{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX281006/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cevi?id=TX281006",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX281006",
    "asset_class": "SHARES",
    "isin": "SE0000683484",
    "symbol": "CEVI",
    "company": "CellaVision",
    "market": null,
    "last_sale_price": "SEK 148.20",
    "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": "459.80",
      "ask": "462.80",
      "open": "450.00",
      "high": "464.20",
      "low": "450.00",
      "close": "462.20",
      "average": "457.0338",
      "volume": "15373",
      "turnover": "7025980.2",
      "trades": "504"
    },
    {
      "date": "2021-08-03",
      "bid": "466.00",
      "ask": "468.80",
      "open": "462.00",
      "high": "471.00",
      "low": "458.20",
      "close": "471.00",
      "average": "466.1239",
      "volume": "9298",
      "turnover": "4334020.2",
      "trades": "449"
    },
    {
      "date": "2021-08-04",
      "bid": "464.20",
      "ask": "466.20",
      "open": "471.00",
      "high": "474.80",
      "low": "461.00",
      "close": "465.60",
      "average": "465.6625",
      "volume": "23023",
      "turnover": "10720947.19",
      "trades": "505"
    },
    {
      "date": "2021-08-05",
      "bid": "475.60",
      "ask": "477.60",
      "open": "465.60",
      "high": "479.60",
      "low": "461.00",
      "close": "478.00",
      "average": "472.3042",
      "volume": "7610",
      "turnover": "3594235",
      "trades": "273"
    },
    {
      "date": "2021-08-06",
      "bid": "452.20",
      "ask": "456.80",
      "open": "478.00",
      "high": "478.00",
      "low": "450.60",
      "close": "453.00",
      "average": "464.3063",
      "volume": "12568",
      "turnover": "5835432.8",
      "trades": "380"
    },
    {
      "date": "2021-08-09",
      "bid": "457.80",
      "ask": "460.60",
      "open": "453.00",
      "high": "461.80",
      "low": "450.60",
      "close": "458.00",
      "average": "456.4749",
      "volume": "3809",
      "turnover": "1738712.8",
      "trades": "179"
    },
    {
      "date": "2021-08-10",
      "bid": "459.60",
      "ask": "461.20",
      "open": "458.00",
      "high": "466.00",
      "low": "458.00",
      "close": "460.80",
      "average": "462.0254",
      "volume": "4936",
      "turnover": "2280556.79",
      "trades": "231"
    },
    {
      "date": "2021-08-11",
      "bid": "459.00",
      "ask": "462.00",
      "open": "460.80",
      "high": "463.00",
      "low": "445.40",
      "close": "462.00",
      "average": "459.6862",
      "volume": "5567",
      "turnover": "2559073.4",
      "trades": "287"
    },
    {
      "date": "2021-08-12",
      "bid": "488.20",
      "ask": "491.00",
      "open": "464.00",
      "high": "494.00",
      "low": "457.40",
      "close": "492.40",
      "average": "480.5963",
      "volume": "13598",
      "turnover": "6535412.6",
      "trades": "713"
    },
    {
      "date": "2021-08-13",
      "bid": "461.60",
      "ask": "463.20",
      "open": "492.40",
      "high": "503.50",
      "low": "457.60",
      "close": "463.20",
      "average": "474.4392",
      "volume": "19913",
      "turnover": "9448316.19",
      "trades": "1031"
    },
    {
      "date": "2021-08-16",
      "bid": "470.00",
      "ask": "472.60",
      "open": "463.40",
      "high": "480.80",
      "low": "463.40",
      "close": "471.20",
      "average": "470.2138",
      "volume": "6880",
      "turnover": "3235071",
      "trades": "387"
    },
    {
      "date": "2021-08-17",
      "bid": "481.40",
      "ask": "485.40",
      "open": "471.20",
      "high": "496.80",
      "low": "468.60",
      "close": "484.60",
      "average": "479.9586",
      "volume": "10276",
      "turnover": "4932054.8",
      "trades": "535"
    },
    {
      "date": "2021-08-18",
      "bid": "475.00",
      "ask": "478.60",
      "open": "490.00",
      "high": "503.50",
      "low": "475.40",
      "close": "476.40",
      "average": "488.6242",
      "volume": "35027",
      "turnover": "17115039.8",
      "trades": "771"
    },
    {
      "date": "2021-08-19",
      "bid": "457.00",
      "ask": "458.80",
      "open": "476.40",
      "high": "476.40",
      "low": "445.20",
      "close": "457.60",
      "average": "457.4812",
      "volume": "18335",
      "turnover": "8388044.76",
      "trades": "767"
    },
    {
      "date": "2021-08-20",
      "bid": "452.20",
      "ask": "456.80",
      "open": "457.60",
      "high": "461.20",
      "low": "447.00",
      "close": "453.20",
      "average": "454.2159",
      "volume": "19091",
      "turnover": "8671436.19",
      "trades": "651"
    },
    {
      "date": "2021-08-23",
      "bid": "434.40",
      "ask": "438.40",
      "open": "453.20",
      "high": "460.80",
      "low": "432.60",
      "close": "441.00",
      "average": "438.8577",
      "volume": "19567",
      "turnover": "8589006.8",
      "trades": "731"
    },
    {
      "date": "2021-08-24",
      "bid": "463.00",
      "ask": "466.20",
      "open": "431.20",
      "high": "469.20",
      "low": "431.20",
      "close": "468.40",
      "average": "457.7391",
      "volume": "14843",
      "turnover": "6794274.7",
      "trades": "531"
    },
    {
      "date": "2021-08-25",
      "bid": "453.00",
      "ask": "454.40",
      "open": "460.00",
      "high": "467.80",
      "low": "449.80",
      "close": "453.00",
      "average": "457.2418",
      "volume": "14385",
      "turnover": "6577423",
      "trades": "490"
    },
    {
      "date": "2021-08-26",
      "bid": "453.60",
      "ask": "457.40",
      "open": "453.00",
      "high": "460.80",
      "low": "450.20",
      "close": "460.20",
      "average": "456.8438",
      "volume": "17200",
      "turnover": "7857484.2",
      "trades": "336"
    },
    {
      "date": "2021-08-27",
      "bid": "457.00",
      "ask": "459.60",
      "open": "461.00",
      "high": "466.60",
      "low": "455.80",
      "close": "463.60",
      "average": "462.2536",
      "volume": "8181",
      "turnover": "3781801.8",
      "trades": "390"
    },
    {
      "date": "2021-08-30",
      "bid": "463.00",
      "ask": "466.00",
      "open": "463.60",
      "high": "470.00",
      "low": "460.20",
      "close": "470.00",
      "average": "465.8756",
      "volume": "4038",
      "turnover": "1880510.2",
      "trades": "224"
    },
    {
      "date": "2021-08-31",
