7662",
      "volume": "211498",
      "turnover": "31893433.6",
      "trades": "176"
    },
    {
      "date": "2023-09-05",
      "bid": "151.00",
      "ask": "151.60",
      "open": "152.20",
      "high": "153.00",
      "low": "150.40",
      "close": "151.00",
      "average": "151.8111",
      "volume": "18970",
      "turnover": "2879432.3",
      "trades": "207"
    },
    {
      "date": "2023-09-06",
      "bid": "149.20",
      "ask": "151.60",
      "open": "151.00",
      "high": "152.60",
      "low": "150.00",
      "close": "150.60",
      "average": "151.4521",
      "volume": "7035",
      "turnover": "1065490.8",
      "trades": "126"
    },
    {
      "date": "2023-09-07",
      "bid": "151.40",
      "ask": "152.60",
      "open": "151.00",
      "high": "153.80",
      "low": "148.40",
      "close": "153.00",
      "average": "152.1026",
      "volume": "324623",
      "turnover": "49370585",
      "trades": "294"
    },
    {
      "date": "2023-09-08",
      "bid": "151.80",
      "ask": "152.80",
      "open": "153.00",
      "high": "153.60",
      "low": "149.20",
      "close": "152.80",
      "average": "151.8884",
      "volume": "310011",
      "turnover": "47087062.6",
      "trades": "205"
    },
    {
      "date": "2023-09-11",
      "bid": "152.20",
      "ask": "152.80",
      "open": "153.40",
      "high": "154.60",
      "low": "152.20",
      "close": "152.60",
      "average": "152.8128",
      "volume": "8469",
      "turnover": "1294171.6",
      "trades": "243"
    },
    {
      "date": "2023-09-12",
      "bid": "150.00",
      "ask": "150.60",
      "open": "153.00",
      "high": "153.00",
      "low": "149.40",
      "close": "150.60",
      "average": "150.6551",
      "volume": "46661",
      "turnover": "7029719.8",
      "trades": "181"
    },
    {
      "date": "2023-09-13",
      "bid": "153.00",
      "ask": "153.20",
      "open": "150.60",
      "high": "155.00",
      "low": "148.80",
      "close": "153.20",
      "average": "150.51",
      "volume": "76842",
      "turnover": "11565796.2",
      "trades": "237"
    },
    {
      "date": "2023-09-14",
      "bid": "155.00",
      "ask": "155.20",
      "open": "152.40",
      "high": "156.00",
      "low": "151.40",
      "close": "155.20",
      "average": "154.7863",
      "volume": "18599",
      "turnover": "2877811.4",
      "trades": "263"
    },
    {
      "date": "2023-09-15",
      "bid": "158.80",
      "ask": "159.80",
      "open": "155.20",
      "high": "159.60",
      "low": "149.80",
      "close": "159.20",
      "average": "157.1489",
      "volume": "33875",
      "turnover": "5323483.8",
      "trades": "249"
    },
    {
      "date": "2023-09-18",
      "bid": "152.00",
      "ask": "152.80",
      "open": "159.00",
      "high": "159.60",
      "low": "151.60",
      "close": "152.20",
      "average": "155.8179",
      "volume": "19022",
      "turnover": "2963974.6",
      "trades": "278"
    },
    {
      "date": "2023-09-19",
      "bid": "153.00",
      "ask": "153.60",
      "open": "152.20",
      "high": "156.00",
      "low": "152.20",
      "close": "153.00",
      "average": "154.1786",
      "volume": "6132",
      "turnover": "945461.4",
      "trades": "176"
    },
    {
      "date": "2023-09-20",
      "bid": "155.80",
      "ask": "156.40",
      "open": "155.20",
      "high": "157.00",
      "low": "151.20",
      "close": "155.80",
      "average": "155.5021",
      "volume": "8756",
      "turnover": "1361576.2",
      "trades": "138"
    },
    {
      "date": "2023-09-21",
      "bid": "156.60",
      "ask": "157.60",
      "open": "156.20",
      "high": "160.60",
      "low": "154.00",
      "close": "157.60",
      "average": "157.7548",
      "volume": "10516",
      "turnover": "1658949",
      "trades": "216"
    },
    {
      "date": "2023-09-22",
      "bid": "156.60",
      "ask": "157.00",
      "open": "155.60",
      "high": "159.00",
      "low": "155.40",
      "close": "156.60",
      "average": "156.6848",
      "volume": "10763",
      "turnover": "1686398.6",
      "trades": "186"
    },
    {
      "date": "2023-09-25",
      "bid": "153.40",
      "ask": "154.20",
      "open": "156.60",
      "high": "157.80",
      "low": "153.60",
      "close": "154.00",
      "average": "155.4024",
      "volume": "7833",
      "turnover": "1217884.89",
      "trades": "153"
    },
    {
      "date": "2023-09-26",
      "bid": "152.60",
      "ask": "153.20",
      "open": "152.00",
      "high": "153.20",
      "low": "149.60",
      "close": "153.00",
      "average": "151.7719",
      "volume": "6795",
      "turnover": "1031306.5",
      "trades": "138"
    },
    {
      "date": "2023-09-27",
      "bid": "154.20",
      "ask": "155.20",
      "open": "155.00",
      "high": "156.00",
      "low": "153.00",
      "close": "155.20",
      "average": "154.9961",
      "volume": "8293",
      "turnover": "1285323.5",
      "trades": "147"
    },
    {
      "date": "2023-09-28",
      "bid": "154.60",
      "ask": "155.60",
      "open": "155.20",
      "high": "157.20",
      "low": "153.40",
      "close": "155.20",
      "average": "155.3338",
      "volume": "4044",
      "turnover": "628169.8",
      "trades": "98"
    },
    {
      "date": "2023-09-29",
      "bid": "157.60",
      "ask": "158.20",
      "open": "157.80",
      "high": "158.40",
      "low": "156.40",
      "close": "157.20",
      "average": "157.2528",
      "volume": "10960",
      "turnover": "1723033.8",
      "trades": "147"
    },
    {
      "date": "2023-10-02",
      "bid": "151.20",
      "ask": "152.00",
      "open": "154.60",
      "high": "154.60",
      "low": "146.60",
      "close": "152.00",
      "average": "150.368",
      "volume": "33270",
      "turnover": "5002755.2",
      "trades": "404"
    },
    {
      "date": "2023-10-03",
      "bid": "150.60",
      "ask": "151.60",
      "open": "152.00",
      "high": "152.00",
      "low": "148.20",
      "close": "151.20",
      "average": "150.4313",
      "volume": "18341",
      "turnover": "2759062.8",
      "trades": "234"
    },
    {
      "date": "2023-10-04",
      "bid": "143.00",
      "ask": "143.20",
      "open": "151.20",
      "high": "151.20",
      "low": "142.40",
      "close": "142.60",
      "average": "145.4669",
      "volume": "29920",
      "turnover": "4359053.4",
      "trades": "271"
    },
    {
      "date": "2023-10-05",
      "bid": "147.20",
      "ask": "147.40",
      "open": "142.60",
      "high": "151.00",
      "low": "142.40",
      "close": "147.40",
      "average": "147.6703",
      "volume": "24156",
      "turnover": "3566216.1",
      "trades": "325"
    },
    {
      "date": "2023-10-06",
      "bid": "148.00",
      "ask": "148.20",
      "open": "146.20",
      "high": "148.80",
      "low": "146.00",
      "close": "148.20",
      "average": "147.5019",
      "volume": "8285",
      "turnover": "1221340.2",
      "trades": "182"
    },
    {
      "date": "2023-10-09",
      "bid": "148.00",
      "ask": "148.40",
      "open": "147.80",
      "high": "149.00",
      "low": "147.20",
      "close": "148.40",
      "average": "148.0872",
      "volume": "8921",
      "turnover": "1321086",
      "trades": "241"
    },
    {
      "date": "2023-10-10",
      "bid": "148.00",
      "ask": "149.20",
      "open": "148.40",
      "high": "150.00",
      "low": "147.80",
      "close": "148.20",
      "average": "148.949",
      "volume": "4922",
      "turnover": "733127",
      "trades": "97"
    },
    {
      "date": "2023-10-11",
      "bid": "148.20",
      "ask": "148.80",
      "open": "148.20",
      "high": "149.40",
      "low": "148.00",
      "close": "148.20",
      "average": "148.5297",
      "volume": "3689",
      "turnover": "547926",
      "trades": "83"
    },
    {
      "date": "2023-10-12",
      "bid": "150.40",
      "ask": "151.00",
      "open": "150.00",
      "high": "153.00",
      "low": "148.80",
      "close": "150.00",
      "average": "150.5264",
      "volume": "15476",
      "turnover": "2329546",
      "trades": "215"
    },
    {
      "date": "2023-10-13",
      "bid": "147.40",
      "ask": "148.40",
      "open": "148.60",
      "high": "149.00",
      "low": "146.40",
      "close": "147.40",
      "average": "147.8571",
      "volume": "15610",
      "turnover": "2308049.79",
      "trades": "285"
    },
    {
      "date": "2023-10-16",
      "bid": "148.00",
      "ask": "149.00",
      "open": "150.00",
      "high": "151.00",
      "low": "145.20",
      "close": "148.20",
      "average": "149.1014",
      "volume": "14072",
      "turnover": "2086758.9",
      "trades": "191"
    },
    {
      "date": "2023-10-17",
      "bid": "147.60",
      "ask": "148.60",
      "open": "146.20",
      "high": "148.80",
      "low": "146.20",
      "close": "147.60",
      "average": "147.8323",
      "volume": "9342",
      "turnover": "1380935.2",
      "trades": "125"
    },
    {
      "date": "2023-10-18",
      "bid": "147.40",
      "ask": "147.80",
      "open": "147.80",
      "high": "149.20",
      "low": "146.00",
      "close": "147.80",
      "average": "147.5226",
      "volume": "16670",
      "turnover": "2459153.4",
      "trades": "215"
    },
    {
      "date": "2023-10-19",
      "bid": "146.00",
      "ask": "147.00",
      "open": "149.40",
      "high": "153.60",
      "low": "145.40",
      "close": "146.00",
      "average": "150.8333",
      "volume": "162325",
      "turnover": "24484017.4",
      "trades": "217"
    },
    {
      "date": "2023-10-20",
      "bid": "151.40",
      "ask": "153.00",
      "open": "146.00",
      "high": "155.60",
      "low": "144.60",
      "close": "152.00",
      "average": "149.2409",
      "volume": "20820",
      "turnover": "3107593.8",
      "trades": "353"
    },
    {
      "date": "2023-10-23",
      "bid": "156.80",
      "ask": "158.00",
      "open": "154.80",
      "high": "159.60",
      "low": "154.00",
      "close": "156.60",
      "average": "157.5365",
      "volume": "40834",
      "turnover": "6432844.2",
      "trades": "455"
    },
    {
      "date": "2023-10-24",
      "bid": "154.80",
      "ask": "155.00",
      "open": "156.60",
      "high": "159.80",
      "low": "154.20",
      "close": "154.80",
      "average": "156.0962",
      "volume": "28768",
      "turnover": "4490629.9",
      "trades": "382"
    },
    {
      "date": "2023-10-25",
      "bid": "154.00",
      "ask": "154.60",
      "open": "156.00",
      "high": "156.00",
      "low": "153.00",
      "close": "154.20",
      "average": "154.2657",
      "volume": "52876",
      "turnover": "8158057.6",
      "trades": "244"
    },
    {
      "date": "2023-10-26",
      "bid": "154.00",
      "ask": "154.80",
      "open": "154.00",
      "high": "155.00",
      "low": "151.80",
      "close": "154.40",
      "average": "154.4319",
      "volume": "21932",
      "turnover": "3386999.6",
      "trades": "249"
    },
    {
      "date": "2023-10-27",
      "bid": "145.60",
      "ask": "146.20",
      "open": "154.40",
      "high": "154.40",
      "low": "144.60",
      "close": "145.80",
      "average": "148.0725",
      "volume": "20774",
      "turnover": "3080156.9",
      "trades": "318"
    },
    {
      "date": "2023-10-30",
      "bid": "145.60",
      "ask": "146.80",
      "open": "146.00",
      "high": "148.00",
      "low": "144.00",
      "close": "146.20",
      "average": "145.9144",
      "volume": "9055",
      "turnover": "1321255",
      "trades": "212"
    },
    {
      "date": "2023-10-31",
      "bid": "148.80",
      "ask": "149.60",
      "open": "146.20",
      "high": "152.20",
      "low": "146.20",
      "close": "149.60",
      "average": "149.8721",
      "volume": "90570",
      "turnover": "13573912.8",
      "trades": "272"
    },
    {
      "date": "2023-11-01",
      "bid": "145.60",
      "ask": "146.00",
      "open": "149.20",
      "high": "150.00",
      "low": "145.60",
      "close": "145.60",
      "average": "147.2588",
      "volume": "9296",
      "turnover": "1369088.8",
      "trades": "173"
    },
    {
      "date": "2023-11-02",
      "bid": "147.60",
      "ask": "148.40",
      "open": "145.60",
      "high": "150.00",
      "low": "145.60",
      "close": "148.20",
      "average": "148.6333",
      "volume": "11963",
      "turnover": "1778321.1",
      "trades": "145"
    },
    {
      "date": "2023-11-03",
      "bid": "147.20",
      "ask": "148.00",
      "open": "150.40",
      "high": "150.40",
      "low": "146.00",
      "close": "147.00",
      "average": "147.364",
      "volume": "13139",
      "turnover": "1936443",
      "trades": "149"
    },
    {
      "date": "2023-11-06",
      "bid": "150.20",
      "ask": "151.20",
      "open": "147.00",
      "high": "152.60",
      "low": "147.00",
      "close": "151.20",
      "average": "150.3874",
      "volume": "13141",
      "turnover": "1976192.8",
      "trades": "220"
    },
    {
      "date": "2023-11-07",
      "bid": "150.20",
      "ask": "150.60",
      "open": "153.20",
      "high": "153.40",
      "low": "150.40",
      "close": "150.60",
      "average": "151.1537",
      "volume": "5323",
      "turnover": "804591",
      "trades": "98"
    },
    {
      "date": "2023-11-08",
      "bid": "150.80",
      "ask": "152.40",
      "open": "150.00",
      "high": "150.80",
      "low": "148.40",
      "close": "150.80",
      "average": "149.9492",
      "volume": "4490",
      "turnover": "672496.4",
      "trades": "76"
    },
    {
      "date": "2023-11-09",
      "bid": "151.20",
      "ask": "151.60",
      "open": "151.00",
      "high": "152.60",
      "low": "149.40",
      "close": "152.00",
      "average": "151.1277",
      "volume": "12005",
      "turnover": "1814258.2",
      "trades": "173"
    },
    {
      "date": "2023-11-10",
      "bid": "152.60",
      "ask": "154.00",
      "open": "147.00",
      "high": "154.00",
      "low": "147.00",
      "close": "152.80",
      "average": "150.9716",
      "volume": "15667",
      "turnover": "2363089",
      "trades": "154"
    },
    {
      "date": "2023-11-13",
      "bid": "148.00",
      "ask": "148.40",
      "open": "151.20",
      "high": "152.20",
      "low": "148.00",
      "close": "148.00",
      "average": "148.4602",
      "volume": "97833",
      "turnover": "14524303.8",
      "trades": "185"
    },
    {
      "date": "2023-11-14",
      "bid": "152.00",
      "ask": "153.20",
      "open": "147.80",
      "high": "154.20",
      "low": "147.80",
      "close": "153.00",
      "average": "151.8939",
      "volume": "6305",
      "turnover": "957690.8",
      "trades": "152"
    },
    {
      "date": "2023-11-15",
      "bid": "162.60",
      "ask": "163.80",
      "open": "153.00",
      "high": "164.00",
      "low": "151.60",
      "close": "163.00",
      "average": "157.5247",
      "volume": "77558",
      "turnover": "12217145",
      "trades": "348"
    },
    {
      "date": "2023-11-16",
      "bid": "166.20",
      "ask": "166.60",
      "open": "162.80",
      "high": "167.80",
      "low": "162.80",
      "close": "166.20",
      "average": "166.0608",
      "volume": "15760",
      "turnover": "2617117.6",
      "trades": "332"
    },
    {
      "date": "2023-11-17",
      "bid": "167.40",
      "ask": "167.80",
      "open": "167.00",
      "high": "169.00",
      "low": "164.20",
      "close": "167.80",
      "average": "167.2699",
      "volume": "19863",
      "turnover": "3322485",
      "trades": "334"
    },
    {
      "date": "2023-11-20",
      "bid": "169.00",
      "ask": "169.80",
      "open": "168.60",
      "high": "171.00",
      "low": "166.00",
      "close": "169.20",
      "average": "168.8644",
      "volume": "12273",
      "turnover": "2072379.2",
      "trades": "174"
    },
    {
      "date": "2023-11-21",
      "bid": "169.80",
      "ask": "171.60",
      "open": "169.20",
      "high": "172.00",
      "low": "168.40",
      "close": "170.20",
      "average": "170.1936",
      "volume": "16328",
      "turnover": "2776974.1",
      "trades": "230"
    },
    {
      "date": "2023-11-22",
      "bid": "171.80",
      "ask": "172.80",
      "open": "170.20",
      "high": "174.80",
      "low": "169.60",
      "close": "171.80",
      "average": "172.3922",
      "volume": "21102",
      "turnover": "3635884.1",
      "trades": "229"
    },
    {
      "date": "2023-11-23",
      "bid": "172.40",
      "ask": "173.20",
      "open": "171.80",
      "high": "173.40",
      "low": "171.40",
      "close": "173.00",
      "average": "173.0232",
      "volume": "18319",
      "turnover": "3168417.7",
      "trades": "192"
    },
    {
      "date": "2023-11-24",
      "bid": "172.80",
      "ask": "174.00",
      "open": "173.00",
      "high": "174.60",
      "low": "171.80",
      "close": "174.20",
      "average": "173.3769",
      "volume": "36542",
      "turnover": "6333994.5",
      "trades": "335"
    },
    {
      "date": "2023-11-27",
      "bid": "176.80",
      "ask": "178.20",
      "open": "172.20",
      "high": "179.20",
      "low": "170.80",
      "close": "178.20",
      "average": "175.5049",
      "volume": "37567",
      "turnover": "6561829.4",
      "trades": "325"
    },
    {
      "date": "2023-11-28",
      "bid": "172.20",
      "ask": "173.00",
      "open": "178.80",
      "high": "179.40",
      "low": "171.80",
      "close": "172.60",
      "average": "173.7447",
      "volume": "16775",
      "turnover": "2914566.8",
      "trades": "259"
    },
    {
      "date": "2023-11-29",
      "bid": "174.20",
      "ask": "175.00",
      "open": "172.80",
      "high": "176.80",
      "low": "172.60",
      "close": "174.80",
      "average": "174.5365",
      "volume": "18015",
      "turnover": "3143999.4",
      "trades": "210"
    },
    {
      "date": "2023-11-30",
      "bid": "172.80",
      "ask": "174.20",
      "open": "174.00",
      "high": "175.00",
      "low": "172.40",
      "close": "173.40",
      "average": "173.9928",
      "volume": "166332",
      "turnover": "28938440.5",
      "trades": "210"
    },
    {
      "date": "2023-12-01",
      "bid": "172.40",
      "ask": "173.80",
      "open": "173.40",
      "high": "176.80",
      "low": "171.80",
      "close": "173.20",
      "average": "174.2867",
      "volume": "10595",
      "turnover": "1846498.7",
      "trades": "193"
    },
    {
      "date": "2023-12-04",
      "bid": "169.60",
      "ask": "170.20",
      "open": "171.00",
      "high": "173.00",
      "low": "169.00",
      "close": "170.20",
      "average": "170.6697",
      "volume": "65707",
      "turnover": "11214195.2",
      "trades": "211"
    },
    {
      "date": "2023-12-05",
      "bid": "177.60",
      "ask": "178.00",
      "open": "170.20",
      "high": "178.00",
      "low": "170.20",
      "close": "178.00",
      "average": "175.8493",
      "volume": "11753",
      "turnover": "2067930.7",
      "trades": "174"
    },
    {
      "date": "2023-12-06",
      "bid": "179.00",
      "ask": "179.80",
      "open": "177.80",
      "high": "179.80",
      "low": "176.60",
      "close": "179.60",
      "average": "178.892",
      "volume": "16331",
      "turnover": "2920250.4",
      "trades": "242"
    },
    {
      "date": "2023-12-07",
      "bid": "172.60",
      "ask": "174.20",
      "open": "180.00",
      "high": "180.00",
      "low": "173.60",
      "close": "173.60",
      "average": "177.0802",
      "volume": "14227",
      "turnover": "2517385.2",
      "trades": "243"
    },
    {
      "date": "2023-12-08",
      "bid": "173.40",
      "ask": "174.00",
      "open": "173.60",
      "high": "175.00",
      "low": "172.80",
      "close": "174.20",
      "average": "174.0746",
      "volume": "11445",
      "turnover": "1991826.1",
      "trades": "201"
    },
    {
      "date": "2023-12-11",
      "bid": "170.20",
      "ask": "170.60",
      "open": "174.40",
      "high": "174.40",
      "low": "168.80",
      "close": "170.00",
      "average": "170.8303",
      "volume": "18080",
      "turnover": "3088611",
      "trades": "263"
    },
    {
      "date": "2023-12-12",
      "bid": "167.60",
      "ask": "167.80",
      "open": "170.00",
      "high": "172.00",
      "low": "165.40",
      "close": "167.40",
      "average": "167.3347",
      "volume": "40176",
      "turnover": "6722903.8",
      "trades": "439"
    },
    {
      "date": "2023-12-13",
      "bid": "167.60",
      "ask": "168.20",
      "open": "167.40",
      "high": "168.40",
      "low": "165.00",
      "close": "168.20",
      "average": "166.5204",
      "volume": "26099",
      "turnover": "4346017.2",
      "trades": "359"
    },
    {
      "date": "2023-12-14",
      "bid": "170.60",
      "ask": "171.40",
      "open": "168.20",
      "high": "176.20",
      "low": "168.20",
      "close": "171.20",
      "average": "173.2226",
      "volume": "21023",
      "turnover": "3640341.3",
      "trades": "301"
    },
    {
      "date": "2023-12-15",
      "bid": "169.20",
      "ask": "171.20",
      "open": "173.00",
      "high": "175.20",
      "low": "169.80",
      "close": "171.80",
      "average": "171.9161",
      "volume": "42976",
      "turnover": "7388268.4",
      "trades": "381"
    },
    {
      "date": "2023-12-18",
      "bid": "175.60",
      "ask": "176.00",
      "open": "175.00",
      "high": "176.40",
      "low": "170.00",
      "close": "176.20",
      "average": "174.0512",
      "volume": "22381",
      "turnover": "3895535.8",
      "trades": "318"
    },
    {
      "date": "2023-12-19",
      "bid": "175.80",
      "ask": "176.40",
      "open": "177.60",
      "high": "180.00",
      "low": "175.60",
      "close": "176.40",
      "average": "178.0364",
      "volume": "14690",
      "turnover": "2615355.2",
      "trades": "267"
    },
    {
      "date": "2023-12-20",
      "bid": "174.80",
      "ask": "175.00",
      "open": "176.40",
      "high": "177.40",
      "low": "173.60",
      "close": "176.00",
      "average": "175.6755",
      "volume": "12157",
      "turnover": "2135687.2",
      "trades": "259"
    },
    {
      "date": "2023-12-21",
      "bid": "173.60",
      "ask": "174.00",
      "open": "174.00",
      "high": "176.00",
      "low": "173.60",
      "close": "176.00",
      "average": "175.0694",
      "volume": "13485",
      "turnover": "2360811.4",
      "trades": "230"
    },
    {
      "date": "2023-12-22",
      "bid": "178.40",
      "ask": "180.00",
      "open": "176.20",
      "high": "180.00",
      "low": "173.00",
      "close": "180.00",
      "average": "175.0156",
      "volume": "25419",
      "turnover": "4448720.59",
      "trades": "439"
    },
    {
      "date": "2023-12-27",
      "bid": "180.00",
      "ask": "180.40",
      "open": "177.80",
      "high": "181.00",
      "low": "176.20",
      "close": "180.60",
      "average": "178.7891",
      "volume": "23807",
      "turnover": "4256431.59",
      "trades": "285"
    },
    {
      "date": "2023-12-28",
      "bid": "179.80",
      "ask": "181.00",
      "open": "180.80",
      "high": "181.00",
      "low": "179.40",
      "close": "180.00",
      "average": "180.4061",
      "volume": "18411",
      "turnover": "3321457.2",
      "trades": "281"
    },
    {
      "date": "2023-12-29",
      "bid": "182.60",
      "ask": "183.40",
      "open": "180.00",
      "high": "183.60",
      "low": "178.60",
      "close": "183.60",
      "average": "182.0937",
      "volume": "8963",
      "turnover": "1632105.6",
      "trades": "146"
    },
    {
      "date": "2024-01-02",
      "bid": "176.20",
      "ask": "177.40",
      "open": "183.00",
      "high": "184.00",
      "low": "176.20",
      "close": "177.60",
      "average": "179.6149",
      "volume": "10912",
      "turnover": "1959957.4",
      "trades": "213"
    },
    {
      "date": "2024-01-03",
      "bid": "173.20",
      "ask": "174.00",
      "open": "177.60",
      "high": "177.60",
      "low": "171.40",
      "close": "173.40",
      "average": "173.0679",
      "volume": "10853",
      "turnover": "1878305.8",
      "trades": "223"
    },
    {
      "date": "2024-01-04",
      "bid": "177.00",
      "ask": "178.20",
      "open": "173.40",
      "high": "178.20",
      "low": "173.40",
      "close": "176.60",
      "average": "176.8672",
      "volume": "7624",
      "turnover": "1348435.2",
      "trades": "184"
    },
    {
      "date": "2024-01-05",
      "bid": "176.40",
      "ask": "176.80",
      "open": "176.60",
      "high": "177.80",
      "low": "175.80",
      "close": "176.80",
      "average": "176.6006",
      "volume": "2163",
      "turnover": "381987.2",
      "trades": "78"
    },
    {
      "date": "2024-01-08",
      "bid": "171.80",
      "ask": "173.00",
      "open": "176.80",
      "high": "178.00",
      "low": "170.60",
      "close": "172.00",
      "average": "173.9723",
      "volume": "37592",
      "turnover": "6539973.4",
      "trades": "264"
    },
    {
      "date": "2024-01-09",
      "bid": "175.00",
      "ask": "176.00",
      "open": "172.00",
      "high": "176.20",
      "low": "171.40",
      "close": "174.40",
      "average": "173.7754",
      "volume": "20543",
      "turnover": "3569757",
      "trades": "409"
    },
    {
      "date": "2024-01-10",
      "bid": "173.60",
      "ask": "175.60",
      "open": "174.40",
      "high": "176.00",
      "low": "172.60",
      "close": "174.20",
      "average": "174.2189",
      "volume": "4735",
      "turnover": "824857.6",
      "trades": "97"
    },
    {
      "date": "2024-01-11",
      "bid": "180.40",
      "ask": "181.60",
      "open": "174.20",
      "high": "182.00",
      "low": "174.20",
      "close": "181.20",
      "average": "178.9317",
      "volume": "25709",
      "turnover": "4599749.59",
      "trades": "257"
    },
    {
      "date": "2024-01-12",
      "bid": "182.20",
      "ask": "183.00",
      "open": "181.40",
      "high": "185.00",
      "low": "181.20",
      "close": "181.80",
      "average": "183.242",
      "volume": "10959",
      "turnover": "2008432.6",