      "bid": "453.60",
      "ask": "457.60",
      "open": "465.20",
      "high": "472.40",
      "low": "453.60",
      "close": "458.00",
      "average": "464.2686",
      "volume": "22313",
      "turnover": "10354823.19",
      "trades": "537"
    },
    {
      "date": "2021-09-01",
      "bid": "462.00",
      "ask": "463.20",
      "open": "470.00",
      "high": "470.00",
      "low": "451.40",
      "close": "465.00",
      "average": "459.2668",
      "volume": "11118",
      "turnover": "5106222",
      "trades": "385"
    },
    {
      "date": "2021-09-02",
      "bid": "467.40",
      "ask": "471.00",
      "open": "465.00",
      "high": "476.40",
      "low": "463.60",
      "close": "472.60",
      "average": "471.8449",
      "volume": "8610",
      "turnover": "4063116.5",
      "trades": "449"
    },
    {
      "date": "2021-09-03",
      "bid": "463.40",
      "ask": "465.00",
      "open": "472.60",
      "high": "472.60",
      "low": "461.00",
      "close": "464.20",
      "average": "464.8713",
      "volume": "6573",
      "turnover": "3055765",
      "trades": "335"
    },
    {
      "date": "2021-09-06",
      "bid": "471.20",
      "ask": "473.60",
      "open": "464.20",
      "high": "474.80",
      "low": "463.40",
      "close": "472.20",
      "average": "469.7188",
      "volume": "6901",
      "turnover": "3241414.8",
      "trades": "307"
    },
    {
      "date": "2021-09-07",
      "bid": "461.80",
      "ask": "463.00",
      "open": "465.20",
      "high": "474.60",
      "low": "461.60",
      "close": "462.00",
      "average": "465.861",
      "volume": "10276",
      "turnover": "4787190.3",
      "trades": "406"
    },
    {
      "date": "2021-09-08",
      "bid": "446.60",
      "ask": "448.20",
      "open": "461.00",
      "high": "461.00",
      "low": "442.20",
      "close": "449.60",
      "average": "448.3766",
      "volume": "9238",
      "turnover": "4141056.8",
      "trades": "368"
    },
    {
      "date": "2021-09-09",
      "bid": "449.20",
      "ask": "452.00",
      "open": "449.60",
      "high": "452.80",
      "low": "440.00",
      "close": "452.80",
      "average": "448.5418",
      "volume": "6195",
      "turnover": "2778179.7",
      "trades": "262"
    },
    {
      "date": "2021-09-10",
      "bid": "456.00",
      "ask": "458.00",
      "open": "452.80",
      "high": "462.60",
      "low": "446.80",
      "close": "459.40",
      "average": "448.8809",
      "volume": "69537",
      "turnover": "31214416.3",
      "trades": "265"
    },
    {
      "date": "2021-09-13",
      "bid": "445.40",
      "ask": "447.60",
      "open": "446.00",
      "high": "459.00",
      "low": "442.80",
      "close": "445.40",
      "average": "446.8691",
      "volume": "8123",
      "turnover": "3630141.8",
      "trades": "358"
    },
    {
      "date": "2021-09-14",
      "bid": "438.60",
      "ask": "440.40",
      "open": "445.40",
      "high": "448.20",
      "low": "436.20",
      "close": "438.80",
      "average": "439.8847",
      "volume": "11379",
      "turnover": "5006773.8",
      "trades": "343"
    },
    {
      "date": "2021-09-15",
      "bid": "434.60",
      "ask": "436.40",
      "open": "438.80",
      "high": "442.00",
      "low": "432.40",
      "close": "436.60",
      "average": "436.4507",
      "volume": "10772",
      "turnover": "4700020.5",
      "trades": "348"
    },
    {
      "date": "2021-09-16",
      "bid": "445.20",
      "ask": "446.40",
      "open": "436.60",
      "high": "449.80",
      "low": "436.00",
      "close": "448.00",
      "average": "444.5784",
      "volume": "14697",
      "turnover": "6532149.7",
      "trades": "416"
    },
    {
      "date": "2021-09-17",
      "bid": "440.60",
      "ask": "443.80",
      "open": "448.00",
      "high": "455.80",
      "low": "439.80",
      "close": "445.20",
      "average": "446.35",
      "volume": "17027",
      "turnover": "7599690.2",
      "trades": "487"
    },
    {
      "date": "2021-09-20",
      "bid": "432.40",
      "ask": "436.40",
      "open": "445.00",
      "high": "445.00",
      "low": "421.60",
      "close": "433.40",
      "average": "429.1953",
      "volume": "9911",
      "turnover": "4256060",
      "trades": "367"
    },
    {
      "date": "2021-09-21",
      "bid": "428.60",
      "ask": "429.40",
      "open": "425.00",
      "high": "438.40",
      "low": "425.00",
      "close": "428.80",
      "average": "430.7959",
      "volume": "94561",
      "turnover": "40748308",
      "trades": "249"
    },
    {
      "date": "2021-09-22",
      "bid": "434.80",
      "ask": "437.40",
      "open": "428.80",
      "high": "439.40",
      "low": "422.20",
      "close": "434.80",
      "average": "431.5699",
      "volume": "10723",
      "turnover": "4626581.7",
      "trades": "375"
    },
    {
      "date": "2021-09-23",
      "bid": "439.80",
      "ask": "441.80",
      "open": "439.40",
      "high": "442.60",
      "low": "435.00",
      "close": "440.00",
      "average": "440.1427",
      "volume": "7744",
      "turnover": "3408879.1",
      "trades": "282"
    },
    {
      "date": "2021-09-24",
      "bid": "424.80",
      "ask": "427.00",
      "open": "439.80",
      "high": "451.00",
      "low": "421.40",
      "close": "427.00",
      "average": "431.0731",
      "volume": "9792",
      "turnover": "4221489.2",
      "trades": "325"
    },
    {
      "date": "2021-09-27",
      "bid": "407.00",
      "ask": "407.40",
      "open": "422.80",
      "high": "429.40",
      "low": "405.20",
      "close": "407.60",
      "average": "412.3483",
      "volume": "6073",
      "turnover": "2504191.4",
      "trades": "321"
    },
    {
      "date": "2021-09-28",
      "bid": "385.60",
      "ask": "389.00",
      "open": "407.60",
      "high": "407.60",
      "low": "384.80",
      "close": "388.00",
      "average": "392.3908",
      "volume": "28752",
      "turnover": "11283272.8",
      "trades": "760"
    },
    {
      "date": "2021-09-29",
      "bid": "388.20",
      "ask": "390.20",
      "open": "387.00",
      "high": "398.60",
      "low": "382.40",
      "close": "388.00",
      "average": "390.7417",
      "volume": "27985",
      "turnover": "10934887.4",
      "trades": "613"
    },
    {
      "date": "2021-09-30",
      "bid": "390.60",
      "ask": "391.20",
      "open": "388.00",
      "high": "404.80",
      "low": "387.80",
      "close": "391.40",
      "average": "394.614",
      "volume": "10836",
      "turnover": "4278429.2",
      "trades": "446"
    },
    {
      "date": "2021-10-01",
      "bid": "384.60",
      "ask": "386.00",
      "open": "391.40",
      "high": "391.40",
      "low": "380.60",
      "close": "386.00",
      "average": "385.7724",
      "volume": "13837",
      "turnover": "5337846.2",
      "trades": "577"
    },
    {
      "date": "2021-10-04",
      "bid": "382.60",
      "ask": "383.80",
      "open": "387.40",
      "high": "392.60",
      "low": "381.80",
      "close": "383.60",
      "average": "388.4341",
      "volume": "37706",
      "turnover": "14645581.4",
      "trades": "481"
    },
    {
      "date": "2021-10-05",
      "bid": "389.00",
      "ask": "392.60",
      "open": "383.60",
      "high": "392.60",
      "low": "378.20",
      "close": "390.60",
      "average": "386.0719",
      "volume": "12146",
      "turnover": "4688334.2",
      "trades": "396"
    },
    {
      "date": "2021-10-06",
      "bid": "384.20",
      "ask": "385.00",
      "open": "391.00",
      "high": "391.20",
      "low": "382.00",
      "close": "384.80",
      "average": "385.7517",
      "volume": "12909",
      "turnover": "4979669",
      "trades": "415"
    },
    {
      "date": "2021-10-07",
      "bid": "387.60",
      "ask": "390.00",
      "open": "384.80",
      "high": "392.00",
      "low": "378.00",
      "close": "389.20",
      "average": "386.2885",
      "volume": "8223",
      "turnover": "3176450.2",
      "trades": "321"
    },
    {
      "date": "2021-10-08",
      "bid": "386.20",
      "ask": "389.40",
      "open": "391.20",
      "high": "391.20",
      "low": "380.80",
      "close": "386.20",
      "average": "386.2909",
      "volume": "11953",
      "turnover": "4617335",
      "trades": "287"
    },
    {
      "date": "2021-10-11",
      "bid": "367.80",
      "ask": "375.60",
      "open": "386.20",
      "high": "390.40",
      "low": "367.40",
      "close": "378.00",
      "average": "376.3304",
      "volume": "11472",
      "turnover": "4317262.4",
      "trades": "358"
    },
    {
      "date": "2021-10-12",
      "bid": "385.00",
      "ask": "388.00",
      "open": "374.80",
      "high": "393.80",
      "low": "368.80",
      "close": "388.40",
      "average": "372.0755",
      "volume": "98041",
      "turnover": "36479004.1",
      "trades": "239"
    },
    {
      "date": "2021-10-13",
      "bid": "393.20",
      "ask": "399.80",
      "open": "388.40",
      "high": "403.60",
      "low": "382.40",
      "close": "395.80",
      "average": "396.6388",
      "volume": "6866",
      "turnover": "2723326.2",
      "trades": "269"
    },
    {
      "date": "2021-10-14",
      "bid": "405.00",
      "ask": "413.60",
      "open": "403.40",
      "high": "415.60",
      "low": "395.80",
      "close": "409.20",
      "average": "406.1466",
      "volume": "11560",
      "turnover": "4695055",
      "trades": "355"
    },
    {
      "date": "2021-10-15",
      "bid": "400.40",
      "ask": "403.80",
      "open": "409.20",
      "high": "410.00",
      "low": "401.40",
      "close": "404.40",
      "average": "405.2477",
      "volume": "10096",
      "turnover": "4091380.8",
      "trades": "328"
    },
    {
      "date": "2021-10-18",
      "bid": "397.80",
      "ask": "401.80",
      "open": "404.40",
      "high": "407.20",
      "low": "397.80",
      "close": "399.60",
      "average": "401.5641",
      "volume": "9599",
      "turnover": "3854608",
      "trades": "282"
    },
    {
      "date": "2021-10-19",
      "bid": "416.00",
      "ask": "419.80",
      "open": "399.60",
      "high": "425.80",
      "low": "399.60",
      "close": "419.80",
      "average": "412.9745",
      "volume": "9020",
      "turnover": "3725340.7",
      "trades": "365"
    },
    {
      "date": "2021-10-20",
      "bid": "415.00",
      "ask": "416.40",
      "open": "425.00",
      "high": "425.00",
      "low": "409.20",
      "close": "416.00",
      "average": "415.252",
      "volume": "11162",
      "turnover": "4635023",
      "trades": "374"
    },
    {
      "date": "2021-10-21",
      "bid": "419.00",
      "ask": "422.00",
      "open": "416.20",
      "high": "422.00",
      "low": "413.20",
      "close": "420.60",
      "average": "418.753",
      "volume": "5966",
      "turnover": "2498280.4",
      "trades": "226"
    },
    {
      "date": "2021-10-22",
      "bid": "447.60",
      "ask": "449.80",
      "open": "418.00",
      "high": "459.00",
      "low": "418.00",
      "close": "446.60",
      "average": "444.2301",
      "volume": "25253",
      "turnover": "11218838",
      "trades": "722"
    },
    {
      "date": "2021-10-25",
      "bid": "381.40",
      "ask": "382.40",
      "open": "448.00",
      "high": "448.00",
      "low": "376.20",
      "close": "379.80",
      "average": "390.682",
      "volume": "68085",
      "turnover": "26599585.4",
      "trades": "1856"
    },
    {
      "date": "2021-10-26",
      "bid": "390.00",
      "ask": "392.60",
      "open": "381.00",
      "high": "393.20",
      "low": "378.00",
      "close": "391.00",
      "average": "388.3087",
      "volume": "26405",
      "turnover": "10253292.19",
      "trades": "920"
    },
    {
      "date": "2021-10-27",
      "bid": "383.20",
      "ask": "385.00",
      "open": "391.20",
      "high": "393.60",
      "low": "381.60",
      "close": "383.20",
      "average": "384.4532",
      "volume": "7124",
      "turnover": "2738844.4",
      "trades": "267"
    },
    {
      "date": "2021-10-28",
      "bid": "387.40",
      "ask": "388.80",
      "open": "383.40",
      "high": "390.40",
      "low": "381.00",
      "close": "387.00",
      "average": "385.6329",
      "volume": "9192",
      "turnover": "3544738",
      "trades": "317"
    },
    {
      "date": "2021-10-29",
      "bid": "388.20",
      "ask": "394.80",
      "open": "381.00",
      "high": "393.80",
      "low": "380.60",
      "close": "390.60",
      "average": "385.4706",
      "volume": "9667",
      "turnover": "3725743",
      "trades": "328"
    },
    {
      "date": "2021-11-01",
      "bid": "388.00",
      "ask": "390.80",
      "open": "390.60",
      "high": "405.20",
      "low": "384.60",
      "close": "389.40",
      "average": "396.8157",
      "volume": "21075",
      "turnover": "8362903.6",