      "trades": "172"
    },
    {
      "date": "2024-01-15",
      "bid": "179.80",
      "ask": "181.20",
      "open": "181.20",
      "high": "183.00",
      "low": "179.00",
      "close": "180.00",
      "average": "180.8871",
      "volume": "9387",
      "turnover": "1697983.4",
      "trades": "170"
    },
    {
      "date": "2024-01-16",
      "bid": "179.80",
      "ask": "180.60",
      "open": "180.00",
      "high": "181.60",
      "low": "178.80",
      "close": "180.00",
      "average": "180.1542",
      "volume": "5537",
      "turnover": "997513.6",
      "trades": "158"
    },
    {
      "date": "2024-01-17",
      "bid": "177.20",
      "ask": "178.20",
      "open": "180.60",
      "high": "180.60",
      "low": "175.80",
      "close": "177.60",
      "average": "177.2682",
      "volume": "5880",
      "turnover": "1042336.8",
      "trades": "125"
    },
    {
      "date": "2024-01-18",
      "bid": "177.20",
      "ask": "177.60",
      "open": "177.60",
      "high": "179.00",
      "low": "177.00",
      "close": "177.40",
      "average": "177.8476",
      "volume": "24718",
      "turnover": "4396113.4",
      "trades": "94"
    },
    {
      "date": "2024-01-19",
      "bid": "171.40",
      "ask": "173.80",
      "open": "178.00",
      "high": "178.00",
      "low": "173.20",
      "close": "173.40",
      "average": "175.6055",
      "volume": "13266",
      "turnover": "2329582",
      "trades": "168"
    },
    {
      "date": "2024-01-22",
      "bid": "173.40",
      "ask": "175.00",
      "open": "173.40",
      "high": "175.00",
      "low": "171.20",
      "close": "173.40",
      "average": "172.8422",
      "volume": "8822",
      "turnover": "1524813.8",
      "trades": "150"
    },
    {
      "date": "2024-01-23",
      "bid": "172.80",
      "ask": "174.00",
      "open": "175.00",
      "high": "175.00",
      "low": "172.20",
      "close": "173.00",
      "average": "173.8473",
      "volume": "5568",
      "turnover": "967981.6",
      "trades": "125"
    },
    {
      "date": "2024-01-24",
      "bid": "173.60",
      "ask": "174.60",
      "open": "173.00",
      "high": "174.60",
      "low": "172.00",
      "close": "174.00",
      "average": "173.3995",
      "volume": "105501",
      "turnover": "18293816",
      "trades": "99"
    },
    {
      "date": "2024-01-25",
      "bid": "177.60",
      "ask": "178.40",
      "open": "174.00",
      "high": "178.80",
      "low": "174.00",
      "close": "178.60",
      "average": "177.4796",
      "volume": "5512",
      "turnover": "978267.6",
      "trades": "128"
    },
    {
      "date": "2024-01-26",
      "bid": "179.20",
      "ask": "181.00",
      "open": "178.60",
      "high": "181.60",
      "low": "176.80",
      "close": "180.00",
      "average": "179.5643",
      "volume": "8395",
      "turnover": "1507442.4",
      "trades": "169"
    },
    {
      "date": "2024-01-29",
      "bid": "177.60",
      "ask": "179.60",
      "open": "180.00",
      "high": "182.60",
      "low": "176.60",
      "close": "177.80",
      "average": "179.4986",
      "volume": "12347",
      "turnover": "2216269.2",
      "trades": "247"
    },
    {
      "date": "2024-01-30",
      "bid": "181.40",
      "ask": "182.80",
      "open": "177.80",
      "high": "182.60",
      "low": "177.80",
      "close": "182.60",
      "average": "180.7682",
      "volume": "7888",
      "turnover": "1425899.4",
      "trades": "148"
    },
    {
      "date": "2024-01-31",
      "bid": "181.00",
      "ask": "182.00",
      "open": "179.40",
      "high": "183.80",
      "low": "179.00",
      "close": "182.00",
      "average": "181.1135",
      "volume": "21487",
      "turnover": "3892309.7",
      "trades": "187"
    },
    {
      "date": "2024-02-01",
      "bid": "172.60",
      "ask": "173.00",
      "open": "179.20",
      "high": "180.20",
      "low": "170.60",
      "close": "172.60",
      "average": "175.1138",
      "volume": "24167",
      "turnover": "4232036.3",
      "trades": "454"
    },
    {
      "date": "2024-02-02",
      "bid": "172.00",
      "ask": "172.80",
      "open": "171.80",
      "high": "179.80",
      "low": "169.00",
      "close": "172.00",
      "average": "171.2436",
      "volume": "37181",
      "turnover": "6367006.6",
      "trades": "325"
    },
    {
      "date": "2024-02-05",
      "bid": "171.40",
      "ask": "172.00",
      "open": "170.00",
      "high": "172.20",
      "low": "168.20",
      "close": "171.20",
      "average": "170.5082",
      "volume": "8270",
      "turnover": "1410072",
      "trades": "197"
    },
    {
      "date": "2024-02-06",
      "bid": "170.80",
      "ask": "172.80",
      "open": "171.20",
      "high": "173.00",
      "low": "168.20",
      "close": "170.80",
      "average": "170.2185",
      "volume": "11073",
      "turnover": "1884829",
      "trades": "233"
    },
    {
      "date": "2024-02-07",
      "bid": "172.00",
      "ask": "173.40",
      "open": "170.00",
      "high": "175.00",
      "low": "168.00",
      "close": "172.40",
      "average": "171.0244",
      "volume": "19622",
      "turnover": "3355179.8",
      "trades": "259"
    },
    {
      "date": "2024-02-08",
      "bid": "180.00",
      "ask": "180.80",
      "open": "175.40",
      "high": "181.00",
      "low": "173.40",
      "close": "179.80",
      "average": "177.6704",
      "volume": "28934",
      "turnover": "5140631.59",
      "trades": "389"
    },
    {
      "date": "2024-02-09",
      "bid": "176.00",
      "ask": "176.80",
      "open": "178.40",
      "high": "180.80",
      "low": "174.20",
      "close": "175.40",
      "average": "177.8558",
      "volume": "22458",
      "turnover": "3994285.6",
      "trades": "219"
    },
    {
      "date": "2024-02-12",
      "bid": "178.60",
      "ask": "179.40",
      "open": "175.60",
      "high": "180.00",
      "low": "175.00",
      "close": "178.60",
      "average": "177.968",
      "volume": "24628",
      "turnover": "4382827.5",
      "trades": "302"
    },
    {
      "date": "2024-02-13",
      "bid": "179.40",
      "ask": "180.00",
      "open": "178.40",
      "high": "182.60",
      "low": "178.00",
      "close": "179.60",
      "average": "179.8592",
      "volume": "88201",
      "turnover": "15863786",
      "trades": "331"
    },
    {
      "date": "2024-02-14",
      "bid": "186.60",
      "ask": "187.00",
      "open": "180.60",
      "high": "187.00",
      "low": "180.00",
      "close": "186.60",
      "average": "185.2239",
      "volume": "22605",
      "turnover": "4186985.8",
      "trades": "342"
    },
    {
      "date": "2024-02-15",
      "bid": "190.60",
      "ask": "191.00",
      "open": "187.00",
      "high": "193.00",
      "low": "186.80",
      "close": "191.00",
      "average": "190.4312",
      "volume": "27334",
      "turnover": "5205245.8",
      "trades": "354"
    },
    {
      "date": "2024-02-16",
      "bid": "191.40",
      "ask": "191.80",
      "open": "191.00",
      "high": "195.00",
      "low": "191.00",
      "close": "191.80",
      "average": "192.6172",
      "volume": "13674",
      "turnover": "2633847.79",
      "trades": "238"
    },
    {
      "date": "2024-02-19",
      "bid": "191.40",
      "ask": "192.60",
      "open": "191.60",
      "high": "192.60",
      "low": "185.80",
      "close": "191.60",
      "average": "187.9635",
      "volume": "58271",
      "turnover": "10956544.4",
      "trades": "564"
    },
    {
      "date": "2024-02-20",
      "bid": "186.80",
      "ask": "188.00",
      "open": "192.20",
      "high": "192.40",
      "low": "185.80",
      "close": "185.80",
      "average": "188.5445",
      "volume": "19126",
      "turnover": "3606103",
      "trades": "254"
    },
    {
      "date": "2024-02-21",
      "bid": "187.00",
      "ask": "187.60",
      "open": "185.80",
      "high": "188.80",
      "low": "185.80",
      "close": "188.00",
      "average": "187.3927",
      "volume": "6068",
      "turnover": "1137099",
      "trades": "111"
    },
    {
      "date": "2024-02-22",
      "bid": "189.20",
      "ask": "190.40",
      "open": "190.00",
      "high": "191.20",
      "low": "185.80",
      "close": "190.00",
      "average": "189.3797",
      "volume": "10900",
      "turnover": "2064194.3",
      "trades": "115"
    },
    {
      "date": "2024-02-23",
      "bid": "188.20",
      "ask": "188.80",
      "open": "191.00",
      "high": "191.60",
      "low": "185.80",
      "close": "187.60",
      "average": "187.5282",
      "volume": "37159",
      "turnover": "6968489.2",
      "trades": "647"
    },
    {
      "date": "2024-02-26",
      "bid": "187.40",
      "ask": "187.80",
      "open": "190.20",
      "high": "192.80",
      "low": "186.20",
      "close": "187.80",
      "average": "188.7024",
      "volume": "11587",
      "turnover": "2186497.2",
      "trades": "210"
    },
    {
      "date": "2024-02-27",
      "bid": "185.00",
      "ask": "185.60",
      "open": "187.80",
      "high": "187.80",
      "low": "183.60",
      "close": "184.80",
      "average": "185.0386",
      "volume": "7747",
      "turnover": "1433484",
      "trades": "198"
    },
    {
      "date": "2024-02-28",
      "bid": "182.20",
      "ask": "183.40",
      "open": "184.80",
      "high": "185.40",
      "low": "182.20",
      "close": "183.00",
      "average": "183.5445",
      "volume": "10892",
      "turnover": "1999167",
      "trades": "193"
    },
    {
      "date": "2024-02-29",
      "bid": "184.60",
      "ask": "185.80",
      "open": "185.00",
      "high": "188.60",
      "low": "183.00",
      "close": "185.20",
      "average": "186.1163",
      "volume": "13799",
      "turnover": "2568218.6",
      "trades": "250"
    },
    {
      "date": "2024-03-01",
      "bid": "186.60",
      "ask": "187.20",
      "open": "178.00",
      "high": "187.40",
      "low": "178.00",
      "close": "187.00",
      "average": "185.1323",
      "volume": "12780",
      "turnover": "2363005",
      "trades": "216"
    },
    {
      "date": "2024-03-04",
      "bid": "187.60",
      "ask": "189.60",
      "open": "189.60",
      "high": "191.60",
      "low": "186.40",
      "close": "189.80",
      "average": "189.4884",
      "volume": "27315",
      "turnover": "5175294.09",
      "trades": "337"
    },
    {
      "date": "2024-03-05",
      "bid": "183.80",
      "ask": "185.40",
      "open": "185.00",
      "high": "190.80",
      "low": "182.00",
      "close": "185.00",
      "average": "186.7656",
      "volume": "6575",
      "turnover": "1227967",
      "trades": "144"
    },
    {
      "date": "2024-03-06",
      "bid": "184.40",
      "ask": "185.00",
      "open": "184.60",
      "high": "187.60",
      "low": "182.40",
      "close": "184.80",
      "average": "185.3134",
      "volume": "7162",
      "turnover": "1326489",
      "trades": "159"
    },
    {
      "date": "2024-03-07",
      "bid": "185.40",
      "ask": "186.00",
      "open": "184.80",
      "high": "186.80",
      "low": "183.00",
      "close": "186.00",
      "average": "184.6837",
      "volume": "8755",
      "turnover": "1616906",
      "trades": "172"
    },
    {
      "date": "2024-03-08",
      "bid": "185.00",
      "ask": "185.60",
      "open": "184.20",
      "high": "187.60",
      "low": "183.20",
      "close": "185.80",
      "average": "185.8724",
      "volume": "8119",
      "turnover": "1509199.4",
      "trades": "195"
    },
    {
      "date": "2024-03-11",
      "bid": "183.20",
      "ask": "183.80",
      "open": "185.80",
      "high": "185.80",
      "low": "183.00",
      "close": "183.20",
      "average": "183.4896",
      "volume": "9297",
      "turnover": "1705905.4",
      "trades": "127"
    },
    {
      "date": "2024-03-12",
      "bid": "191.00",
      "ask": "191.40",
      "open": "182.80",
      "high": "192.20",
      "low": "181.40",
      "close": "191.00",
      "average": "186.5242",
      "volume": "36813",
      "turnover": "6874397.7",
      "trades": "256"
    },
    {
      "date": "2024-03-13",
      "bid": "188.20",
      "ask": "188.60",
      "open": "191.00",
      "high": "191.00",
      "low": "188.40",
      "close": "188.60",
      "average": "189.6522",
      "volume": "32439",
      "turnover": "6152128.6",
      "trades": "598"
    },
    {
      "date": "2024-03-14",
      "bid": "185.00",
      "ask": "186.60",
      "open": "188.60",
      "high": "190.20",
      "low": "184.20",
      "close": "186.00",
      "average": "188.3155",
      "volume": "20176",
      "turnover": "3796518.7",
      "trades": "221"
    },
    {
      "date": "2024-03-15",
      "bid": "192.00",
      "ask": "192.80",
      "open": "186.00",
      "high": "193.40",
      "low": "185.60",
      "close": "192.80",
      "average": "191.2661",
      "volume": "11783",
      "turnover": "2253688",
      "trades": "183"
    },
    {
      "date": "2024-03-18",
      "bid": "187.20",
      "ask": "187.60",
      "open": "192.80",
      "high": "192.80",
      "low": "187.00",
      "close": "187.20",
      "average": "188.3695",
      "volume": "8537",
      "turnover": "1608110.6",
      "trades": "143"
    },
    {
      "date": "2024-03-19",
      "bid": "188.00",
      "ask": "189.20",
      "open": "187.20",
      "high": "189.20",
      "low": "186.00",
      "close": "189.20",
      "average": "187.6577",
      "volume": "7558",
      "turnover": "1412038.8",
      "trades": "93"
    },
    {
      "date": "2024-03-20",
      "bid": "194.00",
      "ask": "194.80",
      "open": "189.20",
      "high": "195.00",
      "low": "188.40",
      "close": "194.80",
      "average": "193.8797",
      "volume": "12676",
      "turnover": "2457619.4",
      "trades": "136"
    },
    {
      "date": "2024-03-21",
      "bid": "199.20",
      "ask": "199.80",
      "open": "194.80",
      "high": "200.00",
      "low": "194.60",
      "close": "198.60",
      "average": "197.9809",
      "volume": "10120",
      "turnover": "2006505.7",
      "trades": "170"
    },
    {
      "date": "2024-03-22",
      "bid": "198.80",
      "ask": "200.00",
      "open": "196.20",
      "high": "200.00",
      "low": "195.40",
      "close": "199.00",
      "average": "199.3376",
      "volume": "16795",
      "turnover": "3347597.7",
      "trades": "225"
    },
    {
      "date": "2024-03-25",
      "bid": "200.00",
      "ask": "201.50",
      "open": "197.20",
      "high": "202.00",
      "low": "197.20",
      "close": "201.50",
      "average": "200.3969",
      "volume": "23063",
      "turnover": "4621394.3",
      "trades": "250"
    },
    {
      "date": "2024-03-26",
      "bid": "206.00",
      "ask": "207.50",
      "open": "201.00",
      "high": "207.50",
      "low": "200.50",
      "close": "206.50",
      "average": "203.2089",
      "volume": "23066",
      "turnover": "4686679.75",
      "trades": "174"
    },
    {
      "date": "2024-03-27",
      "bid": "209.00",
      "ask": "211.00",
      "open": "206.50",
      "high": "211.00",
      "low": "206.00",
      "close": "209.50",
      "average": "209.2647",
      "volume": "15617",
      "turnover": "3267343.5",
      "trades": "239"
    },
    {
      "date": "2024-03-28",
      "bid": "209.50",
      "ask": "210.00",
      "open": "209.50",
      "high": "211.50",
      "low": "206.50",
      "close": "209.50",
      "average": "209.5425",
      "volume": "10323",
      "turnover": "2163878.25",
      "trades": "147"
    },
    {
      "date": "2024-04-02",
      "bid": "215.00",
      "ask": "217.00",
      "open": "207.50",
      "high": "215.50",
      "low": "207.50",
      "close": "214.00",
      "average": "211.7625",
      "volume": "31885",
      "turnover": "6747052.5",
      "trades": "328"
    },
    {
      "date": "2024-04-03",
      "bid": "224.00",
      "ask": "225.00",
      "open": "215.00",
      "high": "225.50",
      "low": "214.00",
      "close": "224.50",
      "average": "220.5388",
      "volume": "25201",
      "turnover": "5551467",
      "trades": "463"
    },
    {
      "date": "2024-04-04",
      "bid": "224.50",
      "ask": "226.50",
      "open": "224.00",
      "high": "226.50",
      "low": "220.50",
      "close": "225.00",
      "average": "224.0339",
      "volume": "43065",
      "turnover": "9649222.25",
      "trades": "405"
    },
    {
      "date": "2024-04-05",
      "bid": "228.50",
      "ask": "231.00",
      "open": "226.00",
      "high": "233.00",
      "low": "220.00",
      "close": "229.50",
      "average": "227.4758",
      "volume": "25952",
      "turnover": "5899821.5",
      "trades": "271"
    },
    {
      "date": "2024-04-08",
      "bid": "223.00",
      "ask": "224.00",
      "open": "229.50",
      "high": "229.50",
      "low": "222.00",
      "close": "222.00",
      "average": "223.7446",
      "volume": "15488",
      "turnover": "3465357",
      "trades": "283"
    },
    {
      "date": "2024-04-09",
      "bid": "215.50",
      "ask": "216.50",
      "open": "222.00",
      "high": "224.00",
      "low": "215.00",
      "close": "215.50",
      "average": "219.4858",
      "volume": "17608",
      "turnover": "3861883.5",
      "trades": "262"
    },
    {
      "date": "2024-04-10",
      "bid": "215.50",
      "ask": "217.00",
      "open": "215.50",
      "high": "221.50",
      "low": "214.50",
      "close": "216.50",
      "average": "217.5505",
      "volume": "20929",
      "turnover": "4552499.5",
      "trades": "305"
    },
    {
      "date": "2024-04-11",
      "bid": "214.50",
      "ask": "216.00",
      "open": "215.00",
      "high": "218.00",
      "low": "213.00",
      "close": "215.00",
      "average": "215.2733",
      "volume": "22049",
      "turnover": "4746560",
      "trades": "292"
    },
    {
      "date": "2024-04-12",
      "bid": "213.50",
      "ask": "215.00",
      "open": "215.00",
      "high": "218.00",
      "low": "213.50",
      "close": "214.00",
      "average": "215.7011",
      "volume": "11724",
      "turnover": "2528880",
      "trades": "181"
    },
    {
      "date": "2024-04-15",
      "bid": "213.00",
      "ask": "214.00",
      "open": "215.50",
      "high": "215.50",
      "low": "212.50",
      "close": "212.50",
      "average": "213.9085",
      "volume": "11264",
      "turnover": "2409469.5",
      "trades": "166"
    },
    {
      "date": "2024-04-16",
      "bid": "209.50",
      "ask": "211.50",
      "open": "209.00",
      "high": "213.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.4116",
      "volume": "9755",
      "turnover": "2052568",
      "trades": "199"
    },
    {
      "date": "2024-04-17",
      "bid": "211.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "212.00",
      "low": "210.00",
      "close": "211.50",
      "average": "211.1984",
      "volume": "6191",
      "turnover": "1307529",
      "trades": "119"
    },
    {
      "date": "2024-04-18",
      "bid": "208.00",
      "ask": "209.50",
      "open": "209.00",
      "high": "209.50",
      "low": "205.00",
      "close": "208.50",
      "average": "208.1191",
      "volume": "4275",
      "turnover": "887785.25",
      "trades": "107"
    },
    {
      "date": "2024-04-19",
      "bid": "210.50",
      "ask": "212.00",
      "open": "206.50",
      "high": "212.00",
      "low": "206.50",
      "close": "212.00",
      "average": "211.24",
      "volume": "4603",
      "turnover": "971981.5",
      "trades": "102"
    },
    {
      "date": "2024-04-22",
      "bid": "212.00",
      "ask": "214.00",
      "open": "213.50",
      "high": "215.50",
      "low": "211.00",
      "close": "212.50",
      "average": "213.4368",
      "volume": "160947",
      "turnover": "34351307.5",
      "trades": "196"
    },
    {
      "date": "2024-04-23",
      "bid": "216.00",
      "ask": "217.00",
      "open": "212.50",
      "high": "217.00",
      "low": "212.50",
      "close": "217.00",
      "average": "214.9976",
      "volume": "9379",
      "turnover": "2015734",
      "trades": "131"
    },
    {
      "date": "2024-04-24",
      "bid": "224.00",
      "ask": "225.00",
      "open": "217.00",
      "high": "225.00",
      "low": "217.00",
      "close": "224.00",
      "average": "220.7734",
      "volume": "12216",
      "turnover": "2696104",
      "trades": "186"
    },
    {
      "date": "2024-04-25",
      "bid": "218.00",
      "ask": "219.00",
      "open": "224.00",
      "high": "225.00",
      "low": "217.50",
      "close": "218.00",
      "average": "222.6931",
      "volume": "394272",
      "turnover": "87797563",
      "trades": "190"
    },
    {
      "date": "2024-04-26",
      "bid": "219.00",
      "ask": "220.50",
      "open": "219.00",
      "high": "221.50",
      "low": "217.50",
      "close": "219.50",
      "average": "219.7002",
      "volume": "14333",
      "turnover": "3147998.75",
      "trades": "169"
    },
    {
      "date": "2024-04-29",
      "bid": "219.50",
      "ask": "221.50",
      "open": "220.00",
      "high": "222.50",
      "low": "219.00",
      "close": "221.00",
      "average": "221.3541",
      "volume": "8921",
      "turnover": "1974508.25",
      "trades": "136"
    },
    {
      "date": "2024-04-30",
      "bid": "222.50",
      "ask": "224.00",
      "open": "220.50",
      "high": "223.50",
      "low": "219.00",
      "close": "223.50",
      "average": "222.8213",
      "volume": "2177",
      "turnover": "485082",
      "trades": "71"
    },
    {
      "date": "2024-05-02",
      "bid": "225.50",
      "ask": "227.00",
      "open": "224.00",
      "high": "226.50",
      "low": "221.00",
      "close": "225.50",
      "average": "224.2622",
      "volume": "52568",
      "turnover": "11789016",
      "trades": "282"
    },
    {
      "date": "2024-05-03",
      "bid": "229.50",
      "ask": "230.50",
      "open": "225.50",
      "high": "231.50",
      "low": "225.00",
      "close": "230.00",
      "average": "227.8564",
      "volume": "11707",
      "turnover": "2667514.5",
      "trades": "219"
    },
    {
      "date": "2024-05-06",
      "bid": "225.00",
      "ask": "225.50",
      "open": "223.50",
      "high": "227.00",
      "low": "221.00",
      "close": "225.00",
      "average": "224.6681",
      "volume": "14542",
      "turnover": "3266837.75",
      "trades": "300"
    },
    {
      "date": "2024-05-07",
      "bid": "226.00",
      "ask": "226.50",
      "open": "225.00",
      "high": "227.00",
      "low": "222.00",
      "close": "226.00",
      "average": "224.3904",
      "volume": "12711",
      "turnover": "2853256.25",
      "trades": "213"
    },
    {
      "date": "2024-05-08",
      "bid": "229.50",
      "ask": "231.00",
      "open": "227.00",
      "high": "232.50",
      "low": "225.50",
      "close": "232.50",
      "average": "229.0388",
      "volume": "4097",
      "turnover": "938372",
      "trades": "70"
    },
    {
      "date": "2024-05-10",
      "bid": "242.00",
      "ask": "243.50",
      "open": "233.00",
      "high": "244.00",
      "low": "233.00",
      "close": "244.00",
      "average": "240.2656",
      "volume": "29238",
      "turnover": "7022298",
      "trades": "421"
    },
    {
      "date": "2024-05-13",
      "bid": "239.00",
      "ask": "240.00",
      "open": "246.50",
      "high": "246.50",
      "low": "238.50",
      "close": "240.00",
      "average": "240.3651",
      "volume": "25309",
      "turnover": "6083400",
      "trades": "391"
    },
    {
      "date": "2024-05-14",
      "bid": "247.00",
      "ask": "249.00",
      "open": "238.00",
      "high": "254.00",
      "low": "238.00",
      "close": "248.50",
      "average": "242.3745",
      "volume": "74863",
      "turnover": "18161401.75",
      "trades": "465"
    },
    {
      "date": "2024-05-15",
      "bid": "258.00",
      "ask": "260.50",
      "open": "245.00",
      "high": "262.50",
      "low": "236.50",
      "close": "258.50",
      "average": "251.2469",
      "volume": "58294",
      "turnover": "14569445.5",
      "trades": "532"
    },
    {
      "date": "2024-05-16",
      "bid": "264.50",
      "ask": "266.00",
      "open": "257.50",
      "high": "267.50",
      "low": "252.50",
      "close": "266.00",
      "average": "261.5446",
      "volume": "68317",
      "turnover": "17839291.75",
      "trades": "712"
    },
    {
      "date": "2024-05-17",
      "bid": "268.00",
      "ask": "268.50",
      "open": "266.00",
      "high": "270.50",
      "low": "262.00",
      "close": "268.00",
      "average": "265.691",
      "volume": "31588",
      "turnover": "8396560.75",
      "trades": "538"
    },
    {
      "date": "2024-05-20",
      "bid": "278.50",
      "ask": "279.50",
      "open": "268.50",
      "high": "280.50",
      "low": "268.50",
      "close": "278.00",
      "average": "276.9864",
      "volume": "31076",
      "turnover": "8608278.75",
      "trades": "597"
    },
    {
      "date": "2024-05-21",
      "bid": "278.00",
      "ask": "278.50",
      "open": "277.50",
      "high": "278.00",
      "low": "272.50",
      "close": "277.50",
      "average": "275.9871",
      "volume": "15576",
      "turnover": "4298778.75",
      "trades": "227"
    },
    {
      "date": "2024-05-22",
      "bid": "277.50",
      "ask": "278.50",
      "open": "279.50",
      "high": "286.50",
      "low": "277.50",
      "close": "278.00",
      "average": "282.105",
      "volume": "38763",
      "turnover": "10936269.5",
      "trades": "589"
    },
    {
      "date": "2024-05-23",
      "bid": "275.00",
      "ask": "276.00",
      "open": "278.50",
      "high": "280.50",
      "low": "274.50",
      "close": "274.50",
      "average": "276.7427",
      "volume": "18328",
      "turnover": "5082749",
      "trades": "313"
    },
    {
      "date": "2024-05-24",
      "bid": "266.00",
      "ask": "267.00",
      "open": "273.50",
      "high": "277.00",
      "low": "264.50",
      "close": "266.50",
      "average": "272.4533",
      "volume": "116977",
      "turnover": "31870148.25",
      "trades": "1134"
    },
    {
      "date": "2024-05-27",
      "bid": "262.50",
      "ask": "263.50",