      "trades": "697"
    },
    {
      "date": "2021-11-02",
      "bid": "392.20",
      "ask": "395.40",
      "open": "389.40",
      "high": "404.00",
      "low": "385.80",
      "close": "395.20",
      "average": "396.4805",
      "volume": "20681",
      "turnover": "8199563.4",
      "trades": "673"
    },
    {
      "date": "2021-11-03",
      "bid": "407.20",
      "ask": "408.40",
      "open": "395.40",
      "high": "416.00",
      "low": "386.60",
      "close": "410.00",
      "average": "402.5788",
      "volume": "23985",
      "turnover": "9655841.19",
      "trades": "594"
    },
    {
      "date": "2021-11-04",
      "bid": "412.80",
      "ask": "415.00",
      "open": "419.00",
      "high": "419.00",
      "low": "405.80",
      "close": "413.20",
      "average": "411.0154",
      "volume": "6657",
      "turnover": "2736129.6",
      "trades": "289"
    },
    {
      "date": "2021-11-05",
      "bid": "413.00",
      "ask": "414.00",
      "open": "419.00",
      "high": "419.00",
      "low": "408.00",
      "close": "416.20",
      "average": "413.5481",
      "volume": "8972",
      "turnover": "3710353.6",
      "trades": "167"
    },
    {
      "date": "2021-11-08",
      "bid": "394.60",
      "ask": "396.60",
      "open": "416.20",
      "high": "416.20",
      "low": "389.00",
      "close": "395.00",
      "average": "399.5666",
      "volume": "21254",
      "turnover": "8492232.4",
      "trades": "520"
    },
    {
      "date": "2021-11-09",
      "bid": "387.20",
      "ask": "387.60",
      "open": "395.00",
      "high": "398.20",
      "low": "383.40",
      "close": "385.00",
      "average": "385.7323",
      "volume": "39421",
      "turnover": "15205951.2",
      "trades": "375"
    },
    {
      "date": "2021-11-10",
      "bid": "382.00",
      "ask": "384.20",
      "open": "384.80",
      "high": "387.40",
      "low": "376.00",
      "close": "385.00",
      "average": "382.0724",
      "volume": "18176",
      "turnover": "6946953.2",
      "trades": "376"
    },
    {
      "date": "2021-11-11",
      "bid": "384.80",
      "ask": "386.00",
      "open": "385.00",
      "high": "389.40",
      "low": "382.00",
      "close": "386.00",
      "average": "385.9693",
      "volume": "8274",
      "turnover": "3193510",
      "trades": "213"
    },
    {
      "date": "2021-11-12",
      "bid": "382.00",
      "ask": "384.80",
      "open": "386.00",
      "high": "389.80",
      "low": "382.60",
      "close": "385.00",
      "average": "385.7713",
      "volume": "10974",
      "turnover": "4233366.2",
      "trades": "334"
    },
    {
      "date": "2021-11-15",
      "bid": "384.00",
      "ask": "384.60",
      "open": "382.00",
      "high": "388.60",
      "low": "377.20",
      "close": "386.00",
      "average": "380.5374",
      "volume": "64696",
      "turnover": "24620496.9",
      "trades": "314"
    },
    {
      "date": "2021-11-16",
      "bid": "395.00",
      "ask": "396.00",
      "open": "386.00",
      "high": "399.20",
      "low": "385.00",
      "close": "395.80",
      "average": "393.932",
      "volume": "21294",
      "turnover": "8388255.1",
      "trades": "573"
    },
    {
      "date": "2021-11-17",
      "bid": "368.80",
      "ask": "372.80",
      "open": "390.20",
      "high": "397.20",
      "low": "357.20",
      "close": "371.20",
      "average": "367.0806",
      "volume": "102449",
      "turnover": "37614699.2",
      "trades": "1374"
    },
    {
      "date": "2021-11-18",
      "bid": "371.60",
      "ask": "373.80",
      "open": "371.20",
      "high": "379.80",
      "low": "367.00",
      "close": "373.60",
      "average": "373.1175",
      "volume": "16701",
      "turnover": "6231512.2",
      "trades": "466"
    },
    {
      "date": "2021-11-19",
      "bid": "368.00",
      "ask": "369.80",
      "open": "380.00",
      "high": "380.00",
      "low": "365.20",
      "close": "369.80",
      "average": "369.9285",
      "volume": "9012",
      "turnover": "3333795.6",
      "trades": "365"
    },
    {
      "date": "2021-11-22",
      "bid": "367.60",
      "ask": "368.80",
      "open": "369.40",
      "high": "374.60",
      "low": "363.00",
      "close": "369.80",
      "average": "369.2456",
      "volume": "28551",
      "turnover": "10535082.3",
      "trades": "530"
    },
    {
      "date": "2021-11-23",
      "bid": "358.40",
      "ask": "360.00",
      "open": "364.40",
      "high": "368.00",
      "low": "352.20",
      "close": "359.20",
      "average": "360.6714",
      "volume": "11006",
      "turnover": "3969549.6",
      "trades": "328"
    },
    {
      "date": "2021-11-24",
      "bid": "358.40",
      "ask": "360.40",
      "open": "359.20",
      "high": "361.40",
      "low": "348.00",
      "close": "358.20",
      "average": "351.9152",
      "volume": "43653",
      "turnover": "15362160.2",
      "trades": "472"
    },
    {
      "date": "2021-11-25",
      "bid": "360.80",
      "ask": "363.80",
      "open": "362.00",
      "high": "374.20",
      "low": "356.00",
      "close": "361.60",
      "average": "363.4054",
      "volume": "10354",
      "turnover": "3762699",
      "trades": "273"
    },
    {
      "date": "2021-11-26",
      "bid": "353.60",
      "ask": "356.60",
      "open": "349.80",
      "high": "368.60",
      "low": "349.40",
      "close": "355.80",
      "average": "359.6601",
      "volume": "22690",
      "turnover": "8162482.1",
      "trades": "514"
    },
    {
      "date": "2021-11-29",
      "bid": "350.00",
      "ask": "351.60",
      "open": "350.00",
      "high": "360.00",
      "low": "343.00",
      "close": "350.00",
      "average": "350.8107",
      "volume": "39403",
      "turnover": "13823081.4",
      "trades": "493"
    },
    {
      "date": "2021-11-30",
      "bid": "340.20",
      "ask": "342.00",
      "open": "345.00",
      "high": "350.00",
      "low": "338.00",
      "close": "338.00",
      "average": "341.3871",
      "volume": "57044",
      "turnover": "19474088",
      "trades": "897"
    },
    {
      "date": "2021-12-01",
      "bid": "339.40",
      "ask": "343.60",
      "open": "336.00",
      "high": "348.40",
      "low": "327.80",
      "close": "340.00",
      "average": "339.4634",
      "volume": "18025",
      "turnover": "6118389.6",
      "trades": "515"
    },
    {
      "date": "2021-12-02",
      "bid": "325.80",