      "open": "267.00",
      "high": "268.00",
      "low": "260.50",
      "close": "263.00",
      "average": "263.2731",
      "volume": "26343",
      "turnover": "6934812.5",
      "trades": "552"
    },
    {
      "date": "2024-05-28",
      "bid": "261.50",
      "ask": "262.00",
      "open": "261.50",
      "high": "263.50",
      "low": "260.50",
      "close": "261.00",
      "average": "261.9177",
      "volume": "37966",
      "turnover": "9947629.5",
      "trades": "518"
    },
    {
      "date": "2024-05-29",
      "bid": "257.00",
      "ask": "258.50",
      "open": "260.00",
      "high": "262.00",
      "low": "257.00",
      "close": "257.00",
      "average": "259.6909",
      "volume": "53040",
      "turnover": "13782294.25",
      "trades": "803"
    },
    {
      "date": "2024-05-30",
      "bid": "262.00",
      "ask": "262.50",
      "open": "259.50",
      "high": "262.50",
      "low": "251.50",
      "close": "261.50",
      "average": "259.0801",
      "volume": "44367",
      "turnover": "11495426.5",
      "trades": "495"
    },
    {
      "date": "2024-05-31",
      "bid": "271.50",
      "ask": "273.50",
      "open": "261.50",
      "high": "274.00",
      "low": "256.50",
      "close": "270.00",
      "average": "266.5415",
      "volume": "77109",
      "turnover": "20548521.75",
      "trades": "645"
    },
    {
      "date": "2024-06-03",
      "bid": "276.50",
      "ask": "277.50",
      "open": "270.50",
      "high": "280.50",
      "low": "270.00",
      "close": "277.00",
      "average": "276.6189",
      "volume": "27880",
      "turnover": "7710133.75",
      "trades": "449"
    },
    {
      "date": "2024-06-04",
      "bid": "275.00",
      "ask": "276.00",
      "open": "276.00",
      "high": "282.50",
      "low": "273.50",
      "close": "275.50",
      "average": "277.5211",
      "volume": "20484",
      "turnover": "5686806",
      "trades": "344"
    },
    {
      "date": "2024-06-05",
      "bid": "270.50",
      "ask": "271.50",
      "open": "275.50",
      "high": "280.00",
      "low": "270.50",
      "close": "271.00",
      "average": "274.292",
      "volume": "7304",
      "turnover": "2003429",
      "trades": "185"
    },
    {
      "date": "2024-06-07",
      "bid": "272.50",
      "ask": "274.50",
      "open": "271.50",
      "high": "275.50",
      "low": "269.50",
      "close": "274.50",
      "average": "272.4705",
      "volume": "12889",
      "turnover": "3511872",
      "trades": "255"
    },
    {
      "date": "2024-06-10",
      "bid": "277.50",
      "ask": "279.00",
      "open": "274.50",
      "high": "282.50",
      "low": "274.50",
      "close": "279.00",
      "average": "279.5834",
      "volume": "12744",
      "turnover": "3561279",
      "trades": "320"
    },
    {
      "date": "2024-06-11",
      "bid": "279.00",
      "ask": "279.50",
      "open": "279.50",
      "high": "285.50",
      "low": "279.00",
      "close": "279.50",
      "average": "281.5018",
      "volume": "20250",
      "turnover": "5702173",
      "trades": "299"
    },
    {
      "date": "2024-06-12",
      "bid": "289.00",
      "ask": "290.50",
      "open": "278.50",
      "high": "292.00",
      "low": "278.50",
      "close": "289.00",
      "average": "286.788",
      "volume": "34245",
      "turnover": "9821056.25",
      "trades": "314"
    },
    {
      "date": "2024-06-13",
      "bid": "287.00",
      "ask": "288.00",
      "open": "286.50",
      "high": "294.00",
      "low": "284.00",
      "close": "287.50",
      "average": "287.7103",
      "volume": "18543",
      "turnover": "5334179.25",
      "trades": "256"
    },
    {
      "date": "2024-06-14",
      "bid": "281.50",
      "ask": "282.50",
      "open": "288.00",
      "high": "293.00",
      "low": "279.00",
      "close": "282.50",
      "average": "283.7807",
      "volume": "25245",
      "turnover": "7168922.25",
      "trades": "414"
    },
    {
      "date": "2024-06-17",
      "bid": "288.00",
      "ask": "288.50",
      "open": "283.00",
      "high": "290.50",
      "low": "282.50",
      "close": "288.50",
      "average": "286.6159",
      "volume": "21162",
      "turnover": "6065365.5",
      "trades": "440"
    },
    {
      "date": "2024-06-18",
      "bid": "288.50",
      "ask": "289.50",
      "open": "292.50",
      "high": "294.00",
      "low": "286.50",
      "close": "288.00",
      "average": "289.4844",
      "volume": "13436",
      "turnover": "3889545",
      "trades": "263"
    },
    {
      "date": "2024-06-19",
      "bid": "288.50",
      "ask": "289.50",
      "open": "289.00",
      "high": "290.00",
      "low": "285.50",
      "close": "288.50",
      "average": "288.7841",
      "volume": "6233",
      "turnover": "1799991",
      "trades": "141"
    },
    {
      "date": "2024-06-20",
      "bid": "293.00",
      "ask": "295.00",
      "open": "288.00",
      "high": "295.00",
      "low": "286.50",
      "close": "293.50",
      "average": "292.2267",
      "volume": "14243",
      "turnover": "4162185",
      "trades": "279"
    },
    {
      "date": "2024-06-24",
      "bid": "283.50",
      "ask": "284.50",
      "open": "290.00",
      "high": "290.00",
      "low": "282.50",
      "close": "284.00",
      "average": "284.1746",
      "volume": "22950",
      "turnover": "6522282.5",
      "trades": "446"
    },
    {
      "date": "2024-06-25",
      "bid": "280.00",
      "ask": "281.50",
      "open": "282.00",
      "high": "286.00",
      "low": "279.00",
      "close": "279.50",
      "average": "281.4985",
      "volume": "13440",
      "turnover": "3783335.5",
      "trades": "262"
    },
    {
      "date": "2024-06-26",
      "bid": "283.00",
      "ask": "284.50",
      "open": "280.50",
      "high": "286.00",
      "low": "280.50",
      "close": "283.00",
      "average": "283.3928",
      "volume": "7094",
      "turnover": "2010437.5",
      "trades": "168"
    },
    {
      "date": "2024-06-27",
      "bid": "289.00",
      "ask": "290.00",
      "open": "282.50",
      "high": "290.00",
      "low": "281.00",
      "close": "290.00",
      "average": "286.4501",
      "volume": "9887",
      "turnover": "2832156.5",
      "trades": "232"
    },
    {
      "date": "2024-06-28",
      "bid": "296.00",
      "ask": "297.00",
      "open": "290.00",
      "high": "299.50",
      "low": "290.00",
      "close": "296.00",
      "average": "296.3956",
      "volume": "16264",
      "turnover": "4820582.5",
      "trades": "386"
    },
    {
      "date": "2024-07-01",
      "bid": "295.50",
      "ask": "297.00",
      "open": "298.50",
      "high": "300.50",
      "low": "291.50",
      "close": "296.00",
      "average": "294.1992",
      "volume": "37328",
      "turnover": "10981903",
      "trades": "467"
    },
    {
      "date": "2024-07-02",
      "bid": "292.50",
      "ask": "293.50",
      "open": "297.00",
      "high": "297.00",
      "low": "286.00",
      "close": "292.50",
      "average": "291.9058",
      "volume": "13737",
      "turnover": "4009877.75",
      "trades": "271"
    },
    {
      "date": "2024-07-03",
      "bid": "293.50",
      "ask": "294.50",
      "open": "293.50",
      "high": "296.50",
      "low": "290.00",
      "close": "293.00",
      "average": "292.6669",
      "volume": "25161",
      "turnover": "7363812.5",
      "trades": "309"
    },
    {
      "date": "2024-07-04",
      "bid": "292.50",
      "ask": "293.50",
      "open": "293.50",
      "high": "297.00",
      "low": "292.00",
      "close": "294.00",
      "average": "294.3462",
      "volume": "21043",
      "turnover": "6193916.75",
      "trades": "276"
    },
    {
      "date": "2024-07-05",
      "bid": "291.50",
      "ask": "292.50",
      "open": "294.00",
      "high": "295.50",
      "low": "286.00",
      "close": "292.00",
      "average": "290.9401",
      "volume": "6833",
      "turnover": "1988009.5",
      "trades": "231"
    },
    {
      "date": "2024-07-08",
      "bid": "290.00",
      "ask": "291.00",
      "open": "290.00",
      "high": "294.50",
      "low": "288.00",
      "close": "289.50",
      "average": "291.1313",
      "volume": "11184",
      "turnover": "3256069.75",
      "trades": "251"
    },
    {
      "date": "2024-07-09",
      "bid": "288.00",
      "ask": "289.50",
      "open": "286.50",
      "high": "291.50",
      "low": "284.50",
      "close": "288.00",
      "average": "287.987",
      "volume": "13878",
      "turnover": "3996683",
      "trades": "359"
    },
    {
      "date": "2024-07-10",
      "bid": "286.00",
      "ask": "286.50",
      "open": "288.00",
      "high": "294.00",
      "low": "285.00",
      "close": "285.00",
      "average": "288.6614",
      "volume": "8418",
      "turnover": "2429952",
      "trades": "236"
    },
    {
      "date": "2024-07-11",
      "bid": "292.50",
      "ask": "293.50",
      "open": "285.50",
      "high": "294.00",
      "low": "282.50",
      "close": "293.50",
      "average": "289.2448",
      "volume": "6622",
      "turnover": "1915379",
      "trades": "187"
    },
    {
      "date": "2024-07-12",
      "bid": "303.50",
      "ask": "306.00",
      "open": "294.00",
      "high": "307.00",
      "low": "294.00",
      "close": "304.50",
      "average": "299.2692",
      "volume": "12992",
      "turnover": "3888129",
      "trades": "241"
    },
    {
      "date": "2024-07-15",
      "bid": "304.50",
      "ask": "306.00",
      "open": "304.00",
      "high": "312.50",
      "low": "301.50",
      "close": "302.50",
      "average": "307.777",
      "volume": "18013",
      "turnover": "5543988",
      "trades": "334"
    },
    {
      "date": "2024-07-16",
      "bid": "310.50",
      "ask": "313.00",
      "open": "300.50",
      "high": "321.00",
      "low": "297.00",
      "close": "314.00",
      "average": "311.7035",
      "volume": "44697",
      "turnover": "13932195.5",
      "trades": "600"
    },
    {
      "date": "2024-07-17",
      "bid": "320.00",
      "ask": "321.50",
      "open": "311.00",
      "high": "327.50",
      "low": "311.00",
      "close": "320.00",
      "average": "320.9647",
      "volume": "20598",
      "turnover": "6611230.5",
      "trades": "568"
    },
    {
      "date": "2024-07-18",
      "bid": "317.00",
      "ask": "318.50",
      "open": "321.50",
      "high": "323.50",
      "low": "311.00",
      "close": "317.50",
      "average": "316.4807",
      "volume": "11143",
      "turnover": "3526495.5",
      "trades": "367"
    },
    {
      "date": "2024-07-19",
      "bid": "317.50",
      "ask": "319.00",
      "open": "320.50",
      "high": "321.50",
      "low": "315.00",
      "close": "317.50",
      "average": "317.6559",
      "volume": "3552",
      "turnover": "1128339.5",
      "trades": "162"
    },
    {
      "date": "2024-07-22",
      "bid": "322.00",
      "ask": "323.50",
      "open": "319.00",
      "high": "325.50",
      "low": "317.50",
      "close": "322.00",
      "average": "321.0249",
      "volume": "6908",
      "turnover": "2217640",
      "trades": "262"
    },
    {
      "date": "2024-07-23",
      "bid": "325.00",
      "ask": "326.00",
      "open": "324.00",
      "high": "327.00",
      "low": "320.00",
      "close": "324.50",
      "average": "323.0489",
      "volume": "12056",
      "turnover": "3894677",
      "trades": "250"
    },
    {
      "date": "2024-07-24",
      "bid": "321.00",
      "ask": "322.00",
      "open": "324.50",
      "high": "324.50",
      "low": "320.50",
      "close": "321.50",
      "average": "322.0459",
      "volume": "6167",
      "turnover": "1986057",
      "trades": "203"
    },
    {
      "date": "2024-07-25",
      "bid": "319.00",
      "ask": "321.50",
      "open": "321.00",
      "high": "321.50",
      "low": "312.00",
      "close": "320.50",
      "average": "316.0894",
      "volume": "12101",
      "turnover": "3824998",
      "trades": "330"
    },
    {
      "date": "2024-07-26",
      "bid": "322.00",
      "ask": "324.50",
      "open": "320.50",
      "high": "326.00",
      "low": "319.00",
      "close": "322.50",
      "average": "322.1683",
      "volume": "6363",
      "turnover": "2049957",
      "trades": "210"
    },
    {
      "date": "2024-07-29",
      "bid": "320.50",
      "ask": "322.50",
      "open": "322.50",
      "high": "328.00",
      "low": "316.00",
      "close": "320.50",
      "average": "322.3906",
      "volume": "22073",
      "turnover": "7116158.5",
      "trades": "411"
    },
    {
      "date": "2024-07-30",
      "bid": "320.50",
      "ask": "321.50",
      "open": "322.50",
      "high": "326.00",
      "low": "319.50",
      "close": "320.50",
      "average": "321.3031",
      "volume": "6594",
      "turnover": "2118672.5",
      "trades": "147"
    },
    {
      "date": "2024-07-31",
      "bid": "317.50",
      "ask": "319.50",
      "open": "320.00",
      "high": "320.00",
      "low": "307.50",
      "close": "317.00",
      "average": "312.0515",
      "volume": "20089",
      "turnover": "6269036.25",
      "trades": "399"
    },
    {
      "date": "2024-08-01",
      "bid": "307.00",
      "ask": "308.50",
      "open": "318.50",
      "high": "322.50",
      "low": "306.50",
      "close": "306.50",
      "average": "315.1065",
      "volume": "19722",
      "turnover": "6214254.5",
      "trades": "317"
    },
    {
      "date": "2024-08-02",
      "bid": "297.50",
      "ask": "299.50",
      "open": "305.00",
      "high": "306.00",
      "low": "296.50",
      "close": "298.00",
      "average": "301.0763",
      "volume": "18805",
      "turnover": "5661807.5",
      "trades": "404"
    },
    {
      "date": "2024-08-05",
      "bid": "286.50",
      "ask": "287.50",
      "open": "289.50",
      "high": "293.00",
      "low": "279.50",
      "close": "288.00",
      "average": "285.9313",
      "volume": "32343",
      "turnover": "9248183",
      "trades": "812"
    },
    {
      "date": "2024-08-06",
      "bid": "283.50",
      "ask": "286.00",
      "open": "294.00",
      "high": "296.50",
      "low": "281.50",
      "close": "282.50",
      "average": "287.0878",
      "volume": "12959",
      "turnover": "3720371",
      "trades": "325"
    },
    {
      "date": "2024-08-07",
      "bid": "290.00",
      "ask": "292.50",
      "open": "284.50",
      "high": "292.00",
      "low": "284.50",
      "close": "290.00",
      "average": "288.6292",
      "volume": "5281",
      "turnover": "1524251",
      "trades": "189"
    },
    {
      "date": "2024-08-08",
      "bid": "287.00",
      "ask": "288.00",
      "open": "289.00",
      "high": "292.00",
      "low": "286.00",
      "close": "288.00",
      "average": "288.3732",
      "volume": "6759",
      "turnover": "1949114.5",
      "trades": "169"
    },
    {
      "date": "2024-08-09",
      "bid": "293.00",
      "ask": "294.00",
      "open": "288.50",
      "high": "298.00",
      "low": "288.50",
      "close": "293.00",
      "average": "294.2125",
      "volume": "8272",
      "turnover": "2433725.5",
      "trades": "194"
    },
    {
      "date": "2024-08-12",
      "bid": "291.50",
      "ask": "293.00",
      "open": "294.50",
      "high": "296.00",
      "low": "291.00",
      "close": "292.00",
      "average": "293.1722",
      "volume": "5669",
      "turnover": "1661993",
      "trades": "161"
    },
    {
      "date": "2024-08-13",
      "bid": "293.50",
      "ask": "294.00",
      "open": "292.50",
      "high": "298.00",
      "low": "291.50",
      "close": "294.00",
      "average": "293.7197",
      "volume": "17509",
      "turnover": "5142738.5",
      "trades": "197"
    },
    {
      "date": "2024-08-14",
      "bid": "296.00",
      "ask": "297.00",
      "open": "293.50",
      "high": "300.00",
      "low": "290.50",
      "close": "296.00",
      "average": "294.728",
      "volume": "9812",
      "turnover": "2891871",
      "trades": "238"
    },
    {
      "date": "2024-08-15",
      "bid": "295.00",
      "ask": "296.00",
      "open": "297.50",
      "high": "300.50",
      "low": "286.50",
      "close": "295.50",
      "average": "292.3688",
      "volume": "11999",
      "turnover": "3507727.5",
      "trades": "318"
    },
    {
      "date": "2024-08-16",
      "bid": "292.50",
      "ask": "293.50",
      "open": "296.50",
      "high": "300.00",
      "low": "291.50",
      "close": "292.50",
      "average": "295.1818",
      "volume": "8792",
      "turnover": "2595238",
      "trades": "226"
    },
    {
      "date": "2024-08-19",
      "bid": "298.50",
      "ask": "300.50",
      "open": "292.50",
      "high": "300.50",
      "low": "288.50",
      "close": "300.00",
      "average": "294.1138",
      "volume": "9819",
      "turnover": "2887903",
      "trades": "281"
    },
    {
      "date": "2024-08-20",
      "bid": "295.50",
      "ask": "297.00",
      "open": "301.50",
      "high": "302.50",
      "low": "290.00",
      "close": "295.50",
      "average": "293.7427",
      "volume": "13086",
      "turnover": "3843917",
      "trades": "289"
    },
    {
      "date": "2024-08-21",
      "bid": "296.50",
      "ask": "297.50",
      "open": "295.50",
      "high": "299.00",
      "low": "292.50",
      "close": "296.00",
      "average": "296.1021",
      "volume": "11371",
      "turnover": "3366943",
      "trades": "433"
    },
    {
      "date": "2024-08-22",
      "bid": "294.50",
      "ask": "295.50",
      "open": "295.50",
      "high": "295.50",
      "low": "292.00",
      "close": "295.50",
      "average": "293.758",
      "volume": "3963",
      "turnover": "1164163",
      "trades": "141"
    },
    {
      "date": "2024-08-23",
      "bid": "305.50",
      "ask": "306.50",
      "open": "293.00",
      "high": "308.00",
      "low": "293.00",
      "close": "307.00",
      "average": "302.0974",
      "volume": "23808",
      "turnover": "7163800",
      "trades": "278"
    },
    {
      "date": "2024-08-26",
      "bid": "307.50",
      "ask": "311.00",
      "open": "306.50",
      "high": "309.50",
      "low": "304.50",
      "close": "307.50",
      "average": "307.1987",
      "volume": "9603",
      "turnover": "2950029",
      "trades": "232"
    },
    {
      "date": "2024-08-27",
      "bid": "316.50",
      "ask": "324.50",
      "open": "307.50",
      "high": "319.50",
      "low": "305.00",
      "close": "316.50",
      "average": "309.8528",
      "volume": "24441",
      "turnover": "7573113",
      "trades": "310"
    },
    {
      "date": "2024-08-28",
      "bid": "319.50",
      "ask": "321.00",
      "open": "317.00",
      "high": "320.50",
      "low": "311.00",
      "close": "318.00",
      "average": "318.2447",
      "volume": "12624",
      "turnover": "4017521.5",
      "trades": "281"
    },
    {
      "date": "2024-08-29",
      "bid": "317.00",
      "ask": "318.00",
      "open": "317.50",
      "high": "319.00",
      "low": "315.50",
      "close": "317.00",
      "average": "317.0581",
      "volume": "15497",
      "turnover": "4913449",
      "trades": "337"
    },
    {
      "date": "2024-08-30",
      "bid": "318.00",
      "ask": "319.00",
      "open": "318.50",
      "high": "319.00",
      "low": "315.00",
      "close": "318.00",
      "average": "317.1961",
      "volume": "9477",
      "turnover": "3006067",
      "trades": "190"
    },
    {
      "date": "2024-09-02",
      "bid": "323.00",
      "ask": "325.50",
      "open": "319.00",
      "high": "328.50",
      "low": "315.50",
      "close": "324.50",
      "average": "320.5469",
      "volume": "16421",
      "turnover": "5263187",
      "trades": "286"
    },
    {
      "date": "2024-09-03",
      "bid": "302.00",
      "ask": "303.50",
      "open": "324.50",
      "high": "325.00",
      "low": "300.00",
      "close": "300.00",
      "average": "320.714",
      "volume": "118643",
      "turnover": "38049383.5",
      "trades": "385"
    },
    {
      "date": "2024-09-04",
      "bid": "304.00",
      "ask": "305.00",
      "open": "298.00",
      "high": "305.00",
      "low": "295.50",
      "close": "303.00",
      "average": "300.8824",
      "volume": "9100",
      "turnover": "2738029.5",
      "trades": "264"
    },
    {
      "date": "2024-09-05",
      "bid": "296.50",
      "ask": "298.00",
      "open": "307.50",
      "high": "307.50",
      "low": "294.00",
      "close": "296.00",
      "average": "297.8899",
      "volume": "8067",
      "turnover": "2403078",
      "trades": "237"
    },
    {
      "date": "2024-09-06",
      "bid": "291.00",
      "ask": "292.00",
      "open": "295.50",
      "high": "298.00",
      "low": "290.50",
      "close": "291.50",
      "average": "294.6146",
      "volume": "8515",
      "turnover": "2508619",
      "trades": "275"
    },
    {
      "date": "2024-09-09",
      "bid": "299.00",
      "ask": "300.00",
      "open": "292.00",
      "high": "300.00",
      "low": "292.00",
      "close": "300.00",
      "average": "297.5445",
      "volume": "3087",
      "turnover": "918520",
      "trades": "143"
    },
    {
      "date": "2024-09-10",
      "bid": "296.50",
      "ask": "297.50",
      "open": "299.50",
      "high": "302.50",
      "low": "295.50",
      "close": "295.50",
      "average": "297.7922",
      "volume": "2799",
      "turnover": "833520.5",
      "trades": "139"
    },
    {
      "date": "2024-09-11",
      "bid": "291.50",
      "ask": "292.50",
      "open": "295.50",
      "high": "298.50",
      "low": "290.50",
      "close": "290.50",
      "average": "294.3414",
      "volume": "6471",
      "turnover": "1904683",
      "trades": "156"
    },
    {
      "date": "2024-09-12",
      "bid": "297.50",
      "ask": "300.00",
      "open": "291.00",
      "high": "302.00",
      "low": "291.00",
      "close": "297.50",
      "average": "297.7957",
      "volume": "3662",
      "turnover": "1090528",
      "trades": "154"
    },
    {
      "date": "2024-09-13",
      "bid": "294.00",
      "ask": "296.00",
      "open": "298.00",
      "high": "300.50",
      "low": "292.50",
      "close": "295.50",
      "average": "294.8604",
      "volume": "6707",
      "turnover": "1977628.5",
      "trades": "189"
    },
    {
      "date": "2024-09-16",
      "bid": "288.50",
      "ask": "290.00",
      "open": "294.00",
      "high": "296.50",
      "low": "286.50",
      "close": "289.50",
      "average": "291.1524",
      "volume": "20266",
      "turnover": "5900294",
      "trades": "417"
    },
    {
      "date": "2024-09-17",
      "bid": "289.50",
      "ask": "290.50",
      "open": "290.50",
      "high": "293.50",
      "low": "287.50",
      "close": "291.00",
      "average": "289.4241",
      "volume": "29462",
      "turnover": "8527013",
      "trades": "322"
    },
    {
      "date": "2024-09-18",
      "bid": "291.50",
      "ask": "292.50",
      "open": "290.00",
      "high": "293.00",
      "low": "286.50",
      "close": "292.00",
      "average": "291.2093",
      "volume": "8272",
      "turnover": "2408883.5",
      "trades": "194"
    },
    {
      "date": "2024-09-19",
      "bid": "292.00",
      "ask": "293.00",
      "open": "293.00",
      "high": "295.50",
      "low": "291.00",
      "close": "293.00",
      "average": "293.4108",
      "volume": "16271",
      "turnover": "4774087.5",
      "trades": "151"
    },
    {
      "date": "2024-09-20",
      "bid": "288.50",
      "ask": "290.00",
      "open": "292.00",
      "high": "293.00",
      "low": "287.50",
      "close": "289.50",
      "average": "289.5945",
      "volume": "9727",
      "turnover": "2816918",
      "trades": "275"
    },
    {
      "date": "2024-09-23",
      "bid": "280.50",
      "ask": "281.00",
      "open": "289.00",
      "high": "289.00",
      "low": "279.50",
      "close": "281.00",
      "average": "281.6572",
      "volume": "12107",
      "turnover": "3410025.5",
      "trades": "331"
    },
    {
      "date": "2024-09-24",
      "bid": "273.50",
      "ask": "275.00",
      "open": "281.50",
      "high": "284.00",
      "low": "273.50",
      "close": "275.50",
      "average": "275.683",
      "volume": "11965",
      "turnover": "3298547",
      "trades": "389"
    },
    {
      "date": "2024-09-25",
      "bid": "278.50",
      "ask": "281.00",
      "open": "273.50",
      "high": "284.00",
      "low": "269.00",
      "close": "281.00",
      "average": "279.1833",
      "volume": "9464",
      "turnover": "2642191",
      "trades": "300"
    },
    {
      "date": "2024-09-26",
      "bid": "292.50",
      "ask": "293.00",
      "open": "288.50",
      "high": "295.00",
      "low": "286.50",
      "close": "295.00",
      "average": "292.7228",
      "volume": "55727",
      "turnover": "16312562.5",
      "trades": "442"
    },
    {
      "date": "2024-09-27",
      "bid": "293.50",
      "ask": "294.00",
      "open": "294.00",
      "high": "298.50",
      "low": "290.00",
      "close": "292.00",
      "average": "293.2653",
      "volume": "35403",
      "turnover": "10382247.5",
      "trades": "285"
    },
    {
      "date": "2024-09-30",
      "bid": "296.00",
      "ask": "297.00",
      "open": "292.00",
      "high": "297.00",
      "low": "286.00",
      "close": "297.00",
      "average": "291.6102",
      "volume": "38247",
      "turnover": "11153330",
      "trades": "359"
    },
    {
      "date": "2024-10-01",
      "bid": "305.50",
      "ask": "306.00",
      "open": "297.00",
      "high": "307.00",
      "low": "297.00",
      "close": "306.00",
      "average": "304.2033",
      "volume": "18053",
      "turnover": "5491782.5",
      "trades": "472"
    },
    {
      "date": "2024-10-02",
      "bid": "302.50",
      "ask": "304.50",
      "open": "306.50",
      "high": "310.00",
      "low": "302.00",
      "close": "302.00",
      "average": "304.6324",
      "volume": "8777",
      "turnover": "2673759",
      "trades": "270"
    },
    {
      "date": "2024-10-03",
      "bid": "304.50",
      "ask": "306.00",
      "open": "306.00",
      "high": "308.00",
      "low": "302.00",
      "close": "306.50",
      "average": "305.0613",
      "volume": "8388",
      "turnover": "2558854.5",
      "trades": "215"
    },
    {
      "date": "2024-10-04",
      "bid": "310.00",
      "ask": "311.50",
      "open": "309.00",
      "high": "312.00",
      "low": "305.00",
      "close": "311.50",
      "average": "309.529",
      "volume": "6370",
      "turnover": "1971722.5",
      "trades": "187"
    },
    {
      "date": "2024-10-07",
      "bid": "308.00",
      "ask": "309.50",
      "open": "311.50",
      "high": "312.00",
      "low": "306.50",
      "close": "308.50",
      "average": "308.7227",
      "volume": "7173",
      "turnover": "2214470.5",
      "trades": "179"
    },
    {
      "date": "2024-10-08",
      "bid": "302.50",
      "ask": "304.00",
      "open": "307.00",
      "high": "307.00",
      "low": "300.00",
      "close": "303.00",
      "average": "303.2373",
      "volume": "8924",
      "turnover": "2706089.25",
      "trades": "197"
    },
    {
      "date": "2024-10-09",
      "bid": "309.50",
      "ask": "312.00",
      "open": "302.00",
      "high": "311.50",
      "low": "293.00",
      "close": "311.50",
      "average": "303.1886",
      "volume": "10445",
      "turnover": "3166805",
      "trades": "255"
    },
    {
      "date": "2024-10-10",
      "bid": "303.00",
      "ask": "304.00",
      "open": "313.50",
      "high": "313.50",
      "low": "301.00",
      "close": "303.00",
      "average": "303.0716",
      "volume": "88110",
      "turnover": "26703641",
      "trades": "434"
    },
    {
      "date": "2024-10-11",
      "bid": "309.00",
      "ask": "311.50",
      "open": "303.50",
      "high": "313.00",
      "low": "303.00",
      "close": "311.50",
      "average": "311.2588",
      "volume": "33931",
      "turnover": "10561324",
      "trades": "238"
    },
    {
      "date": "2024-10-14",
      "bid": "315.00",
      "ask": "315.50",
      "open": "313.50",
      "high": "316.50",
      "low": "312.00",
      "close": "316.50",
      "average": "314.4626",
      "volume": "16893",
      "turnover": "5312217",
      "trades": "306"
    },
    {
      "date": "2024-10-15",
      "bid": "319.00",
      "ask": "320.50",
      "open": "318.50",
      "high": "325.00",
      "low": "317.00",
      "close": "319.50",
      "average": "319.4929",
      "volume": "30977",
      "turnover": "9897082",
      "trades": "344"
    },
    {
      "date": "2024-10-16",
      "bid": "315.50",
      "ask": "316.50",
      "open": "319.00",
      "high": "321.50",
      "low": "314.00",
      "close": "314.50",
      "average": "316.6215",
      "volume": "11544",
      "turnover": "3655078.5",
      "trades": "244"
    },
    {
      "date": "2024-10-17",
      "bid": "319.00",
      "ask": "320.00",
      "open": "320.50",
      "high": "321.00",
      "low": "314.50",
      "close": "319.50",
      "average": "317.9095",
      "volume": "19972",
      "turnover": "6349288",
      "trades": "287"
    },
    {
      "date": "2024-10-18",
      "bid": "317.50",
      "ask": "318.50",
      "open": "319.50",
      "high": "320.50",
      "low": "314.00",
      "close": "317.00",
      "average": "316.8884",
      "volume": "7233",
      "turnover": "2292054",
      "trades": "185"
    },
    {
      "date": "2024-10-21",
      "bid": "312.50",
      "ask": "314.00",
      "open": "313.50",
      "high": "317.00",
      "low": "312.00",
      "close": "312.00",
      "average": "314.1665",
      "volume": "10406",
      "turnover": "3269353",
      "trades": "251"
    },
    {
      "date": "2024-10-22",
      "bid": "307.50",
      "ask": "310.00",
      "open": "312.00",
      "high": "312.00",
      "low": "305.00",
      "close": "308.50",
      "average": "307.7226",
      "volume": "7133",
      "turnover": "2194985.5",
      "trades": "228"
    },
    {
      "date": "2024-10-23",
      "bid": "325.50",
      "ask": "327.00",
      "open": "319.50",
      "high": "330.00",
      "low": "311.50",
      "close": "326.00",
      "average": "324.9221",
      "volume": "43320",
      "turnover": "14075627",
      "trades": "634"
    },
    {
      "date": "2024-10-24",
      "bid": "328.00",
      "ask": "329.00",
      "open": "326.00",
      "high": "332.00",
      "low": "325.00",
      "close": "327.00",
      "average": "328.7423",
      "volume": "25308",
      "turnover": "8319810.5",
      "trades": "404"
    },
    {
      "date": "2024-10-25",
      "bid": "316.50",
      "ask": "318.00",
      "open": "325.50",
      "high": "328.50",
      "low": "314.50",
      "close": "315.50",
      "average": "325.493",
      "volume": "102457",
      "turnover": "33349021.5",
      "trades": "481"
    },
    {
      "date": "2024-10-28",
      "bid": "317.00",
      "ask": "319.50",
      "open": "316.50",
      "high": "323.50",
      "low": "314.50",
      "close": "316.50",
      "average": "319.7835",
      "volume": "24158",
      "turnover": "7725331",
      "trades": "365"
    },
    {
      "date": "2024-10-29",
      "bid": "305.50",
      "ask": "306.00",
      "open": "317.00",
      "high": "320.00",
      "low": "303.00",
      "close": "305.50",
      "average": "307.6441",
      "volume": "26543",
      "turnover": "8166118",
      "trades": "603"
    },
    {
      "date": "2024-10-30",
      "bid": "306.00",
      "ask": "307.50",
      "open": "305.50",
      "high": "309.00",
      "low": "302.50",
      "close": "305.00",
      "average": "304.2037",
      "volume": "130537",
      "turnover": "39709920",
      "trades": "521"
    },
    {
      "date": "2024-10-31",
      "bid": "302.50",
      "ask": "304.00",
      "open": "304.50",
      "high": "308.00",
      "low": "299.50",
      "close": "299.50",
      "average": "303.7921",
      "volume": "20286",
      "turnover": "6163032",
      "trades": "328"
    },
    {
      "date": "2024-11-01",
      "bid": "301.00",
      "ask": "305.50",
      "open": "299.00",
      "high": "304.50",
      "low": "299.00",
      "close": "303.50",
      "average": "302.3649",
      "volume": "7977",
      "turnover": "2411965",
      "trades": "108"
    },
    {
      "date": "2024-11-04",
      "bid": "296.00",
      "ask": "298.00",
      "open": "300.50",
      "high": "303.50",
      "low": "293.50",
      "close": "295.50",
      "average": "301.3696",
      "volume": "66395",
      "turnover": "20009433",
      "trades": "382"
    },
    {
      "date": "2024-11-05",
      "bid": "297.00",
      "ask": "298.00",
      "open": "295.50",
      "high": "301.50",
      "low": "295.50",
      "close": "299.00",
      "average": "298.5508",
      "volume": "17954",
      "turnover": "5360181",
      "trades": "349"
    },
    {
      "date": "2024-11-06",
      "bid": "297.00",
      "ask": "299.00",
      "open": "298.50",
      "high": "303.50",
      "low": "291.50",
      "close": "298.50",
      "average": "298.6257",
      "volume": "40198",
      "turnover": "12004155",
      "trades": "472"
    },
    {
      "date": "2024-11-07",
      "bid": "294.50",
      "ask": "297.50",
      "open": "299.50",
      "high": "300.50",
      "low": "294.50",
      "close": "294.50",
      "average": "296.9689",
      "volume": "17699",
      "turnover": "5255974",
      "trades": "317"
    },
    {
      "date": "2024-11-08",
      "bid": "294.50",
      "ask": "296.00",
      "open": "297.00",
      "high": "298.50",
      "low": "294.00",
      "close": "295.50",
      "average": "296.8952",
      "volume": "13695",
      "turnover": "4066026",
      "trades": "290"
    },
    {
      "date": "2024-11-11",
      "bid": "299.00",
      "ask": "299.50",
      "open": "294.50",
      "high": "302.00",
      "low": "294.50",
      "close": "299.50",
      "average": "299.6125",
      "volume": "36108",
      "turnover": "10818449.25",
      "trades": "309"
    },
    {
      "date": "2024-11-12",
      "bid": "288.00",
      "ask": "289.00",
      "open": "299.00",
      "high": "299.00",
      "low": "288.00",
      "close": "288.00",
      "average": "290.4279",
      "volume": "14387",
      "turnover": "4178385.5",
      "trades": "339"
    },
    {
      "date": "2024-11-13",
      "bid": "285.50",
      "ask": "287.00",
      "open": "288.00",
      "high": "290.00",
      "low": "283.00",
      "close": "288.00",
      "average": "285.8648",
      "volume": "27376",
      "turnover": "7828004",
      "trades": "607"
    },
    {
      "date": "2024-11-14",
      "bid": "287.00",
      "ask": "289.50",
      "open": "286.00",
      "high": "291.50",
      "low": "286.00",
      "close": "287.50",
      "average": "287.9659",
      "volume": "9222",
      "turnover": "2656207",
      "trades": "273"
    },
    {
      "date": "2024-11-15",
      "bid": "279.50",
      "ask": "280.50",
      "open": "285.00",
      "high": "285.50",
      "low": "279.00",
      "close": "280.00",
      "average": "281.2917",
      "volume": "11306",
      "turnover": "3180150.5",
      "trades": "305"
    },
    {
      "date": "2024-11-18",
      "bid": "275.50",
      "ask": "276.50",
      "open": "279.50",
      "high": "280.50",
      "low": "274.50",
      "close": "274.50",
      "average": "277.0947",
      "volume": "16952",
      "turnover": "4697310",
      "trades": "390"
    },
    {
      "date": "2024-11-19",
      "bid": "272.00",
      "ask": "274.50",
      "open": "275.00",
      "high": "278.50",
      "low": "269.50",
      "close": "272.50",
      "average": "272.2941",
      "volume": "21463",
      "turnover": "5843517",
      "trades": "451"
    },
    {
      "date": "2024-11-20",
      "bid": "271.50",
      "ask": "273.00",
      "open": "272.50",
      "high": "277.00",
      "low": "271.50",
      "close": "272.00",
      "average": "273.216",
      "volume": "7344",
      "turnover": "2006498",
      "trades": "240"
    },
    {
      "date": "2024-11-21",
      "bid": "275.00",
      "ask": "276.50",
      "open": "271.50",
      "high": "277.50",
      "low": "267.50",
      "close": "276.00",
      "average": "271.8362",
      "volume": "14062",
      "turnover": "3822560",
      "trades": "334"
    },
    {
      "date": "2024-11-22",
      "bid": "277.50",
      "ask": "278.50",
      "open": "276.50",
      "high": "279.50",
      "low": "274.00",
      "close": "278.50",
      "average": "277.6308",
      "volume": "40521",
      "turnover": "11249877",
      "trades": "457"
    },
    {
      "date": "2024-11-25",
      "bid": "277.00",
      "ask": "278.00",
      "open": "279.00",
      "high": "282.50",
      "low": "276.00",
      "close": "277.00",
      "average": "277.8465",
      "volume": "9714",
      "turnover": "2699275",
      "trades": "338"
    },
    {
      "date": "2024-11-26",
      "bid": "272.00",
      "ask": "272.50",
      "open": "277.00",
      "high": "278.50",
      "low": "271.00",
      "close": "272.50",
      "average": "274.2739",
      "volume": "15251",
      "turnover": "4182950.5",
      "trades": "311"
    },
    {
      "date": "2024-11-27",
      "bid": "272.00",
      "ask": "274.00",
      "open": "277.00",
      "high": "277.00",
      "low": "271.00",
      "close": "273.50",
      "average": "273.6116",
      "volume": "7861",
      "turnover": "2150861",
      "trades": "224"
    },
    {
      "date": "2024-11-28",
      "bid": "273.00",
      "ask": "274.50",
      "open": "273.50",
      "high": "277.00",
      "low": "271.50",
      "close": "273.50",
      "average": "274.8588",
      "volume": "9136",
      "turnover": "2510789.5",
      "trades": "240"
    },
    {
      "date": "2024-11-29",
      "bid": "271.50",
      "ask": "272.50",
      "open": "273.00",
      "high": "274.00",
      "low": "265.50",
      "close": "265.50",
      "average": "266.3293",
      "volume": "117885",
      "turnover": "31396225.5",
      "trades": "313"
    },
    {
      "date": "2024-12-02",
      "bid": "281.50",
      "ask": "285.00",
      "open": "265.00",
      "high": "285.50",
      "low": "264.00",
      "close": "285.00",
      "average": "272.4753",
      "volume": "36188",
      "turnover": "9857798.5",
      "trades": "700"
    },
    {
      "date": "2024-12-03",
      "bid": "284.50",
      "ask": "286.00",
      "open": "285.00",
      "high": "285.00",
      "low": "278.50",
      "close": "284.00",
      "average": "279.7653",
      "volume": "109919",
      "turnover": "30751520.5",
      "trades": "296"
    },
    {
      "date": "2024-12-04",
      "bid": "292.50",
      "ask": "294.50",
      "open": "294.00",
      "high": "294.50",
      "low": "288.00",
      "close": "294.50",
      "average": "292.8614",
      "volume": "22470",
      "turnover": "6580619",
      "trades": "424"
    },
    {
      "date": "2024-12-05",
      "bid": "292.50",
      "ask": "295.00",
      "open": "293.00",
      "high": "296.50",
      "low": "289.50",
      "close": "293.00",
      "average": "293.2342",
      "volume": "23660",
      "turnover": "6937921",
      "trades": "381"
    },
    {
      "date": "2024-12-06",
      "bid": "296.00",
      "ask": "296.50",
      "open": "292.50",
      "high": "298.00",
      "low": "291.50",
      "close": "296.00",
      "average": "295.1296",
      "volume": "13834",
      "turnover": "4082822.5",
      "trades": "257"
    },
    {
      "date": "2024-12-09",
      "bid": "293.00",
      "ask": "294.00",
      "open": "296.50",
      "high": "297.00",
      "low": "292.50",
      "close": "292.50",
      "average": "294.5706",
      "volume": "12287",
      "turnover": "3621878.5",
      "trades": "201"
    },
    {
      "date": "2024-12-10",
      "bid": "294.00",
      "ask": "295.00",
      "open": "291.00",
      "high": "295.00",
      "low": "290.00",
      "close": "295.00",
      "average": "293.079",
      "volume": "16238",
      "turnover": "4759016.5",
      "trades": "336"
    },
    {
      "date": "2024-12-11",
      "bid": "300.00",
      "ask": "301.00",
      "open": "294.50",
      "high": "302.50",
      "low": "292.50",
      "close": "300.50",
      "average": "299.3096",
      "volume": "8521",
      "turnover": "2550417.5",
      "trades": "176"
    },
    {
      "date": "2024-12-12",
      "bid": "296.50",
      "ask": "299.50",
      "open": "300.00",
      "high": "301.50",
      "low": "296.50",
      "close": "298.00",
      "average": "298.4385",
      "volume": "10680",
      "turnover": "3187323.5",
      "trades": "288"
    },
    {
      "date": "2024-12-13",
      "bid": "295.00",
      "ask": "297.50",
      "open": "298.00",
      "high": "299.50",
      "low": "295.00",
      "close": "296.00",
      "average": "296.2931",
      "volume": "5287",
      "turnover": "1566295",
      "trades": "159"
    },
    {
      "date": "2024-12-16",
      "bid": "298.50",
      "ask": "299.50",
      "open": "296.00",
      "high": "300.00",
      "low": "295.00",
      "close": "299.00",
      "average": "297.2736",
      "volume": "36570",
      "turnover": "10871294",
      "trades": "201"
    },
    {
      "date": "2024-12-17",
      "bid": "297.50",
      "ask": "299.50",
      "open": "297.50",
      "high": "299.50",
      "low": "295.50",
      "close": "298.00",
      "average": "297.6339",
      "volume": "9125",
      "turnover": "2715909.5",
      "trades": "261"
    },
    {
      "date": "2024-12-18",
      "bid": "309.00",
      "ask": "309.50",
      "open": "296.50",
      "high": "311.50",
      "low": "296.50",
      "close": "309.50",
      "average": "306.9592",
      "volume": "20856",
      "turnover": "6401941",
      "trades": "365"
    },
    {
      "date": "2024-12-19",
      "bid": "304.00",
      "ask": "305.50",
      "open": "305.50",
      "high": "308.00",
      "low": "300.50",
      "close": "304.00",
      "average": "303.4547",
      "volume": "16049",
      "turnover": "4870144",
      "trades": "387"
    },
    {
      "date": "2024-12-20",
      "bid": "308.50",
      "ask": "309.50",
      "open": "303.50",
      "high": "311.50",
      "low": "299.00",
      "close": "311.50",
      "average": "305.2098",
      "volume": "22516",
      "turnover": "6872104.5",
      "trades": "508"
    },
    {
      "date": "2024-12-23",
      "bid": "317.50",
      "ask": "319.00",
      "open": "309.50",
      "high": "319.00",
      "low": "308.50",
      "close": "319.00",
      "average": "316.5193",
      "volume": "33255",
      "turnover": "10524408.25",
      "trades": "454"
    },
    {
      "date": "2024-12-27",
      "bid": "304.50",
      "ask": "308.50",
      "open": "319.00",
      "high": "319.50",
      "low": "304.50",
      "close": "305.50",
      "average": "313.4846",
      "volume": "30813",
      "turnover": "9658762.5",
      "trades": "563"
    },
    {
      "date": "2024-12-30",
      "bid": "306.00",
      "ask": "309.00",
      "open": "305.00",
      "high": "311.00",
      "low": "300.00",
      "close": "311.00",
      "average": "306.1545",
      "volume": "10903",
      "turnover": "3338002.5",
      "trades": "255"
    },
    {
      "date": "2025-01-02",
      "bid": "317.50",
      "ask": "319.50",
      "open": "309.00",
      "high": "320.00",
      "low": "308.00",
      "close": "320.00",
      "average": "315.7587",
      "volume": "19758",
      "turnover": "6238763.5",
      "trades": "508"
    },
    {
      "date": "2025-01-03",
      "bid": "315.00",
      "ask": "316.00",
      "open": "319.00",
      "high": "320.00",
      "low": "313.00",
      "close": "315.00",
      "average": "315.8241",
      "volume": "33867",
      "turnover": "10696016",
      "trades": "613"
    },
    {
      "date": "2025-01-07",
      "bid": "302.50",
      "ask": "303.50",
      "open": "315.00",
      "high": "319.00",
      "low": "300.50",
      "close": "300.50",
      "average": "312.9529",
      "volume": "28780",
      "turnover": "9006785.5",
      "trades": "589"
    },
    {
      "date": "2025-01-08",
      "bid": "296.50",
      "ask": "299.50",
      "open": "300.00",
      "high": "304.00",
      "low": "296.00",
      "close": "297.50",
      "average": "299.3239",
      "volume": "12822",
      "turnover": "3837931.5",
      "trades": "358"
    },
    {
      "date": "2025-01-09",
      "bid": "293.50",
      "ask": "295.00",
      "open": "296.50",
      "high": "299.00",
      "low": "290.00",
      "close": "293.50",
      "average": "293.7426",
      "volume": "13456",
      "turnover": "3952601",
      "trades": "367"
    },
    {
      "date": "2025-01-10",
      "bid": "289.00",
      "ask": "290.00",
      "open": "293.00",
      "high": "296.50",
      "low": "285.00",
      "close": "288.00",
      "average": "289.9932",
      "volume": "17014",
      "turnover": "4933964.75",
      "trades": "384"
    },
    {
      "date": "2025-01-13",
      "bid": "289.50",
      "ask": "292.50",
      "open": "287.50",
      "high": "294.00",
      "low": "287.00",
      "close": "290.00",
      "average": "290.1446",
      "volume": "13831",
      "turnover": "4013203",
      "trades": "280"
    },
    {
      "date": "2025-01-14",
      "bid": "288.00",
      "ask": "289.00",
      "open": "289.50",
      "high": "293.50",
      "low": "287.50",
      "close": "288.00",
      "average": "289.9475",
      "volume": "11316",
      "turnover": "3282044.25",
      "trades": "282"
    },
    {
      "date": "2025-01-15",
      "bid": "296.50",
      "ask": "298.00",
      "open": "288.00",
      "high": "299.00",
      "low": "287.00",
      "close": "297.00",
      "average": "294.013",
      "volume": "15971",
      "turnover": "4695591",
      "trades": "284"
    },
    {
      "date": "2025-01-16",
      "bid": "304.00",
      "ask": "305.00",
      "open": "298.00",
      "high": "304.50",
      "low": "294.50",
      "close": "304.50",
      "average": "299.4705",
      "volume": "14284",
      "turnover": "4279383.75",
      "trades": "234"
    },
    {
      "date": "2025-01-17",
      "bid": "305.00",
      "ask": "305.50",
      "open": "305.00",
      "high": "310.00",
      "low": "304.50",
      "close": "306.00",
      "average": "307.0351",
      "volume": "13100",
      "turnover": "4022237.5",
      "trades": "287"
    },
    {
      "date": "2025-01-20",
      "bid": "303.50",
      "ask": "304.50",
      "open": "305.00",
      "high": "307.00",
      "low": "303.00",
      "close": "303.00",
      "average": "304.2541",
      "volume": "6132",
      "turnover": "1865764",
      "trades": "153"
    },
    {
      "date": "2025-01-21",
      "bid": "312.50",
      "ask": "313.00",
      "open": "303.00",
      "high": "313.00",
      "low": "303.00",
      "close": "313.00",
      "average": "309.5942",
      "volume": "14951",
      "turnover": "4628733.25",
      "trades": "222"
    },
    {
      "date": "2025-01-22",
      "bid": "312.00",
      "ask": "315.00",
      "open": "307.00",
      "high": "322.50",
      "low": "307.00",
      "close": "314.50",
      "average": "317.9512",
      "volume": "21922",
      "turnover": "6971346",
      "trades": "401"
    },
    {
      "date": "2025-01-23",
      "bid": "313.00",
      "ask": "314.50",
      "open": "315.00",
      "high": "316.50",
      "low": "300.50",
      "close": "313.50",
      "average": "306.7892",
      "volume": "50303",
      "turnover": "15433508.25",
      "trades": "616"
    },
    {
      "date": "2025-01-24",
      "bid": "316.00",
      "ask": "318.00",
      "open": "316.00",
      "high": "319.50",
      "low": "313.00",
      "close": "317.00",
      "average": "317.3169",
      "volume": "16280",
      "turnover": "5164846.5",
      "trades": "381"
    },
    {
      "date": "2025-01-27",
      "bid": "311.00",
      "ask": "312.00",
      "open": "316.00",
      "high": "316.00",
      "low": "306.50",
      "close": "310.00",
      "average": "309.4969",
      "volume": "19077",
      "turnover": "5904268.5",
      "trades": "395"
    },
    {
      "date": "2025-01-28",
      "bid": "309.00",
      "ask": "311.50",
      "open": "306.00",
      "high": "312.00",
      "low": "305.50",
      "close": "309.50",
      "average": "309.0964",
      "volume": "6502",
      "turnover": "2009744.5",
      "trades": "197"
    },
    {
      "date": "2025-01-29",
      "bid": "321.50",
      "ask": "324.50",
      "open": "311.50",
      "high": "324.00",
      "low": "311.50",
      "close": "323.50",
      "average": "319.1569",
      "volume": "51295",
      "turnover": "16375452",
      "trades": "380"
    },
    {
      "date": "2025-01-30",
      "bid": "322.00",
      "ask": "324.00",
      "open": "324.50",
      "high": "328.00",
      "low": "321.50",
      "close": "322.50",
      "average": "323.0788",
      "volume": "17937",
      "turnover": "5798237.5",
      "trades": "280"
    },
    {
      "date": "2025-01-31",
      "bid": "320.50",
      "ask": "322.00",
      "open": "319.50",
      "high": "324.50",
      "low": "317.50",
      "close": "322.00",
      "average": "321.5606",
      "volume": "14307",
      "turnover": "4601456.25",
      "trades": "310"
    },
    {
      "date": "2025-02-03",
      "bid": "319.50",
      "ask": "323.50",
      "open": "316.00",
      "high": "323.00",
      "low": "309.50",
      "close": "322.00",
      "average": "315.8887",
      "volume": "20110",
      "turnover": "6357078.5",
      "trades": "382"
    },
    {
      "date": "2025-02-04",
      "bid": "325.00",
      "ask": "327.50",
      "open": "319.50",
      "high": "326.50",
      "low": "319.50",
      "close": "325.00",
      "average": "324.5825",
      "volume": "15954",
      "turnover": "5175955.25",
      "trades": "336"
    },
    {
      "date": "2025-02-05",
      "bid": "313.00",
      "ask": "313.50",
      "open": "325.00",
      "high": "326.00",
      "low": "294.50",
      "close": "313.50",
      "average": "307.5292",
      "volume": "131084",
      "turnover": "40298757",
      "trades": "1481"
    },
    {
      "date": "2025-02-06",
      "bid": "308.50",
      "ask": "310.00",
      "open": "308.00",
      "high": "313.50",
      "low": "303.50",
      "close": "309.50",
      "average": "309.2104",
      "volume": "69010",
      "turnover": "21329764.75",
      "trades": "821"
    },
    {
      "date": "2025-02-07",
      "bid": "305.50",
      "ask": "306.50",
      "open": "308.00",
      "high": "309.00",
      "low": "299.00",
      "close": "306.00",
      "average": "303.7983",
      "volume": "23162",
      "turnover": "7038642",
      "trades": "540"
    },
    {
      "date": "2025-02-10",
      "bid": "312.00",
      "ask": "312.50",
      "open": "305.00",
      "high": "314.00",
      "low": "305.00",
      "close": "312.50",
      "average": "311.0784",
      "volume": "21473",
      "turnover": "6679545.75",
      "trades": "385"
    },
    {
      "date": "2025-02-11",
      "bid": "320.00",
      "ask": "321.00",
      "open": "316.00",
      "high": "321.50",
      "low": "310.50",
      "close": "320.00",
      "average": "316.1435",
      "volume": "41017",
      "turnover": "12967344.25",
      "trades": "477"
    },
    {
      "date": "2025-02-12",
      "bid": "319.00",
      "ask": "321.50",
      "open": "319.50",
      "high": "322.00",
      "low": "318.00",
      "close": "320.50",
      "average": "320.4539",
      "volume": "11018",
      "turnover": "3529348.75",
      "trades": "258"
    },
    {
      "date": "2025-02-13",
      "bid": "323.00",
      "ask": "325.00",
      "open": "325.50",
      "high": "328.50",
      "low": "320.00",
      "close": "325.50",
      "average": "325.4595",
      "volume": "20418",
      "turnover": "6646915.5",
      "trades": "326"
    },
    {
      "date": "2025-02-14",
      "bid": "333.00",
      "ask": "335.50",
      "open": "315.00",
      "high": "335.50",
      "low": "315.00",
      "close": "333.00",
      "average": "331.8362",
      "volume": "39545",
      "turnover": "13118910.25",
      "trades": "588"
    },
    {
      "date": "2025-02-17",
      "bid": "341.00",
      "ask": "344.00",
      "open": "333.50",
      "high": "341.50",
      "low": "333.50",
      "close": "341.00",
      "average": "337.8968",
      "volume": "50218",
      "turnover": "16965408.5",
      "trades": "506"