      "ask": "328.60",
      "open": "338.60",
      "high": "338.60",
      "low": "321.60",
      "close": "329.00",
      "average": "326.9307",
      "volume": "27746",
      "turnover": "9077468.19",
      "trades": "355"
    },
    {
      "date": "2021-12-03",
      "bid": "321.40",
      "ask": "324.00",
      "open": "329.00",
      "high": "332.60",
      "low": "320.20",
      "close": "321.80",
      "average": "325.8326",
      "volume": "11384",
      "turnover": "3709948.6",
      "trades": "274"
    },
    {
      "date": "2021-12-06",
      "bid": "314.80",
      "ask": "315.40",
      "open": "321.80",
      "high": "325.60",
      "low": "310.00",
      "close": "315.40",
      "average": "315.4994",
      "volume": "9705",
      "turnover": "3061921.8",
      "trades": "275"
    },
    {
      "date": "2021-12-07",
      "bid": "317.40",
      "ask": "320.80",
      "open": "315.00",
      "high": "325.20",
      "low": "315.00",
      "close": "320.00",
      "average": "319.9541",
      "volume": "20954",
      "turnover": "6704319.2",
      "trades": "395"
    },
    {
      "date": "2021-12-08",
      "bid": "315.60",
      "ask": "316.00",
      "open": "323.00",
      "high": "329.60",
      "low": "315.20",
      "close": "316.00",
      "average": "319.6629",
      "volume": "23487",
      "turnover": "7507678.5",
      "trades": "481"
    },
    {
      "date": "2021-12-09",
      "bid": "312.00",
      "ask": "314.00",
      "open": "316.00",
      "high": "321.40",
      "low": "312.00",
      "close": "314.00",
      "average": "316.0926",
      "volume": "27142",
      "turnover": "8579370.6",
      "trades": "475"
    },
    {
      "date": "2021-12-10",
      "bid": "309.40",
      "ask": "311.00",
      "open": "312.00",
      "high": "314.40",
      "low": "306.20",
      "close": "311.00",
      "average": "310.0224",
      "volume": "19481",
      "turnover": "6039546.8",
      "trades": "338"
    },
    {
      "date": "2021-12-13",
      "bid": "305.20",
      "ask": "308.80",
      "open": "312.00",
      "high": "318.00",
      "low": "305.60",
      "close": "308.20",
      "average": "311.9131",
      "volume": "42089",
      "turnover": "13128875",
      "trades": "837"
    },
    {
      "date": "2021-12-14",
      "bid": "305.60",
      "ask": "307.80",
      "open": "308.20",
      "high": "318.40",
      "low": "305.00",
      "close": "307.00",
      "average": "311.6764",
      "volume": "25190",
      "turnover": "7851128.2",
      "trades": "503"
    },
    {
      "date": "2021-12-15",
      "bid": "307.60",
      "ask": "309.60",
      "open": "307.00",
      "high": "309.80",
      "low": "303.60",
      "close": "308.00",
      "average": "307.5422",
      "volume": "6596",
      "turnover": "2028548.2",
      "trades": "214"
    },
    {
      "date": "2021-12-16",
      "bid": "305.20",
      "ask": "307.80",
      "open": "310.20",
      "high": "326.40",
      "low": "304.80",
      "close": "305.80",
      "average": "308.9267",
      "volume": "17548",
      "turnover": "5421021.4",
      "trades": "336"
    },
    {
      "date": "2021-12-17",
      "bid": "299.20",
      "ask": "301.00",
      "open": "307.60",
      "high": "307.60",
      "low": "299.00",
      "close": "300.00",
      "average": "301.692",
      "volume": "19099",
      "turnover": "5762158.2",
      "trades": "364"
    },
    {
      "date": "2021-12-20",
      "bid": "301.00",
      "ask": "303.00",
      "open": "297.20",
      "high": "304.40",
      "low": "293.80",
      "close": "302.00",
      "average": "300.5702",
      "volume": "15086",
      "turnover": "4534171.09",
      "trades": "489"
    },
    {
      "date": "2021-12-21",
      "bid": "302.80",
      "ask": "304.40",
      "open": "300.20",
      "high": "310.40",
      "low": "299.00",
      "close": "303.40",
      "average": "305.6627",
      "volume": "14716",
      "turnover": "4498124.59",
      "trades": "396"
    },
    {
      "date": "2021-12-22",
      "bid": "316.00",
      "ask": "317.80",
      "open": "301.00",
      "high": "319.20",
      "low": "301.00",
      "close": "319.20",
      "average": "315.4197",
      "volume": "10131",
      "turnover": "3195511.3",
      "trades": "356"
    },
    {
      "date": "2021-12-23",
      "bid": "320.00",
      "ask": "321.60",
      "open": "322.00",
      "high": "325.20",
      "low": "317.20",
      "close": "320.00",
      "average": "320.8496",
      "volume": "9846",
      "turnover": "3158970.4",
      "trades": "333"
    },
    {
      "date": "2021-12-27",
      "bid": "330.00",
      "ask": "331.80",
      "open": "321.60",
      "high": "332.00",
      "low": "321.60",
      "close": "331.00",
      "average": "328.6889",
      "volume": "15146",
      "turnover": "4978424.2",
      "trades": "311"
    },
    {
      "date": "2021-12-28",
      "bid": "341.80",
      "ask": "342.40",
      "open": "335.60",
      "high": "349.20",
      "low": "331.80",
      "close": "342.00",
      "average": "342.6019",
      "volume": "16379",
      "turnover": "5611475.8",
      "trades": "413"
    },
    {
      "date": "2021-12-29",
      "bid": "326.40",
      "ask": "327.60",
      "open": "344.20",
      "high": "344.20",
      "low": "321.20",
      "close": "325.40",
      "average": "328.3524",
      "volume": "20467",
      "turnover": "6720418.1",
      "trades": "642"
    },
    {
      "date": "2021-12-30",
      "bid": "324.20",
      "ask": "325.00",
      "open": "325.20",
      "high": "327.80",
      "low": "321.00",
      "close": "325.20",
      "average": "324.1958",
      "volume": "6060",
      "turnover": "1964626.6",
      "trades": "249"
    },
    {
      "date": "2022-01-03",
      "bid": "324.00",
      "ask": "325.80",
      "open": "325.20",
      "high": "334.00",
      "low": "323.00",
      "close": "324.00",
      "average": "327.6169",
      "volume": "9370",
      "turnover": "3069770.2",
      "trades": "236"
    },
    {
      "date": "2022-01-04",
      "bid": "325.20",
      "ask": "325.80",
      "open": "329.20",
      "high": "329.20",
      "low": "320.20",
      "close": "325.20",
      "average": "324.4751",
      "volume": "12189",
      "turnover": "3955027.2",
      "trades": "394"
    },
    {
      "date": "2022-01-05",
      "bid": "326.40",
      "ask": "328.20",
      "open": "325.20",
      "high": "329.20",
      "low": "316.00",
      "close": "329.20",
      "average": "321.9903",
      "volume": "12714",
      "turnover": "4093317.4",
      "trades": "260"
    },
    {
      "date": "2022-01-07",
      "bid": "320.20",
      "ask": "321.00",
      "open": "325.00",
      "high": "325.40",
      "low": "314.20",
      "close": "323.00",
      "average": "319.2087",
      "volume": "27166",
      "turnover": "8671281",
      "trades": "538"
    },
    {
      "date": "2022-01-10",
      "bid": "310.20",
      "ask": "316.00",
      "open": "323.00",
      "high": "323.00",
      "low": "310.00",
      "close": "312.40",
      "average": "316.9296",
      "volume": "31084",
      "turnover": "9851440.6",
      "trades": "474"
    },
    {
      "date": "2022-01-11",
      "bid": "310.20",
      "ask": "311.60",
      "open": "312.40",
      "high": "343.40",
      "low": "310.00",
      "close": "311.00",
      "average": "312.6482",
      "volume": "13408",
      "turnover": "4191987.4",
      "trades": "280"
    },
    {
      "date": "2022-01-12",
      "bid": "320.00",
      "ask": "322.80",
      "open": "311.60",
      "high": "325.60",
      "low": "311.40",
      "close": "320.20",
      "average": "319.4227",
      "volume": "11755",
      "turnover": "3755253.9",
      "trades": "306"
    },
    {
      "date": "2022-01-13",
      "bid": "322.80",
      "ask": "323.60",
      "open": "322.00",
      "high": "325.20",
      "low": "320.00",
      "close": "323.00",
      "average": "321.1267",
      "volume": "16495",
      "turnover": "5296985.59",
      "trades": "287"
    },
    {
      "date": "2022-01-14",
      "bid": "315.00",
      "ask": "316.20",
      "open": "320.20",
      "high": "322.00",
      "low": "315.00",
      "close": "317.00",
      "average": "320.4641",
      "volume": "166812",
      "turnover": "53456976.1",
      "trades": "369"
    },
    {
      "date": "2022-01-17",
      "bid": "310.20",
      "ask": "311.00",
      "open": "317.00",
      "high": "320.40",
      "low": "306.00",
      "close": "311.40",
      "average": "310.0016",
      "volume": "18985",
      "turnover": "5885585.4",
      "trades": "390"
    },
    {
      "date": "2022-01-18",
      "bid": "308.20",
      "ask": "308.80",
      "open": "311.40",
      "high": "319.60",
      "low": "305.00",
      "close": "309.00",
      "average": "306.7613",
      "volume": "18680",
      "turnover": "5730372",
      "trades": "377"
    },
    {
      "date": "2022-01-19",
      "bid": "316.20",
      "ask": "318.00",
      "open": "309.00",
      "high": "318.60",
      "low": "303.80",
      "close": "318.60",
      "average": "313.5899",
      "volume": "13236",
      "turnover": "4149032.1",
      "trades": "341"
    },
    {
      "date": "2022-01-20",
      "bid": "316.60",
      "ask": "318.00",
      "open": "318.80",
      "high": "320.00",
      "low": "307.20",
      "close": "320.00",
      "average": "317.5259",
      "volume": "47469",
      "turnover": "15072303.8",
      "trades": "468"
    },
    {
      "date": "2022-01-21",
      "bid": "333.80",
      "ask": "335.60",
      "open": "320.00",
      "high": "336.80",
      "low": "315.00",
      "close": "336.80",
      "average": "325.7316",
      "volume": "47133",
      "turnover": "15352707",
      "trades": "1477"
    },
    {
      "date": "2022-01-24",
      "bid": "306.00",
      "ask": "306.20",
      "open": "336.80",
      "high": "336.80",
      "low": "296.00",
      "close": "307.00",
      "average": "306.5086",
      "volume": "55682",
      "turnover": "17067009",
      "trades": "1204"
    },
    {
      "date": "2022-01-25",
      "bid": "294.60",
      "ask": "295.80",
      "open": "307.00",
      "high": "308.00",
      "low": "284.60",
      "close": "295.00",
      "average": "289.8914",
      "volume": "90369",
      "turnover": "26201208.2",
      "trades": "817"
    },
    {
      "date": "2022-01-26",
      "bid": "305.80",
      "ask": "307.00",
      "open": "304.80",
      "high": "316.40",
      "low": "293.00",
      "close": "304.80",
      "average": "304.4268",
      "volume": "20243",
      "turnover": "6162516",
      "trades": "450"
    },
    {
      "date": "2022-01-27",
      "bid": "293.40",
      "ask": "295.60",
      "open": "304.80",
      "high": "304.80",
      "low": "293.40",
      "close": "295.00",
      "average": "297.2448",
      "volume": "23136",
      "turnover": "6877055",
      "trades": "512"
    },
    {
      "date": "2022-01-28",
      "bid": "295.60",
      "ask": "297.40",
      "open": "295.00",
      "high": "299.40",
      "low": "287.80",
      "close": "294.00",
      "average": "293.8144",
      "volume": "18910",
      "turnover": "5556030.2",
      "trades": "397"
    },
    {
      "date": "2022-01-31",
      "bid": "304.20",
      "ask": "305.40",
      "open": "294.00",
      "high": "307.00",
      "low": "294.00",
      "close": "302.60",
      "average": "302.3925",
      "volume": "30583",
      "turnover": "9248070",
      "trades": "459"
    },
    {
      "date": "2022-02-01",
      "bid": "342.60",
      "ask": "343.80",
      "open": "323.60",
      "high": "345.80",
      "low": "316.00",
      "close": "343.20",
      "average": "334.7725",
      "volume": "46142",
      "turnover": "15447011.3",
      "trades": "897"
    },
    {
      "date": "2022-02-02",
      "bid": "335.00",
      "ask": "336.60",
      "open": "343.40",
      "high": "346.80",
      "low": "333.40",
      "close": "337.00",
      "average": "339.2621",
      "volume": "22383",
      "turnover": "7593736.5",
      "trades": "521"
    },
    {
      "date": "2022-02-03",
      "bid": "335.20",
      "ask": "338.60",
      "open": "334.00",
      "high": "340.80",
      "low": "328.00",
      "close": "335.80",
      "average": "335.1436",
      "volume": "18514",
      "turnover": "6204849",
      "trades": "394"
    },
    {
      "date": "2022-02-04",
      "bid": "340.80",
      "ask": "343.00",
      "open": "347.00",
      "high": "348.00",
      "low": "329.00",
      "close": "342.00",
      "average": "336.8175",
      "volume": "23732",
      "turnover": "7992545.9",
      "trades": "560"
    },
    {
      "date": "2022-02-07",
      "bid": "329.60",
      "ask": "332.00",
      "open": "344.20",
      "high": "344.80",
      "low": "321.20",
      "close": "330.60",
      "average": "329.8679",
      "volume": "28407",
      "turnover": "9370557.8",
      "trades": "476"