    },
    {
      "date": "2025-02-18",
      "bid": "337.00",
      "ask": "337.50",
      "open": "339.00",
      "high": "351.00",
      "low": "335.00",
      "close": "337.50",
      "average": "341.8881",
      "volume": "42410",
      "turnover": "14498805.5",
      "trades": "592"
    },
    {
      "date": "2025-02-19",
      "bid": "320.00",
      "ask": "321.00",
      "open": "338.00",
      "high": "339.50",
      "low": "320.00",
      "close": "321.50",
      "average": "325.7293",
      "volume": "33806",
      "turnover": "11011626",
      "trades": "564"
    },
    {
      "date": "2025-02-20",
      "bid": "323.00",
      "ask": "324.50",
      "open": "322.00",
      "high": "326.00",
      "low": "320.00",
      "close": "322.00",
      "average": "322.2796",
      "volume": "16588",
      "turnover": "5346454.25",
      "trades": "366"
    },
    {
      "date": "2025-02-21",
      "bid": "320.00",
      "ask": "320.50",
      "open": "322.00",
      "high": "326.50",
      "low": "318.50",
      "close": "320.00",
      "average": "322.4867",
      "volume": "25595",
      "turnover": "8254272.5",
      "trades": "514"
    },
    {
      "date": "2025-02-24",
      "bid": "315.00",
      "ask": "316.00",
      "open": "320.50",
      "high": "321.50",
      "low": "315.00",
      "close": "316.00",
      "average": "316.9723",
      "volume": "14434",
      "turnover": "4575123.5",
      "trades": "406"
    },
    {
      "date": "2025-02-25",
      "bid": "322.00",
      "ask": "322.50",
      "open": "315.50",
      "high": "326.00",
      "low": "315.00",
      "close": "323.50",
      "average": "321.9707",
      "volume": "25458",
      "turnover": "8196683.25",
      "trades": "429"
    },
    {
      "date": "2025-02-26",
      "bid": "331.50",
      "ask": "332.50",
      "open": "325.50",
      "high": "332.50",
      "low": "325.50",
      "close": "331.00",
      "average": "330.0793",
      "volume": "21702",
      "turnover": "7163484.25",
      "trades": "467"
    },
    {
      "date": "2025-02-27",
      "bid": "322.50",
      "ask": "326.50",
      "open": "332.50",
      "high": "332.50",
      "low": "323.00",
      "close": "323.00",
      "average": "325.9095",
      "volume": "10458",
      "turnover": "3408800.5",
      "trades": "284"
    },
    {
      "date": "2025-02-28",
      "bid": "320.00",
      "ask": "321.50",
      "open": "321.00",
      "high": "324.50",
      "low": "319.00",
      "close": "321.00",
      "average": "321.3774",
      "volume": "18499",
      "turnover": "5945628.75",
      "trades": "357"
    },
    {
      "date": "2025-03-03",
      "bid": "318.50",
      "ask": "319.00",
      "open": "320.00",
      "high": "327.50",
      "low": "317.50",
      "close": "317.50",
      "average": "320.5872",
      "volume": "15640",
      "turnover": "5014402.25",
      "trades": "403"
    },
    {
      "date": "2025-03-04",
      "bid": "307.00",
      "ask": "309.50",
      "open": "315.50",
      "high": "317.50",
      "low": "307.00",
      "close": "307.00",
      "average": "310.9158",
      "volume": "15170",
      "turnover": "4716593",
      "trades": "340"
    },
    {
      "date": "2025-03-05",
      "bid": "316.50",
      "ask": "319.00",
      "open": "310.00",
      "high": "320.50",
      "low": "310.00",
      "close": "316.50",
      "average": "316.9125",
      "volume": "13991",
      "turnover": "4434105.25",
      "trades": "292"
    },
    {
      "date": "2025-03-06",
      "bid": "310.00",
      "ask": "311.50",
      "open": "319.00",
      "high": "319.00",
      "low": "308.50",
      "close": "310.00",
      "average": "311.3243",
      "volume": "14993",
      "turnover": "4667651",
      "trades": "440"
    },
    {
      "date": "2025-03-07",
      "bid": "307.00",
      "ask": "308.00",
      "open": "309.50",
      "high": "311.00",
      "low": "304.50",
      "close": "308.50",
      "average": "307.7722",
      "volume": "23138",
      "turnover": "7121059",
      "trades": "579"
    },
    {
      "date": "2025-03-10",
      "bid": "300.50",
      "ask": "302.50",
      "open": "306.50",
      "high": "311.50",
      "low": "300.00",
      "close": "300.50",
      "average": "302.05",
      "volume": "14728",
      "turnover": "4448830.75",
      "trades": "391"
    },
    {
      "date": "2025-03-11",
      "bid": "300.00",
      "ask": "300.50",
      "open": "301.50",
      "high": "304.50",
      "low": "298.50",
      "close": "299.00",
      "average": "301.0714",
      "volume": "18362",
      "turnover": "5528319.25",
      "trades": "363"
    },
    {
      "date": "2025-03-12",
      "bid": "297.50",
      "ask": "300.00",
      "open": "308.50",
      "high": "308.50",
      "low": "296.00",
      "close": "299.00",
      "average": "300.3675",
      "volume": "15640",
      "turnover": "4697701.5",
      "trades": "375"
    },
    {
      "date": "2025-03-13",
      "bid": "293.50",
      "ask": "294.50",
      "open": "293.50",
      "high": "298.50",
      "low": "292.00",
      "close": "292.50",
      "average": "294.2944",
      "volume": "14433",
      "turnover": "4247341.25",
      "trades": "355"
    },
    {
      "date": "2025-03-14",
      "bid": "295.00",
      "ask": "296.00",
      "open": "293.50",
      "high": "297.50",
      "low": "292.50",
      "close": "296.00",
      "average": "295.1749",
      "volume": "13600",
      "turnover": "4014436.75",
      "trades": "302"
    },
    {
      "date": "2025-03-17",
      "bid": "293.50",
      "ask": "294.00",
      "open": "294.50",
      "high": "297.50",
      "low": "290.50",
      "close": "293.00",
      "average": "293.2905",
      "volume": "19527",
      "turnover": "5727432.25",
      "trades": "447"
    },
    {
      "date": "2025-03-18",
      "bid": "295.00",
      "ask": "297.00",
      "open": "293.00",
      "high": "298.00",
      "low": "293.00",
      "close": "296.00",
      "average": "295.3749",
      "volume": "10060",
      "turnover": "2971736",
      "trades": "289"
    },
    {
      "date": "2025-03-19",
      "bid": "293.50",
      "ask": "295.50",
      "open": "322.00",
      "high": "322.00",
      "low": "293.00",
      "close": "295.50",
      "average": "295.2773",
      "volume": "8789",
      "turnover": "2595532.5",
      "trades": "226"
    },
    {
      "date": "2025-03-20",
      "bid": "287.00",
      "ask": "288.50",
      "open": "293.50",
      "high": "295.00",
      "low": "285.00",
      "close": "289.50",
      "average": "289.1581",
      "volume": "27226",
      "turnover": "7872588.75",
      "trades": "473"
    },
    {
      "date": "2025-03-21",
      "bid": "283.00",
      "ask": "284.50",
      "open": "289.50",
      "high": "289.50",
      "low": "282.00",
      "close": "283.00",
      "average": "283.3906",
      "volume": "11952",
      "turnover": "3387093.25",
      "trades": "324"
    },
    {
      "date": "2025-03-24",
      "bid": "293.00",
      "ask": "294.00",
      "open": "284.50",
      "high": "293.50",
      "low": "284.50",
      "close": "293.50",
      "average": "287.8889",
      "volume": "102212",
      "turnover": "29426370.5",
      "trades": "518"
    },
    {
      "date": "2025-03-25",
      "bid": "288.50",
      "ask": "290.00",
      "open": "294.50",
      "high": "294.50",
      "low": "286.50",
      "close": "289.50",
      "average": "289.5956",
      "volume": "5805",
      "turnover": "1681102.5",
      "trades": "224"
    },
    {
      "date": "2025-03-26",
      "bid": "284.00",
      "ask": "285.50",
      "open": "290.50",
      "high": "291.50",
      "low": "284.00",
      "close": "284.50",
      "average": "286.9547",
      "volume": "7765",
      "turnover": "2228415",
      "trades": "219"
    },
    {
      "date": "2025-03-27",
      "bid": "280.50",
      "ask": "283.50",
      "open": "281.50",
      "high": "283.00",
      "low": "277.00",
      "close": "281.00",
      "average": "279.9425",
      "volume": "18399",
      "turnover": "5150197.5",
      "trades": "497"
    },
    {
      "date": "2025-03-28",
      "bid": "289.00",
      "ask": "290.00",
      "open": "277.50",
      "high": "290.00",
      "low": "277.50",
      "close": "290.00",
      "average": "287.2434",
      "volume": "14169",
      "turnover": "4068983.25",
      "trades": "402"
    },
    {
      "date": "2025-03-31",
      "bid": "289.00",
      "ask": "291.50",
      "open": "270.00",
      "high": "291.00",
      "low": "270.00",
      "close": "290.00",
      "average": "287.6175",
      "volume": "30515",
      "turnover": "8753126",
      "trades": "350"
    },
    {
      "date": "2025-04-01",
      "bid": "294.50",
      "ask": "296.50",
      "open": "291.50",
      "high": "295.50",
      "low": "286.00",
      "close": "295.50",
      "average": "290.7448",
      "volume": "13720",
      "turnover": "3990530.5",
      "trades": "372"
    },
    {
      "date": "2025-04-02",
      "bid": "293.50",
      "ask": "294.50",
      "open": "295.00",
      "high": "296.50",
      "low": "289.50",
      "close": "295.00",
      "average": "293.1167",
      "volume": "16128",
      "turnover": "4723250.5",
      "trades": "299"
    },
    {
      "date": "2025-04-03",
      "bid": "284.00",
      "ask": "285.00",
      "open": "291.50",
      "high": "293.00",
      "low": "284.00",
      "close": "287.00",
      "average": "287.5646",
      "volume": "15999",
      "turnover": "4601555.5",
      "trades": "455"
    },
    {
      "date": "2025-04-04",
      "bid": "286.00",
      "ask": "289.00",
      "open": "286.00",
      "high": "290.00",
      "low": "278.50",
      "close": "287.50",
      "average": "284.8339",
      "volume": "35681",
      "turnover": "10158645",
      "trades": "497"
    },
    {
      "date": "2025-04-07",
      "bid": "282.50",
      "ask": "286.00",
      "open": "281.50",
      "high": "294.50",
      "low": "262.50",
      "close": "283.00",
      "average": "278.4476",
      "volume": "156795",
      "turnover": "43676890.25",
      "trades": "1346"
    },
    {
      "date": "2025-04-08",
      "bid": "284.00",
      "ask": "285.50",
      "open": "287.00",
      "high": "288.50",
      "low": "278.00",
      "close": "286.00",
      "average": "282.9286",
      "volume": "14666",
      "turnover": "4148947.75",
      "trades": "435"
    },
    {
      "date": "2025-04-09",
      "bid": "273.00",
      "ask": "274.00",
      "open": "280.00",
      "high": "283.50",
      "low": "269.00",
      "close": "274.00",
      "average": "276.3685",
      "volume": "31885",
      "turnover": "8811933.25",
      "trades": "586"
    },
    {
      "date": "2025-04-10",
      "bid": "287.50",
      "ask": "289.50",
      "open": "292.00",
      "high": "300.00",
      "low": "287.00",
      "close": "289.00",
      "average": "291.1714",
      "volume": "17368",
      "turnover": "5056682.25",
      "trades": "464"
    },
    {
      "date": "2025-04-11",
      "bid": "275.50",
      "ask": "279.00",
      "open": "290.50",
      "high": "290.50",
      "low": "273.00",
      "close": "278.50",
      "average": "279.5349",
      "volume": "33320",
      "turnover": "9305688",
      "trades": "519"
    },
    {
      "date": "2025-04-14",
      "bid": "292.50",
      "ask": "296.00",
      "open": "285.00",
      "high": "296.00",
      "low": "282.50",
      "close": "295.50",
      "average": "290.8766",
      "volume": "23263",
      "turnover": "6766693",
      "trades": "503"
    },
    {
      "date": "2025-04-15",
      "bid": "299.00",
      "ask": "300.00",
      "open": "295.00",
      "high": "307.00",
      "low": "293.50",
      "close": "300.00",
      "average": "299.9732",
      "volume": "10429",
      "turnover": "3128051",
      "trades": "342"
    },
    {
      "date": "2025-04-16",
      "bid": "295.50",
      "ask": "298.50",
      "open": "300.00",
      "high": "300.00",
      "low": "293.50",
      "close": "298.50",
      "average": "296.9229",
      "volume": "9905",
      "turnover": "2941126",
      "trades": "255"
    },
    {
      "date": "2025-04-17",
      "bid": "290.50",
      "ask": "293.50",
      "open": "298.50",
      "high": "298.50",
      "low": "292.00",
      "close": "293.00",
      "average": "293.564",
      "volume": "2694",
      "turnover": "790887.25",
      "trades": "97"
    },
    {
      "date": "2025-04-22",
      "bid": "279.00",
      "ask": "280.00",
      "open": "295.00",
      "high": "295.00",
      "low": "278.00",
      "close": "278.00",
      "average": "281.4911",
      "volume": "21164",
      "turnover": "5956988.75",
      "trades": "365"
    },
    {
      "date": "2025-04-23",
      "bid": "287.50",
      "ask": "289.00",
      "open": "283.00",
      "high": "293.50",
      "low": "278.50",
      "close": "288.00",
      "average": "287.474",
      "volume": "13990",
      "turnover": "4018733",
      "trades": "483"
    },
    {
      "date": "2025-04-24",
      "bid": "290.00",
      "ask": "292.50",
      "open": "287.00",
      "high": "293.00",
      "low": "285.00",
      "close": "292.00",
      "average": "289.739",
      "volume": "7005",
      "turnover": "2029550.5",
      "trades": "213"
    },
    {
      "date": "2025-04-25",
      "bid": "292.50",
      "ask": "293.50",
      "open": "293.00",
      "high": "295.50",
      "low": "289.50",
      "close": "294.50",
      "average": "293.2822",
      "volume": "8645",
      "turnover": "2534037.5",
      "trades": "209"
    },
    {
      "date": "2025-04-28",
      "bid": "296.00",
      "ask": "299.00",
      "open": "294.50",
      "high": "299.00",
      "low": "294.00",
      "close": "297.50",
      "average": "296.4092",
      "volume": "8826",
      "turnover": "2616096",
      "trades": "235"
    },
    {
      "date": "2025-04-29",
      "bid": "292.50",
      "ask": "294.50",
      "open": "297.50",
      "high": "302.00",
      "low": "293.00",
      "close": "293.00",
      "average": "296.4271",
      "volume": "22666",
      "turnover": "6718585",
      "trades": "375"
    },
    {
      "date": "2025-04-30",
      "bid": "291.50",
      "ask": "293.00",
      "open": "298.00",
      "high": "298.00",
      "low": "288.50",
      "close": "292.50",
      "average": "292.242",
      "volume": "13759",
      "turnover": "4020711",
      "trades": "269"
    },
    {
      "date": "2025-05-02",
      "bid": "304.50",
      "ask": "306.00",
      "open": "292.50",
      "high": "308.00",
      "low": "292.50",
      "close": "306.00",
      "average": "303.6442",
      "volume": "16899",
      "turnover": "5130173",
      "trades": "586"
    },
    {
      "date": "2025-05-05",
      "bid": "304.00",
      "ask": "306.00",
      "open": "306.00",
      "high": "306.00",
      "low": "300.50",
      "close": "305.50",
      "average": "303.7045",
      "volume": "6460",
      "turnover": "1961931",
      "trades": "211"
    },
    {
      "date": "2025-05-06",
      "bid": "304.50",
      "ask": "306.00",
      "open": "306.00",
      "high": "306.00",
      "low": "298.50",
      "close": "304.00",
      "average": "302.4219",
      "volume": "5214",
      "turnover": "1576693",
      "trades": "220"
    },
    {
      "date": "2025-05-07",
      "bid": "307.00",
      "ask": "309.00",
      "open": "310.00",
      "high": "310.00",
      "low": "305.50",
      "close": "307.00",
      "average": "307.346",
      "volume": "4725",
      "turnover": "1452220.5",
      "trades": "162"
    },
    {
      "date": "2025-05-08",
      "bid": "315.00",
      "ask": "316.50",
      "open": "309.00",
      "high": "316.50",
      "low": "308.50",
      "close": "315.00",
      "average": "312.0713",
      "volume": "9505",
      "turnover": "2966269.25",
      "trades": "192"
    },
    {
      "date": "2025-05-09",
      "bid": "303.00",
      "ask": "305.50",
      "open": "314.50",
      "high": "319.00",
      "low": "304.50",
      "close": "305.00",
      "average": "312.7007",
      "volume": "13460",
      "turnover": "4208982",
      "trades": "383"
    },
    {
      "date": "2025-05-12",
      "bid": "300.50",
      "ask": "304.00",
      "open": "305.50",
      "high": "306.50",
      "low": "287.00",
      "close": "301.00",
      "average": "295.7026",
      "volume": "43415",
      "turnover": "12837361.5",
      "trades": "714"
    },
    {
      "date": "2025-05-13",
      "bid": "298.00",
      "ask": "300.50",
      "open": "301.00",
      "high": "303.00",
      "low": "293.50",
      "close": "298.50",
      "average": "298.7303",
      "volume": "20652",
      "turnover": "6167605.25",
      "trades": "418"
    },
    {
      "date": "2025-05-14",
      "bid": "294.50",
      "ask": "296.00",
      "open": "300.00",
      "high": "301.00",
      "low": "293.00",
      "close": "294.50",
      "average": "296.4792",
      "volume": "6862",
      "turnover": "2034432.25",
      "trades": "203"
    },
    {
      "date": "2025-05-15",
      "bid": "294.50",
      "ask": "296.00",
      "open": "297.00",
      "high": "298.00",
      "low": "294.00",
      "close": "295.00",
      "average": "296.097",
      "volume": "11592",
      "turnover": "3432407",
      "trades": "197"
    },
    {
      "date": "2025-05-16",
      "bid": "302.00",
      "ask": "305.00",
      "open": "294.50",
      "high": "307.00",
      "low": "294.50",
      "close": "302.50",
      "average": "301.0948",
      "volume": "26206",
      "turnover": "7890409",
      "trades": "303"
    },
    {
      "date": "2025-05-19",
      "bid": "302.00",
      "ask": "303.50",
      "open": "301.50",
      "high": "303.50",
      "low": "292.50",
      "close": "302.50",
      "average": "297.6128",
      "volume": "23274",
      "turnover": "6926700.25",
      "trades": "492"
    },
    {
      "date": "2025-05-20",
      "bid": "304.00",
      "ask": "306.50",
      "open": "302.00",
      "high": "307.50",
      "low": "300.50",
      "close": "306.00",
      "average": "304.7071",
      "volume": "13674",
      "turnover": "4166552.75",
      "trades": "392"
    },
    {
      "date": "2025-05-21",
      "bid": "307.00",
      "ask": "309.00",
      "open": "306.00",
      "high": "309.50",
      "low": "305.00",
      "close": "308.00",
      "average": "307.592",
      "volume": "4344",
      "turnover": "1336206.75",
      "trades": "123"
    },
    {
      "date": "2025-05-22",
      "bid": "302.50",
      "ask": "304.50",
      "open": "308.00",
      "high": "308.50",
      "low": "298.50",
      "close": "304.00",
      "average": "304.0881",
      "volume": "36422",
      "turnover": "11069147.75",
      "trades": "982"
    },
    {
      "date": "2025-05-23",
      "bid": "303.50",
      "ask": "304.50",
      "open": "303.50",
      "high": "311.00",
      "low": "301.50",
      "close": "304.50",
      "average": "305.7467",
      "volume": "20001",
      "turnover": "6115215.5",
      "trades": "439"
    },
    {
      "date": "2025-05-26",
      "bid": "304.50",
      "ask": "306.50",
      "open": "305.00",
      "high": "309.00",
      "low": "303.00",
      "close": "305.50",
      "average": "305.4102",
      "volume": "4568",
      "turnover": "1394907.5",
      "trades": "135"
    },
    {
      "date": "2025-05-27",
      "bid": "307.50",
      "ask": "309.50",
      "open": "306.50",
      "high": "310.00",
      "low": "305.50",
      "close": "308.50",
      "average": "308.1682",
      "volume": "7342",
      "turnover": "2262315",
      "trades": "269"
    },
    {
      "date": "2025-05-28",
      "bid": "312.00",
      "ask": "313.50",
      "open": "307.00",
      "high": "315.00",
      "low": "307.00",
      "close": "312.00",
      "average": "312.0163",
      "volume": "4201",
      "turnover": "1310780.5",
      "trades": "127"
    },
    {
      "date": "2025-05-30",
      "bid": "310.00",
      "ask": "311.50",
      "open": "314.00",
      "high": "314.50",
      "low": "308.50",
      "close": "311.00",
      "average": "311.8785",
      "volume": "12371",
      "turnover": "3858250.75",
      "trades": "300"
    },
    {
      "date": "2025-06-02",
      "bid": "312.50",
      "ask": "315.00",
      "open": "309.50",
      "high": "314.00",
      "low": "303.50",
      "close": "313.50",
      "average": "307.8898",
      "volume": "724469",
      "turnover": "223056339.25",
      "trades": "517"
    },
    {
      "date": "2025-06-03",
      "bid": "313.00",
      "ask": "314.50",
      "open": "315.00",
      "high": "321.00",
      "low": "310.00",
      "close": "314.00",
      "average": "315.3214",
      "volume": "18310",
      "turnover": "5774300",
      "trades": "301"
    },
    {
      "date": "2025-06-04",
      "bid": "320.00",
      "ask": "321.00",
      "open": "313.00",
      "high": "322.50",
      "low": "313.00",
      "close": "319.50",
      "average": "319.2103",
      "volume": "8336",
      "turnover": "2660640",
      "trades": "161"
    },
    {
      "date": "2025-06-05",
      "bid": "323.50",
      "ask": "326.00",
      "open": "321.00",
      "high": "330.00",
      "low": "321.00",
      "close": "325.00",
      "average": "325.7089",
      "volume": "12304",
      "turnover": "4008023.5",
      "trades": "210"
    },
    {
      "date": "2025-06-09",
      "bid": "324.00",
      "ask": "324.50",
      "open": "326.00",
      "high": "330.00",
      "low": "323.50",
      "close": "325.00",
      "average": "325.9631",
      "volume": "21534",
      "turnover": "7019349.5",
      "trades": "624"
    },
    {
      "date": "2025-06-10",
      "bid": "314.50",
      "ask": "315.00",
      "open": "322.50",
      "high": "325.50",
      "low": "313.00",
      "close": "315.00",
      "average": "318.0326",
      "volume": "37019",
      "turnover": "11776911.5",
      "trades": "588"
    },
    {
      "date": "2025-06-11",
      "bid": "306.50",
      "ask": "309.00",
      "open": "314.00",
      "high": "314.50",
      "low": "306.50",
      "close": "307.50",
      "average": "308.6096",
      "volume": "11615",
      "turnover": "3583759.5",
      "trades": "271"
    },
    {
      "date": "2025-06-12",
      "bid": "310.00",
      "ask": "311.50",
      "open": "309.00",
      "high": "311.50",
      "low": "304.50",
      "close": "310.00",
      "average": "307.6267",
      "volume": "11626",
      "turnover": "3576346",
      "trades": "200"
    },
    {
      "date": "2025-06-13",
      "bid": "308.50",
      "ask": "310.00",
      "open": "309.00",
      "high": "309.50",
      "low": "302.50",
      "close": "309.00",
      "average": "306.8664",
      "volume": "13473",
      "turnover": "4134467",
      "trades": "262"
    },
    {
      "date": "2025-06-16",
      "bid": "300.50",
      "ask": "301.50",
      "open": "309.00",
      "high": "312.00",
      "low": "300.00",
      "close": "300.50",
      "average": "303.313",
      "volume": "24857",
      "turnover": "7539272",
      "trades": "417"
    },
    {
      "date": "2025-06-17",
      "bid": "290.00",
      "ask": "292.50",
      "open": "302.00",
      "high": "302.00",
      "low": "287.50",
      "close": "292.00",
      "average": "295.1228",
      "volume": "32580",
      "turnover": "9612790",
      "trades": "621"
    },
    {
      "date": "2025-06-18",
      "bid": "298.00",
      "ask": "299.50",
      "open": "281.50",
      "high": "299.50",
      "low": "281.50",
      "close": "298.00",
      "average": "294.6987",
      "volume": "11049",
      "turnover": "3251876.25",
      "trades": "158"
    },
    {
      "date": "2025-06-19",
      "bid": "291.00",
      "ask": "292.50",
      "open": "299.50",
      "high": "303.50",
      "low": "292.00",
      "close": "292.00",
      "average": "295.3881",
      "volume": "11816",
      "turnover": "3490343.75",
      "trades": "296"
    },
    {
      "date": "2025-06-23",
      "bid": "292.50",
      "ask": "294.00",
      "open": "290.50",
      "high": "294.00",
      "low": "288.00",
      "close": "294.00",
      "average": "292.1919",
      "volume": "12421",
      "turnover": "3628833.5",
      "trades": "251"
    },
    {
      "date": "2025-06-24",
      "bid": "289.50",
      "ask": "291.50",
      "open": "292.50",
      "high": "300.00",
      "low": "290.00",
      "close": "290.50",
      "average": "294.8182",
      "volume": "11271",
      "turnover": "3323245.75",
      "trades": "257"
    },
    {
      "date": "2025-06-25",
      "bid": "291.50",
      "ask": "292.50",
      "open": "291.00",
      "high": "299.50",
      "low": "290.50",
      "close": "292.50",
      "average": "293.2892",
      "volume": "7287",
      "turnover": "2137005.5",
      "trades": "215"
    },
    {
      "date": "2025-06-26",
      "bid": "292.00",
      "ask": "294.00",
      "open": "292.50",
      "high": "294.50",
      "low": "290.00",
      "close": "293.00",
      "average": "292.3171",
      "volume": "6889",
      "turnover": "2013792.25",
      "trades": "137"
    },
    {
      "date": "2025-06-27",
      "bid": "296.00",
      "ask": "298.00",
      "open": "291.50",
      "high": "298.50",
      "low": "291.50",
      "close": "298.00",
      "average": "297.082",
      "volume": "10126",
      "turnover": "3008265",
      "trades": "262"
    },
    {
      "date": "2025-06-30",
      "bid": "289.50",
      "ask": "290.50",
      "open": "298.00",
      "high": "299.00",
      "low": "290.00",
      "close": "292.00",
      "average": "292.7568",
      "volume": "11451",
      "turnover": "3355463.5",
      "trades": "313"
    },
    {
      "date": "2025-07-01",
      "bid": "287.00",
      "ask": "288.00",
      "open": "289.50",
      "high": "291.00",
      "low": "285.50",
      "close": "288.00",
      "average": "288.4677",
      "volume": "14330",
      "turnover": "4132100.75",
      "trades": "406"
    },
    {
      "date": "2025-07-02",
      "bid": "287.50",
      "ask": "289.50",
      "open": "288.50",
      "high": "289.50",
      "low": "284.00",
      "close": "288.50",
      "average": "287.5423",
      "volume": "12209",
      "turnover": "3510309.5",
      "trades": "293"
    },
    {
      "date": "2025-07-03",