    },
    {
      "date": "2022-02-08",
      "bid": "329.00",
      "ask": "331.00",
      "open": "325.80",
      "high": "333.40",
      "low": "323.40",
      "close": "327.20",
      "average": "327.7874",
      "volume": "11181",
      "turnover": "3664991",
      "trades": "282"
    },
    {
      "date": "2022-02-09",
      "bid": "336.80",
      "ask": "338.00",
      "open": "323.80",
      "high": "339.20",
      "low": "323.80",
      "close": "338.20",
      "average": "333.6284",
      "volume": "12015",
      "turnover": "4008545.8",
      "trades": "257"
    },
    {
      "date": "2022-02-10",
      "bid": "331.80",
      "ask": "334.00",
      "open": "338.20",
      "high": "342.00",
      "low": "321.80",
      "close": "334.20",
      "average": "330.0479",
      "volume": "16565",
      "turnover": "5467278.6",
      "trades": "323"
    },
    {
      "date": "2022-02-11",
      "bid": "327.60",
      "ask": "328.80",
      "open": "327.60",
      "high": "330.00",
      "low": "322.00",
      "close": "328.20",
      "average": "326.6548",
      "volume": "9176",
      "turnover": "2997410.9",
      "trades": "204"
    },
    {
      "date": "2022-02-14",
      "bid": "315.20",
      "ask": "316.40",
      "open": "321.20",
      "high": "321.20",
      "low": "302.00",
      "close": "316.80",
      "average": "309.8474",
      "volume": "23479",
      "turnover": "7274908",
      "trades": "501"
    },
    {
      "date": "2022-02-15",
      "bid": "322.60",
      "ask": "324.20",
      "open": "315.00",
      "high": "327.60",
      "low": "313.60",
      "close": "322.60",
      "average": "319.187",
      "volume": "13642",
      "turnover": "4354349.4",
      "trades": "383"
    },
    {
      "date": "2022-02-16",
      "bid": "326.20",
      "ask": "328.20",
      "open": "321.40",
      "high": "330.40",
      "low": "321.20",
      "close": "326.80",
      "average": "326.8937",
      "volume": "7520",
      "turnover": "2458284.1",
      "trades": "212"
    },
    {
      "date": "2022-02-17",
      "bid": "311.40",
      "ask": "315.00",
      "open": "325.00",
      "high": "331.00",
      "low": "311.40",
      "close": "313.40",
      "average": "321.7003",
      "volume": "9302",
      "turnover": "2992550.1",
      "trades": "193"
    },
    {
      "date": "2022-02-18",
      "bid": "302.60",
      "ask": "304.40",
      "open": "310.20",
      "high": "313.40",
      "low": "301.60",
      "close": "302.00",
      "average": "306.1605",
      "volume": "7074",
      "turnover": "2165828",
      "trades": "182"
    },
    {
      "date": "2022-02-21",
      "bid": "290.40",
      "ask": "292.40",
      "open": "300.00",
      "high": "302.00",
      "low": "286.00",
      "close": "292.20",
      "average": "291.9778",
      "volume": "12205",
      "turnover": "3563589.2",
      "trades": "338"
    },
    {
      "date": "2022-02-22",
      "bid": "316.20",
      "ask": "319.00",
      "open": "292.00",
      "high": "320.20",
      "low": "286.20",
      "close": "320.20",
      "average": "304.7413",
      "volume": "26541",
      "turnover": "8088707.7",
      "trades": "568"
    },
    {
      "date": "2022-02-23",
      "bid": "300.40",
      "ask": "301.80",
      "open": "322.40",
      "high": "325.00",
      "low": "300.20",
      "close": "300.20",
      "average": "310.0679",
      "volume": "15346",
      "turnover": "4758499.5",
      "trades": "495"
    },
    {
      "date": "2022-02-24",
      "bid": "300.00",
      "ask": "301.40",
      "open": "298.20",
      "high": "305.20",
      "low": "283.20",
      "close": "303.80",
      "average": "293.8654",
      "volume": "20117",
      "turnover": "5911257",
      "trades": "411"
    },
    {
      "date": "2022-02-25",
      "bid": "300.00",
      "ask": "301.00",
      "open": "304.00",
      "high": "317.80",
      "low": "295.00",
      "close": "297.00",
      "average": "303.7839",
      "volume": "17962",
      "turnover": "5456751.3",
      "trades": "308"
    },
    {
      "date": "2022-02-28",
      "bid": "311.00",
      "ask": "313.00",
      "open": "297.00",
      "high": "320.00",
      "low": "289.20",
      "close": "320.00",
      "average": "309.7893",
      "volume": "25919",
      "turnover": "8029427.8",
      "trades": "369"
    },
    {
      "date": "2022-03-01",
      "bid": "312.20",
      "ask": "315.80",
      "open": "320.00",
      "high": "320.00",
      "low": "304.60",
      "close": "312.00",
      "average": "312.90",
      "volume": "9497",
      "turnover": "2971611.2",
      "trades": "237"
    },
    {
      "date": "2022-03-02",
      "bid": "319.00",
      "ask": "323.20",
      "open": "305.00",
      "high": "324.80",
      "low": "305.00",
      "close": "320.00",
      "average": "316.4175",
      "volume": "9038",
      "turnover": "2859820.2",
      "trades": "273"
    },
    {
      "date": "2022-03-03",
      "bid": "320.00",
      "ask": "323.00",
      "open": "320.60",
      "high": "324.80",
      "low": "315.60",
      "close": "320.20",
      "average": "320.5022",
      "volume": "7589",
      "turnover": "2432291",
      "trades": "228"
    },
    {
      "date": "2022-03-04",
      "bid": "311.00",
      "ask": "314.00",
      "open": "320.00",
      "high": "323.20",
      "low": "309.60",
      "close": "315.00",
      "average": "315.0498",
      "volume": "16182",
      "turnover": "5098183.5",
      "trades": "393"
    },
    {
      "date": "2022-03-07",
      "bid": "290.00",
      "ask": "293.00",
      "open": "301.00",
      "high": "312.80",
      "low": "288.00",
      "close": "289.40",
      "average": "299.5314",
      "volume": "29002",
      "turnover": "8686330",
      "trades": "419"
    },
    {
      "date": "2022-03-08",
      "bid": "282.40",
      "ask": "285.80",
      "open": "290.00",
      "high": "295.20",
      "low": "282.40",
      "close": "282.40",
      "average": "287.0311",
      "volume": "15562",
      "turnover": "4466791",
      "trades": "257"
    },
    {
      "date": "2022-03-09",
      "bid": "299.00",
      "ask": "303.60",
      "open": "282.40",
      "high": "302.80",
      "low": "282.40",
      "close": "302.80",
      "average": "297.6697",
      "volume": "27332",
      "turnover": "8135860.6",
      "trades": "593"
    },
    {
      "date": "2022-03-10",
      "bid": "307.60",
      "ask": "308.80",
      "open": "293.40",