      "bid": "290.00",
      "ask": "292.50",
      "open": "287.50",
      "high": "292.00",
      "low": "287.00",
      "close": "291.00",
      "average": "289.4834",
      "volume": "11233",
      "turnover": "3251961.5",
      "trades": "271"
    },
    {
      "date": "2025-07-04",
      "bid": "297.50",
      "ask": "298.50",
      "open": "291.00",
      "high": "299.00",
      "low": "290.00",
      "close": "299.00",
      "average": "295.64",
      "volume": "6530",
      "turnover": "1929924",
      "trades": "132"
    },
    {
      "date": "2025-07-07",
      "bid": "293.00",
      "ask": "294.00",
      "open": "297.50",
      "high": "297.50",
      "low": "291.50",
      "close": "294.00",
      "average": "295.2662",
      "volume": "16224",
      "turnover": "4790313.5",
      "trades": "266"
    },
    {
      "date": "2025-07-08",
      "bid": "296.00",
      "ask": "297.50",
      "open": "293.00",
      "high": "298.50",
      "low": "291.00",
      "close": "297.50",
      "average": "295.5425",
      "volume": "11305",
      "turnover": "3340919.75",
      "trades": "218"
    },
    {
      "date": "2025-07-09",
      "bid": "300.00",
      "ask": "300.50",
      "open": "300.00",
      "high": "303.00",
      "low": "298.50",
      "close": "299.50",
      "average": "300.2021",
      "volume": "12946",
      "turnover": "3886980.75",
      "trades": "288"
    },
    {
      "date": "2025-07-10",
      "bid": "307.00",
      "ask": "309.50",
      "open": "297.00",
      "high": "308.50",
      "low": "297.00",
      "close": "308.50",
      "average": "305.9258",
      "volume": "10324",
      "turnover": "3156352",
      "trades": "230"
    },
    {
      "date": "2025-07-11",
      "bid": "300.00",
      "ask": "301.50",
      "open": "307.50",
      "high": "308.50",
      "low": "300.50",
      "close": "302.50",
      "average": "303.7513",
      "volume": "17342",
      "turnover": "5270014",
      "trades": "279"
    },
    {
      "date": "2025-07-14",
      "bid": "293.00",
      "ask": "293.50",
      "open": "299.00",
      "high": "301.00",
      "low": "293.00",
      "close": "295.00",
      "average": "295.7661",
      "volume": "10159",
      "turnover": "3005871.75",
      "trades": "253"
    },
    {
      "date": "2025-07-15",
      "bid": "297.50",
      "ask": "299.00",
      "open": "295.50",
      "high": "303.50",
      "low": "292.00",
      "close": "297.50",
      "average": "298.0913",
      "volume": "12643",
      "turnover": "3768463.25",
      "trades": "304"
    },
    {
      "date": "2025-07-16",
      "bid": "310.50",
      "ask": "313.00",
      "open": "296.00",
      "high": "319.00",
      "low": "296.00",
      "close": "313.00",
      "average": "311.8616",
      "volume": "98057",
      "turnover": "30593232.5",
      "trades": "1106"
    },
    {
      "date": "2025-07-17",
      "bid": "296.00",
      "ask": "297.50",
      "open": "312.50",
      "high": "312.50",
      "low": "290.50",
      "close": "296.50",
      "average": "298.9688",
      "volume": "30481",
      "turnover": "9100421.5",
      "trades": "555"
    },
    {
      "date": "2025-07-18",
      "bid": "297.00",
      "ask": "298.50",
      "open": "295.50",
      "high": "300.00",
      "low": "293.50",
      "close": "297.00",
      "average": "297.1805",
      "volume": "7208",
      "turnover": "2141175.25",
      "trades": "180"
    },
    {
      "date": "2025-07-21",
      "bid": "294.50",
      "ask": "295.50",
      "open": "296.50",
      "high": "300.00",
      "low": "294.50",
      "close": "295.00",
      "average": "296.752",
      "volume": "10107",
      "turnover": "3000468.25",
      "trades": "272"
    },
    {
      "date": "2025-07-22",
      "bid": "298.50",
      "ask": "300.00",
      "open": "294.50",
      "high": "300.00",
      "low": "293.50",
      "close": "299.50",
      "average": "298.2094",
      "volume": "19293",
      "turnover": "5750142.75",
      "trades": "229"
    },
    {
      "date": "2025-07-23",
      "bid": "301.00",
      "ask": "303.00",
      "open": "300.50",
      "high": "303.00",
      "low": "300.00",
      "close": "303.00",
      "average": "301.333",
      "volume": "17578",
      "turnover": "5296882.5",
      "trades": "277"
    },
    {
      "date": "2025-07-24",
      "bid": "302.00",
      "ask": "305.00",
      "open": "303.00",
      "high": "307.50",
      "low": "301.50",
      "close": "304.50",
      "average": "302.8745",
      "volume": "25958",
      "turnover": "7865757.75",
      "trades": "256"
    },
    {
      "date": "2025-07-25",
      "bid": "304.00",
      "ask": "304.50",
      "open": "303.00",
      "high": "305.50",
      "low": "301.00",
      "close": "305.50",
      "average": "303.9771",
      "volume": "10039",
      "turnover": "3051575.75",
      "trades": "214"
    },
    {
      "date": "2025-07-28",
      "bid": "309.00",
      "ask": "311.00",
      "open": "305.00",
      "high": "311.00",
      "low": "305.00",
      "close": "310.00",
      "average": "309.4645",
      "volume": "14787",
      "turnover": "4576256.5",
      "trades": "331"
    },
    {
      "date": "2025-07-29",
      "bid": "314.50",
      "ask": "315.50",
      "open": "311.00",
      "high": "319.50",
      "low": "310.50",
      "close": "319.50",
      "average": "316.9991",
      "volume": "15157",
      "turnover": "4804290",
      "trades": "381"
    },
    {
      "date": "2025-07-30",
      "bid": "308.00",
      "ask": "309.50",
      "open": "315.50",
      "high": "319.00",
      "low": "308.00",
      "close": "308.50",
      "average": "311.4794",
      "volume": "29793",
      "turnover": "9281385.5",
      "trades": "518"
    },
    {
      "date": "2025-07-31",
      "bid": "314.50",
      "ask": "316.50",
      "open": "309.00",
      "high": "317.50",
      "low": "309.00",
      "close": "315.00",
      "average": "314.955",
      "volume": "15980",
      "turnover": "5032091.75",
      "trades": "277"
    },
    {
      "date": "2025-08-01",
      "bid": "316.00",
      "ask": "317.00",
      "open": "313.50",
      "high": "317.00",
      "low": "313.00",
      "close": "316.00",
      "average": "315.4294",
      "volume": "20547",
      "turnover": "6476392",
      "trades": "280"
    },
    {
      "date": "2025-08-04",
      "bid": "319.00",
      "ask": "320.50",
      "open": "316.50",
      "high": "320.00",
      "low": "314.50",
      "close": "319.50",
      "average": "316.9125",
      "volume": "32846",
      "turnover": "10407425.5",
      "trades": "542"
    },
    {
      "date": "2025-08-05",
      "bid": "320.00",
      "ask": "321.00",
      "open": "324.00",
      "high": "324.50",
      "low": "320.00",
      "close": "321.00",
      "average": "321.5168",
      "volume": "22847",
      "turnover": "7346364.25",
      "trades": "314"
    },
    {
      "date": "2025-08-06",
      "bid": "324.00",
      "ask": "325.00",
      "open": "321.00",
      "high": "330.00",
      "low": "321.00",
      "close": "325.00",
      "average": "325.7702",
      "volume": "36808",
      "turnover": "11990606",
      "trades": "518"
    },
    {
      "date": "2025-08-07",
      "bid": "327.00",
      "ask": "328.50",
      "open": "324.50",
      "high": "331.00",
      "low": "324.00",
      "close": "328.50",
      "average": "328.5066",
      "volume": "22078",
      "turnover": "7252009.75",
      "trades": "392"
    },
    {
      "date": "2025-08-08",
      "bid": "329.00",
      "ask": "331.00",
      "open": "329.00",
      "high": "332.50",
      "low": "329.00",
      "close": "330.50",
      "average": "330.9373",
      "volume": "18650",
      "turnover": "6172061.75",
      "trades": "357"
    },
    {
      "date": "2025-08-11",
      "bid": "327.50",
      "ask": "328.50",
      "open": "330.50",
      "high": "334.50",
      "low": "324.00",
      "close": "327.00",
      "average": "329.4595",
      "volume": "32475",
      "turnover": "10698335",
      "trades": "373"
    },
    {
      "date": "2025-08-12",
      "bid": "326.50",
      "ask": "328.00",
      "open": "327.50",
      "high": "329.00",
      "low": "323.00",
      "close": "328.00",
      "average": "326.1108",
      "volume": "25246",
      "turnover": "8230849.25",
      "trades": "354"
    },
    {
      "date": "2025-08-13",
      "bid": "331.00",
      "ask": "332.00",
      "open": "328.50",
      "high": "332.00",
      "low": "327.00",
      "close": "332.00",
      "average": "330.62",
      "volume": "46241",
      "turnover": "15280361.25",
      "trades": "471"
    },
    {
      "date": "2025-08-14",
      "bid": "335.50",
      "ask": "336.50",
      "open": "332.00",
      "high": "343.50",
      "low": "332.00",
      "close": "335.50",
      "average": "338.6428",
      "volume": "40343",
      "turnover": "13660732",
      "trades": "529"
    },
    {
      "date": "2025-08-15",
      "bid": "331.50",
      "ask": "333.00",
      "open": "336.50",
      "high": "336.50",
      "low": "332.00",
      "close": "333.50",
      "average": "333.2863",
      "volume": "7478",
      "turnover": "2491930.5",
      "trades": "151"
    },
    {
      "date": "2025-08-18",
      "bid": "337.50",
      "ask": "338.50",
      "open": "333.00",
      "high": "339.00",
      "low": "333.00",
      "close": "339.00",
      "average": "337.2321",
      "volume": "11839",
      "turnover": "3990091.5",
      "trades": "229"
    },
    {
      "date": "2025-08-19",
      "bid": "350.50",
      "ask": "352.00",
      "open": "339.00",
      "high": "353.00",
      "low": "338.50",
      "close": "352.00",
      "average": "347.6528",
      "volume": "14941",
      "turnover": "5189719.75",
      "trades": "328"
    },
    {
      "date": "2025-08-20",
      "bid": "346.00",
      "ask": "348.00",
      "open": "349.50",
      "high": "355.50",
      "low": "345.00",
      "close": "346.50",
      "average": "348.7385",
      "volume": "42710",
      "turnover": "14897822.5",
      "trades": "483"
    },
    {
      "date": "2025-08-21",
      "bid": "342.50",
      "ask": "344.00",
      "open": "348.00",
      "high": "349.00",
      "low": "341.50",
      "close": "342.50",
      "average": "343.2748",
      "volume": "9028",
      "turnover": "3099384.75",
      "trades": "169"
    },
    {
      "date": "2025-08-22",
      "bid": "341.00",
      "ask": "343.00",
      "open": "344.00",
      "high": "347.00",
      "low": "341.00",
      "close": "343.00",
      "average": "343.1629",
      "volume": "37669",
      "turnover": "12934647.75",
      "trades": "488"
    },
    {
      "date": "2025-08-25",
      "bid": "339.00",
      "ask": "340.00",
      "open": "345.00",
      "high": "345.00",
      "low": "338.50",
      "close": "339.00",
      "average": "340.0884",
      "volume": "9614",
      "turnover": "3269709",
      "trades": "180"
    },
    {
      "date": "2025-08-26",
      "bid": "334.50",
      "ask": "335.50",
      "open": "339.00",
      "high": "339.00",
      "low": "332.00",
      "close": "336.50",
      "average": "336.0335",
      "volume": "13497",
      "turnover": "4534863.5",
      "trades": "263"
    },
    {
      "date": "2025-08-27",
      "bid": "333.00",
      "ask": "334.50",
      "open": "337.50",
      "high": "337.50",
      "low": "330.50",
      "close": "333.50",
      "average": "333.3629",
      "volume": "19568",
      "turnover": "6523523",
      "trades": "322"
    },
    {
      "date": "2025-08-28",
      "bid": "332.00",
      "ask": "333.50",
      "open": "333.50",
      "high": "337.00",
      "low": "331.50",
      "close": "333.50",
      "average": "333.1114",
      "volume": "13110",
      "turnover": "4366794",
      "trades": "279"
    },
    {
      "date": "2025-08-29",
      "bid": "327.50",
      "ask": "328.50",
      "open": "332.00",
      "high": "335.00",
      "low": "326.50",
      "close": "328.00",
      "average": "329.3498",
      "volume": "17241",
      "turnover": "5683512.25",
      "trades": "287"
    },
    {
      "date": "2025-09-01",
      "bid": "328.00",
      "ask": "329.00",
      "open": "328.00",
      "high": "331.50",
      "low": "326.00",
      "close": "328.00",
      "average": "328.5897",
      "volume": "7382",
      "turnover": "2425405.25",
      "trades": "171"
    },
    {
      "date": "2025-09-02",
      "bid": "320.50",
      "ask": "321.50",
      "open": "328.00",
      "high": "328.00",
      "low": "319.50",
      "close": "321.50",
      "average": "321.7306",
      "volume": "16140",
      "turnover": "5193226.5",
      "trades": "372"
    },
    {
      "date": "2025-09-03",
      "bid": "322.50",
      "ask": "325.00",
      "open": "325.50",
      "high": "328.50",
      "low": "322.50",
      "close": "325.50",
      "average": "325.9554",
      "volume": "13461",
      "turnover": "4388395.5",
      "trades": "248"
    },
    {
      "date": "2025-09-04",
      "bid": "325.00",
      "ask": "326.00",
      "open": "328.50",
      "high": "330.00",
      "low": "320.00",
      "close": "325.50",
      "average": "323.8059",
      "volume": "13995",
      "turnover": "4530310.5",
      "trades": "334"
    },
    {
      "date": "2025-09-05",
      "bid": "325.50",
      "ask": "326.50",
      "open": "328.00",
      "high": "330.50",
      "low": "324.50",
      "close": "326.00",
      "average": "326.5682",
      "volume": "10871",
      "turnover": "3551576",
      "trades": "268"
    },
    {
      "date": "2025-09-08",
      "bid": "335.00",
      "ask": "336.50",
      "open": "327.50",
      "high": "335.50",
      "low": "326.50",
      "close": "335.50",
      "average": "332.8646",
      "volume": "9745",
      "turnover": "3241026.5",
      "trades": "192"
    },
    {
      "date": "2025-09-09",
      "bid": "333.50",
      "ask": "334.50",
      "open": "337.50",
      "high": "339.50",
      "low": "332.00",
      "close": "332.00",
      "average": "333.1956",
      "volume": "28432",
      "turnover": "9484791.25",
      "trades": "303"
    },
    {
      "date": "2025-09-10",
      "bid": "331.50",
      "ask": "332.50",
      "open": "337.00",
      "high": "340.00",
      "low": "330.50",
      "close": "332.00",
      "average": "333.0936",
      "volume": "16566",
      "turnover": "5517862.75",
      "trades": "332"
    },
    {
      "date": "2025-09-11",
      "bid": "336.00",
      "ask": "338.00",
      "open": "331.50",
      "high": "339.00",
      "low": "326.50",
      "close": "335.50",
      "average": "333.6473",
      "volume": "14365",
      "turnover": "4796809",
      "trades": "255"
    },
    {
      "date": "2025-09-12",
      "bid": "335.00",
      "ask": "336.50",
      "open": "335.00",
      "high": "339.00",
      "low": "331.50",
      "close": "335.00",
      "average": "335.2077",
      "volume": "130544",
      "turnover": "43808958.75",
      "trades": "280"
    },
    {
      "date": "2025-09-15",
      "bid": "338.00",
      "ask": "340.00",
      "open": "336.00",
      "high": "341.00",
      "low": "334.00",
      "close": "338.50",
      "average": "338.2641",
      "volume": "13428",
      "turnover": "4542278.25",
      "trades": "220"
    },
    {
      "date": "2025-09-16",
      "bid": "335.50",
      "ask": "336.50",
      "open": "340.00",
      "high": "344.00",
      "low": "335.00",
      "close": "335.00",
      "average": "339.1018",
      "volume": "79391",
      "turnover": "26919494",
      "trades": "262"
    },
    {
      "date": "2025-09-17",
      "bid": "333.00",
      "ask": "334.50",
      "open": "338.00",
      "high": "338.00",
      "low": "333.00",
      "close": "333.00",
      "average": "333.2955",
      "volume": "4601",
      "turnover": "1533981",
      "trades": "149"
    },
    {
      "date": "2025-09-18",
      "bid": "343.00",
      "ask": "344.50",
      "open": "335.00",
      "high": "345.00",
      "low": "332.50",
      "close": "344.00",
      "average": "342.4908",
      "volume": "12543",
      "turnover": "4296087.75",
      "trades": "293"
    },
    {
      "date": "2025-09-19",
      "bid": "349.00",
      "ask": "350.50",
      "open": "344.50",
      "high": "350.50",
      "low": "341.50",
      "close": "349.50",
      "average": "347.2869",
      "volume": "40424",
      "turnover": "14033294",
      "trades": "432"
    },
    {
      "date": "2025-09-22",
      "bid": "345.00",
      "ask": "346.00",
      "open": "350.50",
      "high": "351.50",
      "low": "344.50",
      "close": "344.50",
      "average": "346.4157",
      "volume": "19319",
      "turnover": "6700501.75",
      "trades": "300"
    },
    {
      "date": "2025-09-23",
      "bid": "345.50",
      "ask": "346.00",
      "open": "345.00",
      "high": "349.50",
      "low": "344.00",
      "close": "344.50",
      "average": "345.945",
      "volume": "12877",
      "turnover": "4457814.25",
      "trades": "287"
    },
    {
      "date": "2025-09-24",
      "bid": "336.00",
      "ask": "340.00",
      "open": "344.50",
      "high": "344.50",
      "low": "336.00",
      "close": "338.50",
      "average": "338.2132",
      "volume": "23214",
      "turnover": "7850951.25",
      "trades": "335"
    },
    {
      "date": "2025-09-25",
      "bid": "333.50",
      "ask": "334.50",
      "open": "339.50",
      "high": "339.50",
      "low": "330.00",
      "close": "333.50",
      "average": "333.8815",
      "volume": "30186",
      "turnover": "10083954.5",
      "trades": "511"
    },
    {
      "date": "2025-09-26",
      "bid": "329.50",
      "ask": "332.00",
      "open": "335.00",
      "high": "336.00",
      "low": "324.50",
      "close": "328.00",
      "average": "329.5036",
      "volume": "17847",
      "turnover": "5881275.25",
      "trades": "282"
    },
    {
      "date": "2025-09-29",
      "bid": "324.00",
      "ask": "325.00",
      "open": "346.00",
      "high": "346.00",
      "low": "322.50",
      "close": "323.50",
      "average": "325.8315",
      "volume": "15481",
      "turnover": "5044060",
      "trades": "359"
    },
    {
      "date": "2025-09-30",
      "bid": "324.00",
      "ask": "325.00",
      "open": "345.00",
      "high": "345.00",
      "low": "314.50",
      "close": "325.00",
      "average": "320.8799",
      "volume": "31788",
      "turnover": "10200046.25",
      "trades": "445"
    },
    {
      "date": "2025-10-01",
      "bid": "322.50",
      "ask": "323.50",
      "open": "325.00",
      "high": "325.00",
      "low": "318.50",
      "close": "323.00",
      "average": "322.1376",
      "volume": "15358",
      "turnover": "4943867.75",
      "trades": "362"
    },
    {
      "date": "2025-10-02",
      "bid": "322.50",
      "ask": "324.50",
      "open": "327.00",
      "high": "327.00",
      "low": "318.50",
      "close": "320.50",
      "average": "320.9581",
      "volume": "28216",
      "turnover": "9058475",
      "trades": "420"
    },
    {
      "date": "2025-10-03",
      "bid": "316.00",
      "ask": "317.00",
      "open": "322.50",
      "high": "324.00",
      "low": "313.00",
      "close": "315.00",
      "average": "316.2375",
      "volume": "21813",
      "turnover": "6894494.5",
      "trades": "465"
    },
    {
      "date": "2025-10-06",
      "bid": "310.00",
      "ask": "311.00",
      "open": "315.00",
      "high": "317.00",
      "low": "309.00",
      "close": "312.00",
      "average": "312.0471",
      "volume": "18722",
      "turnover": "5841973.75",
      "trades": "319"
    },
    {
      "date": "2025-10-07",
      "bid": "313.00",
      "ask": "313.50",
      "open": "310.50",
      "high": "314.50",
      "low": "309.50",
      "close": "313.50",
      "average": "313.0621",
      "volume": "14252",
      "turnover": "4462230.5",
      "trades": "286"
    },
    {
      "date": "2025-10-08",
      "bid": "329.00",
      "ask": "330.00",
      "open": "320.50",
      "high": "331.00",
      "low": "320.50",
      "close": "328.00",
      "average": "326.8046",
      "volume": "57334",
      "turnover": "18721421.5",
      "trades": "597"
    },
    {
      "date": "2025-10-09",
      "bid": "324.50",
      "ask": "325.50",
      "open": "329.00",
      "high": "329.50",
      "low": "321.50",
      "close": "325.00",
      "average": "324.7073",
      "volume": "8702",
      "turnover": "2825616.5",
      "trades": "276"
    },
    {
      "date": "2025-10-10",
      "bid": "318.00",
      "ask": "319.00",
      "open": "326.00",
      "high": "328.00",
      "low": "316.50",
      "close": "316.50",
      "average": "319.9213",
      "volume": "10067",
      "turnover": "3221926.75",
      "trades": "266"
    },
    {
      "date": "2025-10-13",
      "bid": "318.50",
      "ask": "319.00",
      "open": "317.50",
      "high": "322.00",
      "low": "316.00",
      "close": "319.00",
      "average": "318.6603",
      "volume": "12462",
      "turnover": "3971125.25",
      "trades": "279"
    },
    {
      "date": "2025-10-14",
      "bid": "312.50",
      "ask": "314.00",
      "open": "319.00",
      "high": "319.00",
      "low": "309.00",
      "close": "313.50",
      "average": "311.845",
      "volume": "18999",
      "turnover": "5924821.5",
      "trades": "266"
    },
    {
      "date": "2025-10-15",
      "bid": "311.50",
      "ask": "313.00",
      "open": "314.50",
      "high": "317.00",
      "low": "306.50",
      "close": "313.00",
      "average": "311.9747",
      "volume": "9440",
      "turnover": "2945041.5",
      "trades": "247"
    },
    {
      "date": "2025-10-16",
      "bid": "313.50",
      "ask": "314.50",
      "open": "311.50",
      "high": "315.50",
      "low": "310.50",
      "close": "315.00",
      "average": "313.6851",
      "volume": "30256",
      "turnover": "9490857",
      "trades": "150"
    },
    {
      "date": "2025-10-17",
      "bid": "306.50",
      "ask": "308.50",
      "open": "311.50",
      "high": "311.50",
      "low": "303.50",
      "close": "306.50",
      "average": "307.7325",
      "volume": "27839",
      "turnover": "8566350.25",
      "trades": "497"
    },
    {
      "date": "2025-10-20",
      "bid": "308.50",
      "ask": "310.00",
      "open": "306.50",
      "high": "311.00",
      "low": "305.00",
      "close": "311.00",
      "average": "308.3762",
      "volume": "13137",
      "turnover": "4051360.5",
      "trades": "259"
    },
    {
      "date": "2025-10-21",
      "bid": "314.50",
      "ask": "316.00",
      "open": "311.00",
      "high": "316.50",
      "low": "308.00",
      "close": "316.50",
      "average": "313.0125",
      "volume": "15513",
      "turnover": "4855754.25",
      "trades": "277"
    },
    {
      "date": "2025-10-22",
      "bid": "323.00",
      "ask": "326.00",
      "open": "316.00",
      "high": "336.00",
      "low": "304.50",
      "close": "322.00",
      "average": "323.9677",
      "volume": "59998",
      "turnover": "19437414",
      "trades": "783"
    },
    {
      "date": "2025-10-23",
      "bid": "330.00",
      "ask": "331.00",
      "open": "322.00",
      "high": "332.00",
      "low": "322.00",
      "close": "329.50",
      "average": "328.5512",
      "volume": "29144",
      "turnover": "9575300",
      "trades": "358"
    },
    {
      "date": "2025-10-24",
      "bid": "332.00",
      "ask": "333.50",
      "open": "334.50",
      "high": "335.50",
      "low": "331.50",
      "close": "334.00",
      "average": "333.5972",
      "volume": "9478",
      "turnover": "3161834.5",
      "trades": "218"
    },
    {
      "date": "2025-10-27",
      "bid": "336.00",
      "ask": "337.00",
      "open": "333.50",
      "high": "337.50",
      "low": "327.50",
      "close": "336.00",
      "average": "334.8726",
      "volume": "17340",
      "turnover": "5806691.5",
      "trades": "299"
    },
    {
      "date": "2025-10-28",
      "bid": "339.00",
      "ask": "340.00",
      "open": "338.00",
      "high": "344.00",
      "low": "335.00",
      "close": "340.50",
      "average": "339.955",
      "volume": "19939",
      "turnover": "6778363",
      "trades": "417"
    },
    {
      "date": "2025-10-29",
      "bid": "339.50",
      "ask": "340.50",
      "open": "344.00",
      "high": "344.00",
      "low": "338.00",
      "close": "338.50",
      "average": "339.0834",
      "volume": "11911",
      "turnover": "4038820",
      "trades": "244"
    },
    {
      "date": "2025-10-30",
      "bid": "338.50",
      "ask": "340.50",
      "open": "337.50",
      "high": "342.00",
      "low": "337.00",
      "close": "340.00",
      "average": "340.206",
      "volume": "10126",
      "turnover": "3444859.25",
      "trades": "227"
    },
    {
      "date": "2025-10-31",
      "bid": "334.00",
      "ask": "337.00",
      "open": "338.50",
      "high": "339.00",
      "low": "335.00",
      "close": "336.50",
      "average": "336.6718",
      "volume": "9743",
      "turnover": "3280112.75",
      "trades": "118"
    },
    {
      "date": "2025-11-03",
      "bid": "331.50",
      "ask": "333.00",
      "open": "335.50",
      "high": "335.50",
      "low": "330.00",
      "close": "334.00",
      "average": "333.6063",
      "volume": "14920",
      "turnover": "4977405.5",
      "trades": "320"
    },
    {
      "date": "2025-11-04",
      "bid": "327.50",
      "ask": "328.50",
      "open": "332.00",
      "high": "332.50",
      "low": "326.00",
      "close": "328.50",
      "average": "329.2745",
      "volume": "15104",
      "turnover": "4973362",
      "trades": "287"
    },
    {
      "date": "2025-11-05",
      "bid": "319.00",
      "ask": "320.50",
      "open": "327.00",
      "high": "327.50",
      "low": "319.00",
      "close": "320.00",
      "average": "321.5819",
      "volume": "12163",
      "turnover": "3911300.5",
      "trades": "182"
    },
    {
      "date": "2025-11-06",
      "bid": "318.00",
      "ask": "319.00",
      "open": "312.00",
      "high": "321.00",
      "low": "312.00",
      "close": "318.50",
      "average": "318.3937",
      "volume": "9930",
      "turnover": "3161649",
      "trades": "244"
    },
    {
      "date": "2025-11-07",
      "bid": "315.50",
      "ask": "316.50",
      "open": "319.00",
      "high": "321.50",
      "low": "313.00",
      "close": "315.50",
      "average": "316.3568",
      "volume": "11134",
      "turnover": "3522120.25",
      "trades": "230"
    },
    {
      "date": "2025-11-10",
      "bid": "318.50",
      "ask": "319.50",
      "open": "317.50",
      "high": "322.50",
      "low": "317.50",
      "close": "320.50",
      "average": "320.4975",
      "volume": "9462",
      "turnover": "3032334.5",
      "trades": "176"
    },
    {
      "date": "2025-11-11",
      "bid": "317.50",
      "ask": "318.50",
      "open": "319.00",
      "high": "321.50",
      "low": "317.50",
      "close": "318.00",
      "average": "318.0792",
      "volume": "28070",
      "turnover": "8928484.5",
      "trades": "130"
    },
    {
      "date": "2025-11-12",
      "bid": "316.00",
      "ask": "317.50",
      "open": "316.50",
      "high": "322.50",
      "low": "314.50",
      "close": "317.50",
      "average": "317.2887",
      "volume": "22191",
      "turnover": "7041143",
      "trades": "223"
    },
    {
      "date": "2025-11-13",
      "bid": "316.00",
      "ask": "317.00",
      "open": "317.50",
      "high": "321.00",
      "low": "314.50",
      "close": "315.50",
      "average": "317.9169",
      "volume": "218591",
      "turnover": "69493164",
      "trades": "245"
    },
    {
      "date": "2025-11-14",
      "bid": "311.00",
      "ask": "312.00",
      "open": "314.50",
      "high": "314.50",
      "low": "308.00",
      "close": "311.00",
      "average": "308.7831",
      "volume": "56788",
      "turnover": "17535177",
      "trades": "173"
    },
    {
      "date": "2025-11-17",
      "bid": "305.50",
      "ask": "307.50",
      "open": "311.00",
      "high": "313.00",
      "low": "305.50",
      "close": "306.00",
      "average": "307.4018",
      "volume": "11835",
      "turnover": "3638100.5",
      "trades": "236"
    },
    {
      "date": "2025-11-18",
      "bid": "300.00",
      "ask": "302.00",
      "open": "303.50",
      "high": "306.00",
      "low": "300.00",
      "close": "302.00",
      "average": "302.3868",
      "volume": "15921",
      "turnover": "4814138.5",
      "trades": "390"
    },
    {
      "date": "2025-11-19",
      "bid": "300.00",
      "ask": "302.50",
      "open": "302.50",
      "high": "305.00",
      "low": "301.00",
      "close": "302.00",
      "average": "302.5457",
      "volume": "18654",
      "turnover": "5643939.75",
      "trades": "278"
    },
    {
      "date": "2025-11-20",
      "bid": "302.50",
      "ask": "303.50",
      "open": "302.50",
      "high": "306.50",
      "low": "302.00",
      "close": "303.50",
      "average": "304.1264",
      "volume": "11390",
      "turnover": "3464000",
      "trades": "190"
    },
    {
      "date": "2025-11-21",
      "bid": "297.50",
      "ask": "299.50",
      "open": "302.00",
      "high": "302.50",
      "low": "297.00",
      "close": "300.50",
      "average": "299.7753",
      "volume": "7791",
      "turnover": "2335548.75",
      "trades": "208"
    },
    {
      "date": "2025-11-24",
      "bid": "301.00",
      "ask": "303.50",
      "open": "301.50",
      "high": "305.00",
      "low": "300.00",
      "close": "304.00",
      "average": "302.5428",
      "volume": "11960",
      "turnover": "3618398",
      "trades": "263"
    },
    {
      "date": "2025-11-25",
      "bid": "308.50",
      "ask": "314.00",
      "open": "303.50",
      "high": "311.50",
      "low": "303.50",
      "close": "311.00",
      "average": "308.937",
      "volume": "9718",
      "turnover": "3002249.5",
      "trades": "216"
    },
    {
      "date": "2025-11-26",
      "bid": "309.50",
      "ask": "311.50",
      "open": "313.00",
      "high": "314.00",
      "low": "309.00",
      "close": "311.00",
      "average": "311.3247",
      "volume": "4826",
      "turnover": "1502453",
      "trades": "155"
    },
    {
      "date": "2025-11-27",
      "bid": "312.50",
      "ask": "313.00",
      "open": "314.00",
      "high": "314.50",
      "low": "311.00",
      "close": "312.50",
      "average": "312.4013",
      "volume": "12629",
      "turnover": "3945315.5",
      "trades": "494"
    },
    {
      "date": "2025-11-28",
      "bid": "315.00",
      "ask": "317.50",
      "open": "312.50",
      "high": "318.00",
      "low": "310.00",
      "close": "318.00",
      "average": "316.2244",
      "volume": "19728",
      "turnover": "6239839.5",
      "trades": "258"
    },
    {
      "date": "2025-12-01",
      "bid": "315.00",
      "ask": "317.00",
      "open": "315.50",
      "high": "318.00",
      "low": "312.00",
      "close": "316.50",
      "average": "315.7297",
      "volume": "10813",
      "turnover": "3412781.25",
      "trades": "244"
    },
    {
      "date": "2025-12-02",
      "bid": "314.50",
      "ask": "316.00",
      "open": "319.50",
      "high": "320.00",
      "low": "314.00",
      "close": "314.50",
      "average": "316.0702",
      "volume": "5810",
      "turnover": "1836368",
      "trades": "154"
    },
    {
      "date": "2025-12-03",
      "bid": "307.50",
      "ask": "310.00",
      "open": "314.50",
      "high": "315.50",
      "low": "307.50",
      "close": "310.00",
      "average": "309.7769",
      "volume": "6285",
      "turnover": "1946948",
      "trades": "142"
    },
    {
      "date": "2025-12-04",
      "bid": "316.00",
      "ask": "317.50",
      "open": "311.50",
      "high": "318.50",
      "low": "311.50",
      "close": "317.50",
      "average": "315.3353",
      "volume": "8771",
      "turnover": "2765806",
      "trades": "186"
    },
    {
      "date": "2025-12-05",
      "bid": "315.00",
      "ask": "317.50",
      "open": "319.50",
      "high": "320.00",
      "low": "313.50",
      "close": "317.00",
      "average": "316.614",
      "volume": "4357",
      "turnover": "1379487",
      "trades": "145"
    },
    {
      "date": "2025-12-08",
      "bid": "312.50",
      "ask": "314.00",
      "open": "315.00",
      "high": "317.50",
      "low": "312.50",
      "close": "313.50",
      "average": "314.769",
      "volume": "6204",
      "turnover": "1952761.5",
      "trades": "217"
    },
    {
      "date": "2025-12-09",
      "bid": "310.50",
      "ask": "312.00",
      "open": "312.50",
      "high": "313.50",
      "low": "309.50",
      "close": "312.00",
      "average": "311.7622",
      "volume": "4667",
      "turnover": "1454994",
      "trades": "132"
    },
    {
      "date": "2025-12-10",
      "bid": "313.00",
      "ask": "314.50",
      "open": "310.00",
      "high": "315.00",
      "low": "309.00",
      "close": "314.00",
      "average": "311.7786",
      "volume": "7735",
      "turnover": "2411607.5",
      "trades": "196"
    },
    {
      "date": "2025-12-11",
      "bid": "316.00",
      "ask": "318.00",
      "open": "314.00",
      "high": "318.50",
      "low": "313.50",
      "close": "318.50",
      "average": "316.8559",
      "volume": "5738",
      "turnover": "1818119",
      "trades": "178"
    },
    {
      "date": "2025-12-12",
      "bid": "319.00",
      "ask": "320.50",
      "open": "316.00",
      "high": "322.00",
      "low": "315.50",
      "close": "318.00",
      "average": "321.0495",
      "volume": "27776",
      "turnover": "8917498",
      "trades": "301"
    },
    {
      "date": "2025-12-15",
      "bid": "315.50",
      "ask": "317.00",
      "open": "319.00",
      "high": "319.00",
      "low": "313.00",
      "close": "314.00",
      "average": "314.8226",
      "volume": "6937",
      "turnover": "2183924.5",
      "trades": "179"
    },
    {
      "date": "2025-12-16",
      "bid": "313.00",
      "ask": "315.00",
      "open": "312.50",
      "high": "315.50",
      "low": "310.50",
      "close": "314.00",
      "average": "313.0019",
      "volume": "4822",
      "turnover": "1509359",
      "trades": "131"
    },
    {
      "date": "2025-12-17",
      "bid": "311.00",
      "ask": "312.00",
      "open": "312.00",
      "high": "315.00",
      "low": "310.50",
      "close": "311.00",
      "average": "311.9104",
      "volume": "5634",
      "turnover": "1757528.5",
      "trades": "177"
    },
    {
      "date": "2025-12-18",
      "bid": "310.00",
      "ask": "319.50",
      "open": "310.00",
      "high": "319.00",
      "low": "309.00",
      "close": "317.00",
      "average": "315.822",
      "volume": "7658",
      "turnover": "2418564.5",
      "trades": "215"
    },
    {
      "date": "2025-12-19",
      "bid": "317.50",
      "ask": "320.00",
      "open": "310.00",
      "high": "320.00",
      "low": "310.00",
      "close": "319.50",
      "average": "318.5369",
      "volume": "7890",
      "turnover": "2513256",
      "trades": "237"
    },
    {
      "date": "2025-12-22",
      "bid": "310.00",
      "ask": "319.00",
      "open": "319.50",
      "high": "319.50",
      "low": "314.50",
      "close": "318.50",
      "average": "317.2177",
      "volume": "9642",
      "turnover": "3061688",
      "trades": "202"
    },
    {
      "date": "2025-12-23",
      "bid": "318.00",
      "ask": "320.00",
      "open": "317.50",
      "high": "320.00",
      "low": "313.00",
      "close": "319.00",
      "average": "316.9385",
      "volume": "7471",
      "turnover": "2367908",
      "trades": "202"
    },
    {
      "date": "2025-12-29",
      "bid": "318.00",
      "ask": "319.50",
      "open": "319.50",
      "high": "321.00",
      "low": "316.00",
      "close": "319.00",
      "average": "318.4401",
      "volume": "9046",
      "turnover": "2880588",
      "trades": "280"
    },
    {
      "date": "2025-12-30",
      "bid": "321.50",
      "ask": "322.50",
      "open": "320.00",
      "high": "323.50",
      "low": "317.50",
      "close": "323.50",
      "average": "322.4593",
      "volume": "5972",
      "turnover": "1925727",
      "trades": "159"
    },
    {
      "date": "2026-01-02",
      "bid": "308.50",
      "ask": "310.00",
      "open": "322.50",
      "high": "323.00",
      "low": "307.50",
      "close": "307.50",
      "average": "312.8399",
      "volume": "12885",
      "turnover": "4030942",
      "trades": "289"
    },
    {
      "date": "2026-01-05",
      "bid": "302.00",
      "ask": "303.50",
      "open": "308.50",
      "high": "308.50",
      "low": "302.00",
      "close": "302.50",
      "average": "303.8858",
      "volume": "2245",
      "turnover": "682202",
      "trades": "103"
    },
    {
      "date": "2026-01-07",
      "bid": "313.00",
      "ask": "316.50",
      "open": "303.00",
      "high": "318.00",
      "low": "303.00",
      "close": "314.00",
      "average": "313.404",
      "volume": "48945",
      "turnover": "15331713.5",
      "trades": "380"
    },
    {
      "date": "2026-01-08",
      "bid": "312.00",
      "ask": "313.00",
      "open": "309.50",
      "high": "314.50",
      "low": "308.50",
      "close": "312.50",
      "average": "311.0914",
      "volume": "43733",
      "turnover": "13605573.25",
      "trades": "320"
    },
    {
      "date": "2026-01-09",
      "bid": "312.00",
      "ask": "315.00",
      "open": "311.50",
      "high": "313.50",
      "low": "307.00",
      "close": "313.50",
      "average": "310.4679",
      "volume": "14003",
      "turnover": "4347448",
      "trades": "174"
    },
    {
      "date": "2026-01-12",
      "bid": "310.00",
      "ask": "311.50",
      "open": "310.00",
      "high": "313.00",
      "low": "308.00",
      "close": "311.50",
      "average": "310.975",
      "volume": "18949",
      "turnover": "5892664.5",
      "trades": "149"
    },
    {
      "date": "2026-01-13",
      "bid": "310.50",
      "ask": "311.00",
      "open": "309.50",
      "high": "312.00",
      "low": "304.50",
      "close": "311.50",
      "average": "309.0039",
      "volume": "24839",
      "turnover": "7675348",
      "trades": "148"
    },
    {
      "date": "2026-01-14",
      "bid": "302.00",
      "ask": "303.50",
      "open": "311.00",
      "high": "311.00",
      "low": "299.00",
      "close": "302.00",
      "average": "304.094",
      "volume": "13558",
      "turnover": "4125317",
      "trades": "306"
    },
    {
      "date": "2026-01-15",
      "bid": "306.00",
      "ask": "307.50",
      "open": "303.00",
      "high": "307.50",
      "low": "302.00",
      "close": "307.50",
      "average": "304.4552",
      "volume": "7836",
      "turnover": "2385703.25",
      "trades": "220"
    },
    {
      "date": "2026-01-16",
      "bid": "308.50",
      "ask": "309.50",
      "open": "307.50",
      "high": "311.50",
      "low": "305.00",
      "close": "310.00",
      "average": "308.4879",
      "volume": "32153",
      "turnover": "9918526.75",
      "trades": "238"
    },
    {
      "date": "2026-01-19",
      "bid": "296.50",
      "ask": "297.50",
      "open": "301.00",
      "high": "302.00",
      "low": "293.00",
      "close": "296.00",
      "average": "297.1396",
      "volume": "15777",
      "turnover": "4687971",
      "trades": "462"
    },
    {
      "date": "2026-01-20",
      "bid": "298.00",
      "ask": "301.50",
      "open": "295.00",
      "high": "302.00",
      "low": "293.00",
      "close": "300.00",
      "average": "298.9963",
      "volume": "39320",
      "turnover": "11756492.5",
      "trades": "324"
    },
    {
      "date": "2026-01-21",
      "bid": "299.50",
      "ask": "301.00",
      "open": "295.00",
      "high": "299.50",
      "low": "294.00",
      "close": "299.00",
      "average": "296.7151",
      "volume": "13637",
      "turnover": "4046304.5",
      "trades": "155"
    },
    {
      "date": "2026-01-22",
      "bid": "299.00",
      "ask": "300.00",
      "open": "296.50",
      "high": "302.00",
      "low": "296.50",
      "close": "300.50",
      "average": "300.9597",
      "volume": "63388",
      "turnover": "19077274",
      "trades": "328"
    },
    {
      "date": "2026-01-23",
      "bid": "291.50",
      "ask": "293.50",
      "open": "300.50",
      "high": "300.50",
      "low": "289.00",
      "close": "292.00",
      "average": "292.7532",
      "volume": "17235",
      "turnover": "5045601",
      "trades": "377"
    },
    {
      "date": "2026-01-26",
      "bid": "285.00",
      "ask": "287.50",
      "open": "291.50",
      "high": "293.00",
      "low": "286.00",
      "close": "286.00",
      "average": "289.1851",
      "volume": "6943",
      "turnover": "2007946.5",
      "trades": "179"
    },
    {
      "date": "2026-01-27",
      "bid": "286.50",
      "ask": "287.50",
      "open": "285.50",
      "high": "289.00",
      "low": "285.00",
      "close": "288.00",
      "average": "287.0694",
      "volume": "6072",
      "turnover": "1743085.5",
      "trades": "199"
    },
    {
      "date": "2026-01-28",
      "bid": "288.50",
      "ask": "290.00",
      "open": "287.50",
      "high": "289.00",
      "low": "285.50",
      "close": "287.50",
      "average": "287.1945",
      "volume": "5963",
      "turnover": "1712541",
      "trades": "158"
    },
    {
      "date": "2026-01-29",
      "bid": "281.50",
      "ask": "285.00",
      "open": "278.50",
      "high": "288.00",
      "low": "278.50",
      "close": "282.00",
      "average": "285.0479",
      "volume": "12279",
      "turnover": "3500088.75",
      "trades": "352"
    },
    {
      "date": "2026-01-30",
      "bid": "275.00",
      "ask": "277.00",
      "open": "281.50",
      "high": "281.50",
      "low": "275.00",
      "close": "277.00",
      "average": "278.0715",
      "volume": "21028",
      "turnover": "5846876",
      "trades": "253"
    },
    {
      "date": "2026-02-02",
      "bid": "280.50",
      "ask": "283.50",
      "open": "274.00",
      "high": "283.00",
      "low": "270.00",
      "close": "282.50",
      "average": "279.005",
      "volume": "20707",
      "turnover": "5777356",
      "trades": "412"
    },
    {
      "date": "2026-02-03",
      "bid": "280.00",
      "ask": "280.50",
      "open": "282.50",
      "high": "286.00",
      "low": "276.50",
      "close": "283.00",
      "average": "280.6078",
      "volume": "14494",
      "turnover": "4066782.5",
      "trades": "320"
    },
    {
      "date": "2026-02-04",
      "bid": "294.00",
      "ask": "296.50",
      "open": "280.50",
      "high": "296.00",
      "low": "272.50",
      "close": "293.00",
      "average": "285.9398",
      "volume": "33791",
      "turnover": "9657274",
      "trades": "568"
    },
    {
      "date": "2026-02-05",
      "bid": "286.50",
      "ask": "288.00",
      "open": "293.50",
      "high": "295.00",
      "low": "285.00",
      "close": "288.00",
      "average": "289.3362",
      "volume": "75031",
      "turnover": "21709164",
      "trades": "420"
    },
    {
      "date": "2026-02-06",
      "bid": "293.00",
      "ask": "293.50",
      "open": "283.00",
      "high": "297.00",
      "low": "283.00",
      "close": "292.50",
      "average": "291.459",
      "volume": "58221",
      "turnover": "16969033.5",
      "trades": "259"
    },
    {
      "date": "2026-02-09",
      "bid": "293.00",
      "ask": "293.50",
      "open": "292.50",
      "high": "297.50",
      "low": "291.00",
      "close": "293.00",
      "average": "293.1529",
      "volume": "9567",
      "turnover": "2804594",
      "trades": "173"
    },
    {
      "date": "2026-02-10",
      "bid": "287.50",
      "ask": "289.00",
      "open": "292.50",
      "high": "293.00",
      "low": "286.50",
      "close": "286.50",
      "average": "288.3479",
      "volume": "9426",
      "turnover": "2717967.5",
      "trades": "158"
    },
    {
      "date": "2026-02-11",
      "bid": "278.00",
      "ask": "280.00",
      "open": "286.00",
      "high": "286.00",
      "low": "277.00",
      "close": "277.50",
      "average": "280.0754",
      "volume": "9995",
      "turnover": "2799354",
      "trades": "179"
    },
    {
      "date": "2026-02-12",
      "bid": "274.50",
      "ask": "276.00",
      "open": "278.00",
      "high": "278.00",
      "low": "272.00",
      "close": "275.50",
      "average": "276.596",
      "volume": "20103",
      "turnover": "5559548.5",
      "trades": "182"
    },
    {
      "date": "2026-02-13",
      "bid": "276.00",
      "ask": "277.50",
      "open": "277.50",
      "high": "277.50",
      "low": "274.50",
      "close": "276.00",
      "average": "275.7365",
      "volume": "6444",
      "turnover": "1776846",
      "trades": "143"
    },
    {
      "date": "2026-02-16",
      "bid": "272.50",
      "ask": "274.00",
      "open": "276.00",
      "high": "276.50",
      "low": "271.50",
      "close": "273.00",
      "average": "274.3285",
      "volume": "8271",
      "turnover": "2268950.25",
      "trades": "139"
    },
    {
      "date": "2026-02-17",
      "bid": "274.00",
      "ask": "275.00",
      "open": "272.50",
      "high": "277.50",
      "low": "271.00",
      "close": "275.00",
      "average": "273.7957",
      "volume": "10676",
      "turnover": "2923100",
      "trades": "145"
    },
    {
      "date": "2026-02-18",
      "bid": "273.50",
      "ask": "276.00",
      "open": "272.50",
      "high": "275.50",
      "low": "270.50",
      "close": "273.00",
      "average": "272.6145",
      "volume": "8290",
      "turnover": "2259974.5",
      "trades": "148"
    },
    {
      "date": "2026-02-19",
      "bid": "277.00",
      "ask": "280.00",
      "open": "276.00",
      "high": "279.50",
      "low": "272.00",
      "close": "277.00",
      "average": "275.8073",
      "volume": "9604",
      "turnover": "2648653",
      "trades": "181"
    },
    {
      "date": "2026-02-20",
      "bid": "272.00",
      "ask": "274.50",
      "open": "278.00",
      "high": "279.00",
      "low": "273.00",
      "close": "274.00",
      "average": "275.3591",
      "volume": "13562",
      "turnover": "3734420.5",
      "trades": "188"
    },
    {
      "date": "2026-02-23",
      "bid": "273.00",
      "ask": "274.00",
      "open": "271.50",
      "high": "276.50",
      "low": "271.00",
      "close": "273.50",
      "average": "274.2205",
      "volume": "42484",
      "turnover": "11649982",
      "trades": "176"
    },
    {
      "date": "2026-02-24",
      "bid": "272.00",
      "ask": "273.00",
      "open": "274.00",
      "high": "275.50",
      "low": "272.00",
      "close": "272.00",
      "average": "273.6696",
      "volume": "4667",
      "turnover": "1277216",
      "trades": "125"
    },
    {
      "date": "2026-02-25",
      "bid": "271.50",
      "ask": "272.50",
      "open": "273.50",
      "high": "276.00",
      "low": "271.00",
      "close": "272.00",
      "average": "272.675",
      "volume": "8247",
      "turnover": "2248750.5",
      "trades": "145"
    },
    {
      "date": "2026-02-26",
      "bid": "282.50",
      "ask": "284.50",
      "open": "272.50",
      "high": "284.50",
      "low": "272.00",
      "close": "284.50",
      "average": "276.0532",
      "volume": "38466",
      "turnover": "10618661.5",
      "trades": "177"
    },
    {
      "date": "2026-02-27",
      "bid": "283.50",
      "ask": "284.00",
      "open": "277.50",
      "high": "287.50",
      "low": "277.50",
      "close": "284.50",
      "average": "284.6375",
      "volume": "11597",
      "turnover": "3300850.5",
      "trades": "160"
    },
    {
      "date": "2026-03-02",
      "bid": "278.00",
      "ask": "279.50",
      "open": "270.50",
      "high": "283.00",
      "low": "269.50",
      "close": "280.00",
      "average": "278.9993",
      "volume": "14765",
      "turnover": "4123897.75",
      "trades": "168"
    },
    {
      "date": "2026-03-03",
      "bid": "275.00",
      "ask": "276.50",
      "open": "277.50",
      "high": "277.50",
      "low": "270.00",
      "close": "275.00",
      "average": "272.6906",
      "volume": "21833",
      "turnover": "5952858",
      "trades": "242"
    },
    {
      "date": "2026-03-04",
      "bid": "277.00",
      "ask": "277.50",
      "open": "273.00",
      "high": "280.00",
      "low": "272.50",
      "close": "277.00",
      "average": "277.2117",
      "volume": "14138",
      "turnover": "3919466.75",
      "trades": "234"
    },
    {
      "date": "2026-03-05",
      "bid": "273.50",
      "ask": "274.50",
      "open": "271.00",
      "high": "280.50",
      "low": "271.00",
      "close": "273.00",
      "average": "276.37",
      "volume": "14199",
      "turnover": "3924178",
      "trades": "203"
    },
    {
      "date": "2026-03-06",
      "bid": "270.50",
      "ask": "273.50",
      "open": "273.50",
      "high": "275.50",
      "low": "269.00",
      "close": "273.50",
      "average": "272.3269",
      "volume": "12238",
      "turnover": "3332645",
      "trades": "213"
    },
    {
      "date": "2026-03-09",
      "bid": "269.50",
      "ask": "271.00",
      "open": "273.50",
      "high": "275.00",
      "low": "266.50",
      "close": "269.00",
      "average": "270.652",
      "volume": "18894",
      "turnover": "5113523.25",
      "trades": "240"
    },
    {
      "date": "2026-03-10",
      "bid": "274.00",
      "ask": "279.00",
      "open": "269.50",
      "high": "281.00",
      "low": "269.50",
      "close": "279.00",
      "average": "276.7754",
      "volume": "22593",
      "turnover": "6253524",
      "trades": "316"
    },
    {
      "date": "2026-03-11",
      "bid": "274.50",
      "ask": "280.00",
      "open": "276.50",
      "high": "281.00",
      "low": "274.50",
      "close": "279.50",
      "average": "278.8348",
      "volume": "18194",
      "turnover": "5073119.5",
      "trades": "309"
    },
    {
      "date": "2026-03-12",
      "bid": "284.50",
      "ask": "290.00",
      "open": "279.50",
      "high": "288.50",
      "low": "277.00",
      "close": "288.50",
      "average": "282.7709",
      "volume": "25689",
      "turnover": "7264593.5",
      "trades": "196"
    },
    {
      "date": "2026-03-13",
      "bid": "282.50",
      "ask": "285.50",
      "open": "286.50",
      "high": "287.00",
      "low": "281.00",
      "close": "285.00",
      "average": "284.8969",
      "volume": "17387",
      "turnover": "4953502",
      "trades": "229"
    },
    {
      "date": "2026-03-16",
      "bid": "282.50",
      "ask": "285.00",
      "open": "284.00",
      "high": "286.50",
      "low": "280.00",
      "close": "284.00",
      "average": "283.7933",
      "volume": "17043",
      "turnover": "4836463.25",
      "trades": "105"
    },
    {
      "date": "2026-03-17",
      "bid": "284.00",
      "ask": "285.50",
      "open": "284.00",
      "high": "285.50",
      "low": "279.50",
      "close": "283.50",
      "average": "284.0588",
      "volume": "68725",
      "turnover": "19521230",
      "trades": "166"
    },
    {
      "date": "2026-03-18",
      "bid": "284.00",
      "ask": "285.00",
      "open": "285.00",
      "high": "290.50",
      "low": "283.00",
      "close": "283.00",
      "average": "285.0107",
      "volume": "15000",
      "turnover": "4275160.5",
      "trades": "172"
    },
    {
      "date": "2026-03-19",
      "bid": "271.50",
      "ask": "283.50",
      "open": "283.00",
      "high": "283.00",
      "low": "272.50",
      "close": "272.50",
      "average": "278.7031",
      "volume": "13382",
      "turnover": "3729604.5",
      "trades": "142"
    },
    {
      "date": "2026-03-20",
      "bid": "262.00",
      "ask": "264.50",
      "open": "270.00",
      "high": "288.50",
      "low": "263.00",
      "close": "266.00",
      "average": "269.9607",
      "volume": "21519",
      "turnover": "5811115.5",
      "trades": "293"
    },
    {
      "date": "2026-03-23",
      "bid": "264.00",
      "ask": "265.00",
      "open": "256.50",
      "high": "266.50",
      "low": "251.50",
      "close": "264.50",
      "average": "261.0347",
      "volume": "38547",
      "turnover": "10062106.5",
      "trades": "418"
    },
    {
      "date": "2026-03-24",
      "bid": "262.50",
      "ask": "268.50",
      "open": "265.00",
      "high": "267.00",
      "low": "258.50",
      "close": "266.00",
      "average": "265.0111",
      "volume": "13976",
      "turnover": "3703710.5",
      "trades": "170"
    },
    {
      "date": "2026-03-25",
      "bid": "268.50",
      "ask": "270.50",
      "open": "272.50",
      "high": "272.50",
      "low": "266.50",
      "close": "269.00",
      "average": "268.8235",
      "volume": "7635",
      "turnover": "2052560.5",
      "trades": "121"
    },
    {
      "date": "2026-03-26",
      "bid": "265.00",
      "ask": "268.00",
      "open": "270.50",
      "high": "270.50",
      "low": "265.50",
      "close": "266.50",
      "average": "267.4139",
      "volume": "10311",
      "turnover": "2757305",
      "trades": "151"
    },
    {
      "date": "2026-03-27",
      "bid": "260.50",
      "ask": "264.50",
      "open": "263.00",
      "high": "265.50",
      "low": "260.00",
      "close": "261.00",
      "average": "262.0534",
      "volume": "8484",
      "turnover": "2223261",
      "trades": "165"
    },
    {
      "date": "2026-03-30",
      "bid": "264.50",
      "ask": "266.00",
      "open": "261.00",
      "high": "266.00",
      "low": "256.00",
      "close": "265.50",
      "average": "260.6594",
      "volume": "12048",
      "turnover": "3140425",
      "trades": "265"
    },
    {
      "date": "2026-03-31",
      "bid": "270.50",
      "ask": "274.50",
      "open": "268.50",
      "high": "273.00",
      "low": "264.00",
      "close": "270.00",
      "average": "268.1777",
      "volume": "11851",
      "turnover": "3178174.5",
      "trades": "235"
    },
    {
      "date": "2026-04-01",
      "bid": "276.00",
      "ask": "280.50",
      "open": "274.50",
      "high": "291.50",
      "low": "270.00",
      "close": "277.50",
      "average": "276.6984",
      "volume": "18470",
      "turnover": "5110620",
      "trades": "227"
    },
    {
      "date": "2026-04-02",
      "bid": "277.50",
      "ask": "279.00",
      "open": "280.50",
      "high": "280.50",
      "low": "273.00",
      "close": "278.50",
      "average": "277.2867",
      "volume": "3298",
      "turnover": "914491.5",
      "trades": "70"
    },
    {
      "date": "2026-04-07",
      "bid": "281.00",
      "ask": "288.00",
      "open": "277.50",
      "high": "286.50",
      "low": "276.00",
      "close": "285.00",
      "average": "283.2298",
      "volume": "21152",
      "turnover": "5990877.5",
      "trades": "293"
    },
    {
      "date": "2026-04-08",
      "bid": "290.50",
      "ask": "292.50",
      "open": "292.00",
      "high": "295.00",
      "low": "290.00",
      "close": "291.50",
      "average": "292.3615",
      "volume": "5715",
      "turnover": "1670846",
      "trades": "117"
    },
    {
      "date": "2026-04-09",
      "bid": "288.50",
      "ask": "291.00",
      "open": "292.50",
      "high": "292.50",
      "low": "288.50",
      "close": "292.00",
      "average": "291.2662",
      "volume": "832",
      "turnover": "242333.5",
      "trades": "67"
    },
    {
      "date": "2026-04-10",
      "bid": "295.00",
      "ask": "296.00",
      "open": "294.00",
      "high": "299.00",
      "low": "294.00",
      "close": "295.00",
      "average": "296.0618",
      "volume": "8466",
      "turnover": "2505994",
      "trades": "152"
    },
    {
      "date": "2026-04-13",
      "bid": "291.00",
      "ask": "296.00",
      "open": "295.00",
      "high": "296.50",
      "low": "290.50",
      "close": "291.50",
      "average": "292.3191",
      "volume": "7585",
      "turnover": "2217613",
      "trades": "141"
    },
    {
      "date": "2026-04-14",
      "bid": "292.00",
      "ask": "294.00",
      "open": "295.00",
      "high": "297.50",
      "low": "292.00",
      "close": "293.00",
      "average": "294.4072",
      "volume": "8415",
      "turnover": "2477664",
      "trades": "156"
    },
    {
      "date": "2026-04-15",
      "bid": "295.50",
      "ask": "304.00",
      "open": "294.00",
      "high": "303.00",
      "low": "294.00",
      "close": "297.50",
      "average": "299.1413",
      "volume": "6565",
      "turnover": "1960386.25",
      "trades": "139"
    },
    {
      "date": "2026-04-16",
      "bid": "291.50",
      "ask": "293.00",
      "open": "299.00",
      "high": "299.00",
      "low": "291.50",
      "close": "293.50",
      "average": "294.7144",
      "volume": "9481",
      "turnover": "2795277.5",
      "trades": "180"
    },
    {
      "date": "2026-04-17",
      "bid": "308.50",
      "ask": "309.50",
      "open": "291.50",
      "high": "311.50",
      "low": "291.00",
      "close": "310.00",
      "average": "303.8823",
      "volume": "463535",
      "turnover": "140860277.75",
      "trades": "483"
    },
    {
      "date": "2026-04-20",
      "bid": "317.00",
      "ask": "318.50",
      "open": "305.00",
      "high": "319.00",
      "low": "305.00",
      "close": "318.50",
      "average": "313.2741",
      "volume": "29007",
      "turnover": "9087142.5",
      "trades": "393"
    },
    {
      "date": "2026-04-21",
      "bid": "323.50",
      "ask": "325.00",
      "open": "318.50",
      "high": "325.50",
      "low": "318.50",
      "close": "323.50",
      "average": "322.9293",
      "volume": "36744",
      "turnover": "11865716",
      "trades": "192"
    },
    {
      "date": "2026-04-22",
      "bid": "330.00",
      "ask": "331.00",
      "open": "323.50",
      "high": "332.50",
      "low": "323.50",
      "close": "330.00",
      "average": "327.8527",
      "volume": "14879",
      "turnover": "4878153.5",
      "trades": "207"
    },
    {
      "date": "2026-04-23",
      "bid": "320.50",
      "ask": "322.50",
      "open": "328.50",
      "high": "333.00",
      "low": "321.00",
      "close": "321.50",
      "average": "326.6182",
      "volume": "18068",
      "turnover": "5901683",
      "trades": "218"
    },
    {
      "date": "2026-04-24",
      "bid": "302.00",
      "ask": "318.00",
      "open": "318.50",
      "high": "321.00",
      "low": "315.00",
      "close": "318.00",
      "average": "317.4972",
      "volume": "14950",
      "turnover": "4746493.25",
      "trades": "206"
    },
    {
      "date": "2026-04-27",
      "bid": "314.00",
      "ask": "315.50",
      "open": "318.00",
      "high": "324.50",
      "low": "313.50",
      "close": "313.50",
      "average": "316.7009",
      "volume": "7379",
      "turnover": "2336936",
      "trades": "138"
    },
    {
      "date": "2026-04-28",
      "bid": "308.00",
      "ask": "309.50",
      "open": "313.50",
      "high": "316.50",
      "low": "307.00",
      "close": "308.50",
      "average": "313.984",
      "volume": "54916",
      "turnover": "17241696.5",
      "trades": "143"
    },
    {
      "date": "2026-04-29",
      "bid": "307.00",
      "ask": "309.00",
      "open": "309.50",
      "high": "311.00",
      "low": "303.50",
      "close": "309.00",
      "average": "307.4334",
      "volume": "39009",
      "turnover": "11992670.5",
      "trades": "276"
    },
    {
      "date": "2026-04-30",
      "bid": "312.00",
      "ask": "314.00",
      "open": "306.50",
      "high": "314.00",
      "low": "306.50",
      "close": "312.50",
      "average": "310.0034",
      "volume": "7995",
      "turnover": "2478477.5",
      "trades": "85"
    },
    {
      "date": "2026-05-04",
      "bid": "302.50",
      "ask": "303.50",
      "open": "313.50",
      "high": "315.50",
      "low": "302.50",
      "close": "305.00",
      "average": "308.3508",
      "volume": "9091",
      "turnover": "2803217",
      "trades": "206"
    },
    {
      "date": "2026-05-05",
      "bid": "299.50",
      "ask": "301.50",
      "open": "305.50",
      "high": "308.50",
      "low": "299.50",
      "close": "302.00",
      "average": "302.4937",
      "volume": "9172",
      "turnover": "2774472.5",
      "trades": "153"
    },
    {
      "date": "2026-05-06",
      "bid": "306.00",
      "ask": "307.00",
      "open": "302.00",
      "high": "317.50",
      "low": "301.50",
      "close": "308.00",
      "average": "307.225",
      "volume": "21835",
      "turnover": "6708482.75",
      "trades": "303"
    },
    {
      "date": "2026-05-07",
      "bid": "298.50",
      "ask": "301.50",
      "open": "305.00",
      "high": "307.50",
      "low": "298.50",
      "close": "302.00",
      "average": "302.5916",
      "volume": "18959",
      "turnover": "5737704.75",
      "trades": "238"
    },
    {
      "date": "2026-05-08",
      "bid": "298.00",
      "ask": "299.50",
      "open": "304.00",
      "high": "305.00",
      "low": "297.00",
      "close": "300.00",
      "average": "300.3777",
      "volume": "13900",
      "turnover": "4175250",
      "trades": "155"
    },
    {
      "date": "2026-05-11",
      "bid": "297.00",
      "ask": "298.00",
      "open": "299.50",
      "high": "299.50",
      "low": "295.00",
      "close": "296.50",
      "average": "296.6803",
      "volume": "14559",
      "turnover": "4319368.5",
      "trades": "195"
    },
    {
      "date": "2026-05-12",
      "bid": "286.50",
      "ask": "287.50",
      "open": "296.50",
      "high": "296.50",
      "low": "286.50",
      "close": "286.50",
      "average": "289.8704",
      "volume": "8213",
      "turnover": "2380705.5",
      "trades": "172"
    },
    {
      "date": "2026-05-13",
      "bid": "284.50",
      "ask": "285.50",
      "open": "290.50",
      "high": "305.50",
      "low": "283.50",
      "close": "283.50",
      "average": "294.7208",
      "volume": "16711",
      "turnover": "4925080",
      "trades": "276"
    },
    {
      "date": "2026-05-15",
      "bid": "288.00",
      "ask": "289.00",
      "open": "284.50",
      "high": "291.00",
      "low": "276.50",
      "close": "288.00",
      "average": "286.0581",
      "volume": "33110",
      "turnover": "9475295.5",
      "trades": "463"
    },
    {
      "date": "2026-05-18",
      "bid": "281.50",
      "ask": "284.50",
      "open": "286.50",
      "high": "289.50",
      "low": "281.50",
      "close": "283.50",
      "average": "283.4396",
      "volume": "36584",
      "turnover": "10369922",
      "trades": "404"
    },
    {
      "date": "2026-05-19",
      "bid": "290.50",
      "ask": "293.00",
      "open": "281.50",
      "high": "296.50",
      "low": "281.50",
      "close": "290.00",
      "average": "290.2901",
      "volume": "15764",
      "turnover": "4578261",
      "trades": "223"
    },
    {
      "date": "2026-05-20",
      "bid": "297.50",
      "ask": "299.50",
      "open": "284.50",
      "high": "300.00",
      "low": "284.50",
      "close": "296.50",
      "average": "293.545",
      "volume": "15189",
      "turnover": "4455346",
      "trades": "242"
    },
    {
      "date": "2026-05-21",
      "bid": "297.50",
      "ask": "303.00",
      "open": "295.00",
      "high": "304.00",
      "low": "294.00",
      "close": "303.50",
      "average": "301.0894",
      "volume": "13333",
      "turnover": "4003564.5",
      "trades": "183"
    },
    {
      "date": "2026-05-22",
      "bid": "305.00",
      "ask": "307.00",
      "open": "303.50",
      "high": "307.00",
      "low": "299.50",
      "close": "304.50",
      "average": "304.0505",
      "volume": "10905",
      "turnover": "3315582",
      "trades": "192"
    },
    {
      "date": "2026-05-25",
      "bid": "307.00",
      "ask": "310.00",
      "open": "305.00",
      "high": "311.50",
      "low": "305.00",
      "close": "309.50",
      "average": "308.6855",
      "volume": "8177",
      "turnover": "2524121",
      "trades": "167"
    },
    {
      "date": "2026-05-26",
      "bid": "310.00",
      "ask": "310.50",
      "open": "307.00",
      "high": "313.50",
      "low": "306.00",
      "close": "310.50",
      "average": "309.5098",
      "volume": "27184",
      "turnover": "8413714.5",
      "trades": "228"
    },
    {
      "date": "2026-05-27",
      "bid": "302.50",
      "ask": "304.50",
      "open": "311.00",
      "high": "314.00",
      "low": "303.00",
      "close": "303.50",
      "average": "308.4258",
      "volume": "13678",
      "turnover": "4218647.5",
      "trades": "182"
    },
    {
      "date": "2026-05-28",
      "bid": "296.00",
      "ask": "297.50",
      "open": "302.50",
      "high": "303.50",
      "low": "294.50",
      "close": "294.50",
      "average": "299.0553",
      "volume": "16968",
      "turnover": "5074371",
      "trades": "169"
    },
    {
      "date": "2026-05-29",
      "bid": "304.50",
      "ask": "307.50",
      "open": "297.50",
      "high": "309.50",
      "low": "295.00",
      "close": "307.50",
      "average": "303.3266",
      "volume": "34910",
      "turnover": "10589120.5",
      "trades": "325"
    },
    {
      "date": "2026-06-01",
      "bid": "293.50",
      "ask": "296.00",
      "open": "305.50",
      "high": "305.50",
      "low": "294.50",
      "close": "295.50",
      "average": "297.8301",
      "volume": "9682",
      "turnover": "2883491.75",
      "trades": "211"
    },
    {
      "date": "2026-06-02",
      "bid": "294.00",
      "ask": "296.50",
      "open": "296.00",
      "high": "299.00",
      "low": "293.50",
      "close": "294.50",
      "average": "295.345",
      "volume": "8651",
      "turnover": "2556862",
      "trades": "161"
    },
    {
      "date": "2026-06-03",
      "bid": "298.50",
      "ask": "300.00",
      "open": "293.50",
      "high": "300.00",
      "low": "293.50",
      "close": "300.00",
      "average": "298.6344",
      "volume": "10778",
      "turnover": "3218681.5",
      "trades": "174"
    },
    {
      "date": "2026-06-04",
      "bid": "298.50",
      "ask": "301.00",
      "open": "299.00",
      "high": "305.00",
      "low": "297.50",
      "close": "298.50",
      "average": "300.3385",
      "volume": "11854",
      "turnover": "3560070.25",
      "trades": "172"
    },
    {
      "date": "2026-06-05",
      "bid": "293.00",
      "ask": "296.00",
      "open": "298.50",
      "high": "302.00",
      "low": "293.50",
      "close": "294.50",
      "average": "296.4801",
      "volume": "7407",
      "turnover": "2196028",
      "trades": "131"
    },
    {
      "date": "2026-06-08",
      "bid": "297.00",
      "ask": "299.00",
      "open": "294.50",
      "high": "299.50",
      "low": "289.00",
      "close": "299.00",
      "average": "295.0893",
      "volume": "12778",
      "turnover": "3770641.75",
      "trades": "234"
    },
    {
      "date": "2026-06-09",
      "bid": "297.50",
      "ask": "299.50",
      "open": "298.50",
      "high": "300.50",
      "low": "295.50",
      "close": "299.00",
      "average": "298.3918",
      "volume": "8434",
      "turnover": "2516577.5",
      "trades": "174"
    },
    {
      "date": "2026-06-10",
      "bid": "295.50",
      "ask": "298.50",
      "open": "294.50",
      "high": "300.50",
      "low": "294.00",
      "close": "295.50",
      "average": "296.8409",
      "volume": "16107",
      "turnover": "4781216",
      "trades": "276"
    },
    {
      "date": "2026-06-11",
      "bid": "294.50",
      "ask": "298.00",
      "open": "293.00",
      "high": "299.00",
      "low": "293.00",
      "close": "297.00",
      "average": "296.8651",
      "volume": "11507",
      "turnover": "3416026.5",
      "trades": "208"
    },
    {
      "date": "2026-06-12",
      "bid": "296.00",
      "ask": "298.00",
      "open": "299.00",
      "high": "300.00",
      "low": "291.00",
      "close": "296.00",
      "average": "294.9969",
      "volume": "10674",
      "turnover": "3148711.5",
      "trades": "158"
    },
    {
      "date": "2026-06-15",
      "bid": "294.00",
      "ask": "296.00",
      "open": "296.00",
      "high": "303.50",
      "low": "294.50",
      "close": "295.00",
      "average": "298.3507",
      "volume": "15791",
      "turnover": "4711256",
      "trades": "190"
    },
    {
      "date": "2026-06-16",
      "bid": "293.00",
      "ask": "294.00",
      "open": "295.50",
      "high": "296.00",
      "low": "293.00",
      "close": "293.50",
      "average": "293.9396",
      "volume": "6873",
      "turnover": "2020247",
      "trades": "131"
    },
    {
      "date": "2026-06-17",
      "bid": "292.50",
      "ask": "294.50",
      "open": "293.50",
      "high": "294.00",
      "low": "289.50",
      "close": "294.00",
      "average": "292.5564",
      "volume": "8114",
      "turnover": "2373802.5",
      "trades": "175"
    },
    {
      "date": "2026-06-18",
      "bid": "293.00",
      "ask": "294.50",
      "open": "294.00",
      "high": "295.00",
      "low": "286.50",
      "close": "294.00",
      "average": "291.3322",
      "volume": "16973",
      "turnover": "4944781",
      "trades": "186"
    },
    {
      "date": "2026-06-22",
      "bid": "294.00",
      "ask": "296.50",
      "open": "292.00",
      "high": "296.00",
      "low": "290.00",
      "close": "296.00",
      "average": "294.7543",
      "volume": "8595",
      "turnover": "2533413",
      "trades": "122"
    },
    {
      "date": "2026-06-23",
      "bid": "295.00",
      "ask": "296.00",
      "open": "294.00",
      "high": "297.00",
      "low": "291.50",
      "close": "295.00",
      "average": "294.6564",
      "volume": "14517",
      "turnover": "4277527.5",
      "trades": "196"
    },
    {
      "date": "2026-06-24",
      "bid": "291.00",
      "ask": "292.50",
      "open": "291.50",
      "high": "295.00",
      "low": "286.00",
      "close": "293.00",
      "average": "291.5634",
      "volume": "8930",
      "turnover": "2604873.5",
      "trades": "195"
    },
    {
      "date": "2026-06-25",
      "bid": "293.50",
      "ask": "296.00",
      "open": "287.00",
      "high": "296.00",
      "low": "287.00",
      "close": "293.00",
      "average": "293.237",
      "volume": "10719",
      "turnover": "3143316.5",
      "trades": "195"
    },
    {
      "date": "2026-06-26",
      "bid": "291.50",
      "ask": "295.00",
      "open": "293.00",
      "high": "294.00",
      "low": "291.00",
      "close": "292.50",
      "average": "292.5476",
      "volume": "1942",
      "turnover": "568127.5",
      "trades": "110"
    },
    {
      "date": "2026-06-29",
      "bid": "295.00",
      "ask": "296.50",
      "open": "292.50",
      "high": "298.50",
      "low": "291.50",
      "close": "294.50",
      "average": "295.0012",
      "volume": "10814",
      "turnover": "3190142.5",
      "trades": "267"
    },
    {
      "date": "2026-06-30",
      "bid": "292.50",
      "ask": "294.00",
      "open": "297.00",
      "high": "299.00",
      "low": "290.50",
      "close": "291.50",
      "average": "292.7249",
      "volume": "12254",
      "turnover": "3587051",
      "trades": "273"
    },
    {
      "date": "2026-07-01",
      "bid": "295.50",
      "ask": "297.50",
      "open": "291.50",
      "high": "298.00",
      "low": "290.00",
      "close": "298.00",
      "average": "294.9863",
      "volume": "14713",
      "turnover": "4339345.5",
      "trades": "305"
    },
    {
      "date": "2026-07-02",
      "bid": "303.00",
      "ask": "305.50",
      "open": "297.00",
      "high": "306.00",
      "low": "293.00",
      "close": "304.00",
      "average": "302.6143",
      "volume": "47128",
      "turnover": "14261599.5",
      "trades": "248"
    },
    {
      "date": "2026-07-03",
      "bid": "302.00",
      "ask": "303.50",
      "open": "304.00",
      "high": "306.50",
      "low": "300.50",
      "close": "302.50",
      "average": "302.9726",
      "volume": "10146",
      "turnover": "3073982",
      "trades": "213"
    },
    {
      "date": "2026-07-06",
      "bid": "301.50",
      "ask": "303.50",
      "open": "302.00",
      "high": "304.00",
      "low": "295.00",
      "close": "304.00",
      "average": "302.135",
      "volume": "12105",
      "turnover": "3656713.5",
      "trades": "198"
    },
    {
      "date": "2026-07-07",
      "bid": "303.00",
      "ask": "304.00",
      "open": "305.50",
      "high": "308.00",
      "low": "302.50",
      "close": "304.00",
      "average": "304.508",
      "volume": "4640",
      "turnover": "1413484",
      "trades": "137"
    },
    {
      "date": "2026-07-08",
      "bid": "293.00",
      "ask": "295.00",
      "open": "303.00",
      "high": "303.00",
      "low": "293.00",
      "close": "293.00",
      "average": "294.4719",
      "volume": "8244",
      "turnover": "2427626",
      "trades": "214"
    },
    {
      "date": "2026-07-09",
      "bid": "296.50",
      "ask": "298.00",
      "open": "299.00",
      "high": "308.50",
      "low": "296.00",
      "close": "296.00",
      "average": "299.2954",
      "volume": "8530",
      "turnover": "2552989.5",
      "trades": "149"
    },
    {
      "date": "2026-07-10",
      "bid": "292.50",
      "ask": "294.00",
      "open": "298.00",
      "high": "298.50",
      "low": "291.50",
      "close": "297.00",
      "average": "295.5816",
      "volume": "21057",
      "turnover": "6223348.5",
      "trades": "334"
    },
    {
      "date": "2026-07-13",
      "bid": "297.00",
      "ask": "297.50",
      "open": "297.50",
      "high": "300.00",
      "low": "294.00",
      "close": "300.00",
      "average": "298.7502",
      "volume": "16155",
      "turnover": "4826088.5",
      "trades": "223"
    },
    {
      "date": "2026-07-14",
      "bid": "299.00",
      "ask": "300.50",
      "open": "298.50",
      "high": "302.00",
      "low": "298.00",
      "close": "300.50",
      "average": "300.3782",
      "volume": "9900",
      "turnover": "2973441",
      "trades": "150"
    },
    {
      "date": "2026-07-15",
      "bid": "315.00",
      "ask": "316.00",
      "open": "300.00",
      "high": "322.00",
      "low": "299.50",
      "close": "316.00",
      "average": "316.3632",
      "volume": "24543",
      "turnover": "7760523.25",
      "trades": "338"
    },
    {
      "date": "2026-07-16",
      "bid": "292.50",
      "ask": "296.00",
      "open": "310.50",
      "high": "315.00",
      "low": "287.50",
      "close": "295.50",
      "average": "293.8098",
      "volume": "41385",
      "turnover": "12161237.25",
      "trades": "740"
    },
    {
      "date": "2026-07-17",
      "bid": "280.00",
      "ask": "281.00",
      "open": "299.00",
      "high": "299.00",
      "low": "280.00",
      "close": "281.50",
      "average": "284.8402",
      "volume": "31745",
      "turnover": "9042303",
      "trades": "465"
    },
    {
      "date": "2026-07-20",
      "bid": "273.50",
      "ask": "276.00",
      "open": "281.50",
      "high": "286.00",
      "low": "273.00",
      "close": "275.50",
      "average": "276.5283",
      "volume": "16449",
      "turnover": "4549125.5",
      "trades": "321"
    },
    {
      "date": "2026-07-21",
      "bid": "274.00",
      "ask": "276.50",
      "open": "275.50",
      "high": "276.00",
      "low": "270.00",
      "close": "275.50",
      "average": "274.2394",
      "volume": "21181",
      "turnover": "5808607",
      "trades": "320"
    },
    {
      "date": "2026-07-22",
      "bid": "276.50",
      "ask": "278.50",
      "open": "279.00",
      "high": "279.00",
      "low": "273.00",
      "close": "276.50",
      "average": "276.2853",
      "volume": "12944",
      "turnover": "3576183",
      "trades": "283"
    },
    {
      "date": "2026-07-23",
      "bid": "270.00",
      "ask": "271.50",
      "open": "276.00",
      "high": "277.00",
      "low": "270.50",
      "close": "270.50",
      "average": "272.5032",
      "volume": "6682",
      "turnover": "1820854",
      "trades": "150"
    },
    {
      "date": "2026-07-24",
      "bid": "271.50",
      "ask": "273.00",
      "open": "270.50",
      "high": "272.50",
      "low": "268.00",
      "close": "272.50",
      "average": "271.1347",
      "volume": "10125",
      "turnover": "2745168.5",
      "trades": "218"
    },
    {
      "date": "2026-07-27",
      "bid": "272.50",
      "ask": "274.00",
      "open": "273.00",
      "high": "277.00",
      "low": "272.50",
      "close": "274.00",
      "average": "274.1928",
      "volume": "9909",
      "turnover": "2716985",
      "trades": "202"
    },
    {
      "date": "2026-07-28",
      "bid": "273.50",
      "ask": "275.00",
      "open": "273.00",
      "high": "274.50",
      "low": "270.00",
      "close": "274.00",
      "average": "273.2113",
      "volume": "14749",
      "turnover": "4029872.75",
      "trades": "238"
    },
    {
      "date": "2026-07-29",
      "bid": "271.00",
      "ask": "272.50",
      "open": "275.00",
      "high": "276.00",
      "low": "271.00",
      "close": "272.50",
      "average": "272.8817",
      "volume": "11923",
      "turnover": "3253581",
      "trades": "181"
    },
    {
      "date": "2026-07-30",
      "bid": "271.50",
      "ask": "273.00",
      "open": "272.50",
      "high": "276.50",
      "low": "271.00",
      "close": "271.50",
      "average": "272.7591",
      "volume": "13430",
      "turnover": "3664359.5",
      "trades": "202"
    },
    {
      "date": "2026-07-31",
      "bid": "272.50",
      "ask": "275.00",
      "open": "273.00",
      "high": "277.00",
      "low": "272.50",
      "close": "274.00",
      "average": "274.2201",
      "volume": "13403",
      "turnover": "3676141.5",
      "trades": "235"
    },
    {
      "date": "2026-08-03",
      "bid": "273.00",
      "ask": "275.00",
      "open": "274.00",
      "high": "278.00",
      "low": "273.50",
      "close": "276.00",
      "average": "275.8378",
      "volume": "11899",
      "turnover": "3282194",
      "trades": "170"
    },
    {
      "date": "2026-08-04",
      "bid": "280.50",
      "ask": "282.00",
      "open": "276.50",
      "high": "282.50",
      "low": "276.50",
      "close": "282.50",
      "average": "279.4511",
      "volume": "62282",
      "turnover": "17404748.75",
      "trades": "184"
    },
    {
      "date": "2026-08-05",
      "bid": "283.50",
      "ask": "285.00",
      "open": "282.50",
      "high": "286.00",
      "low": "281.00",
      "close": "282.50",
      "average": "283.1167",
      "volume": "13257",
      "turnover": "3753196.5",
      "trades": "254"
    }
  ]
}