      "high": "319.60",
      "low": "293.40",
      "close": "307.00",
      "average": "310.4684",
      "volume": "13140",
      "turnover": "4079567.2",
      "trades": "266"
    },
    {
      "date": "2022-03-11",
      "bid": "314.00",
      "ask": "315.60",
      "open": "311.00",
      "high": "322.00",
      "low": "310.20",
      "close": "313.40",
      "average": "318.1689",
      "volume": "7392",
      "turnover": "2351904.4",
      "trades": "207"
    },
    {
      "date": "2022-03-14",
      "bid": "317.60",
      "ask": "320.00",
      "open": "312.00",
      "high": "322.80",
      "low": "309.00",
      "close": "317.00",
      "average": "316.3592",
      "volume": "9545",
      "turnover": "3019649",
      "trades": "188"
    },
    {
      "date": "2022-03-15",
      "bid": "314.00",
      "ask": "317.00",
      "open": "315.00",
      "high": "319.00",
      "low": "287.00",
      "close": "315.00",
      "average": "311.3772",
      "volume": "9499",
      "turnover": "2952498.8",
      "trades": "163"
    },
    {
      "date": "2022-03-16",
      "bid": "314.20",
      "ask": "318.40",
      "open": "311.40",
      "high": "326.60",
      "low": "311.40",
      "close": "316.80",
      "average": "319.5049",
      "volume": "21763",
      "turnover": "6953384.8",
      "trades": "298"
    },
    {
      "date": "2022-03-17",
      "bid": "322.60",
      "ask": "324.80",
      "open": "320.00",
      "high": "329.80",
      "low": "320.00",
      "close": "325.40",
      "average": "324.3777",
      "volume": "7096",
      "turnover": "2302887.1",
      "trades": "160"
    },
    {
      "date": "2022-03-18",
      "bid": "323.80",
      "ask": "328.00",
      "open": "325.40",
      "high": "328.00",
      "low": "317.80",
      "close": "327.60",
      "average": "325.5501",
      "volume": "5770",
      "turnover": "1878501.7",
      "trades": "192"
    },
    {
      "date": "2022-03-21",
      "bid": "322.40",
      "ask": "325.40",
      "open": "327.60",
      "high": "328.00",
      "low": "314.00",
      "close": "323.00",
      "average": "322.1201",
      "volume": "24785",
      "turnover": "7987080",
      "trades": "336"
    },
    {
      "date": "2022-03-22",
      "bid": "323.00",
      "ask": "327.80",
      "open": "321.00",
      "high": "328.60",
      "low": "319.00",
      "close": "327.00",
      "average": "325.2916",
      "volume": "5461",
      "turnover": "1776414.8",
      "trades": "158"
    },
    {
      "date": "2022-03-23",
      "bid": "314.00",
      "ask": "317.40",
      "open": "314.00",
      "high": "327.00",
      "low": "311.60",
      "close": "316.60",
      "average": "318.5583",
      "volume": "8506",
      "turnover": "2709917.2",
      "trades": "236"
    },
    {
      "date": "2022-03-24",
      "bid": "305.60",
      "ask": "312.80",
      "open": "315.00",
      "high": "316.80",
      "low": "309.80",
      "close": "311.00",
      "average": "313.9202",
      "volume": "3475",
      "turnover": "1090872.6",
      "trades": "97"
    },
    {
      "date": "2022-03-25",
      "bid": "305.60",
      "ask": "308.80",
      "open": "311.20",
      "high": "321.00",
      "low": "305.80",
      "close": "307.20",
      "average": "311.1822",
      "volume": "8296",
      "turnover": "2581567.4",
      "trades": "226"
    },
    {
      "date": "2022-03-28",
      "bid": "305.60",
      "ask": "307.60",
      "open": "307.20",
      "high": "313.60",
      "low": "305.00",
      "close": "307.40",
      "average": "308.7937",
      "volume": "25439",
      "turnover": "7888011",
      "trades": "171"
    },
    {
      "date": "2022-03-29",
      "bid": "309.00",
      "ask": "310.80",
      "open": "305.40",
      "high": "314.00",
      "low": "305.40",
      "close": "312.80",
      "average": "308.8832",
      "volume": "19040",
      "turnover": "5881136",
      "trades": "264"
    },
    {
      "date": "2022-03-30",
      "bid": "305.00",
      "ask": "306.40",
      "open": "311.20",
      "high": "311.60",
      "low": "300.00",
      "close": "309.40",
      "average": "304.4476",
      "volume": "7150",
      "turnover": "2177053",
      "trades": "221"
    },
    {
      "date": "2022-03-31",
      "bid": "311.00",
      "ask": "314.00",
      "open": "308.60",
      "high": "314.00",
      "low": "302.80",
      "close": "313.00",
      "average": "310.9489",
      "volume": "11659",
      "turnover": "3625353",
      "trades": "222"
    },
    {
      "date": "2022-04-01",
      "bid": "323.50",
      "ask": "326.50",
      "open": "305.50",
      "high": "329.00",
      "low": "305.50",
      "close": "322.50",
      "average": "320.668",
      "volume": "9433",
      "turnover": "3020693.5",
      "trades": "240"
    },
    {
      "date": "2022-04-04",
      "bid": "328.50",
      "ask": "333.50",
      "open": "324.00",
      "high": "343.50",
      "low": "324.00",
      "close": "335.50",
      "average": "332.0937",
      "volume": "15683",
      "turnover": "5208225",
      "trades": "353"
    },
    {
      "date": "2022-04-05",
      "bid": "340.00",
      "ask": "343.00",
      "open": "347.50",
      "high": "347.50",
      "low": "334.50",
      "close": "341.00",
      "average": "341.0208",
      "volume": "7499",
      "turnover": "2557633.75",
      "trades": "190"
    },
    {
      "date": "2022-04-06",
      "bid": "333.50",
      "ask": "336.00",
      "open": "341.00",
      "high": "344.50",
      "low": "329.50",
      "close": "337.00",
      "average": "334.6748",
      "volume": "14258",
      "turnover": "4771794",
      "trades": "230"
    },
    {
      "date": "2022-04-07",
      "bid": "335.00",
      "ask": "338.50",
      "open": "337.00",
      "high": "342.00",
      "low": "331.00",
      "close": "336.50",
      "average": "337.9758",
      "volume": "52390",
      "turnover": "17706554",
      "trades": "100"
    },
    {
      "date": "2022-04-08",
      "bid": "335.50",
      "ask": "338.50",
      "open": "326.00",
      "high": "340.50",
      "low": "326.00",
      "close": "340.50",
      "average": "336.8649",
      "volume": "3588",
      "turnover": "1208646",
      "trades": "74"
    },
    {
      "date": "2022-04-11",
      "bid": "322.00",
      "ask": "325.50",
      "open": "338.00",
      "high": "339.50",
      "low": "319.50",
      "close": "324.00",
      "average": "326.4063",
      "volume": "8844",
      "turnover": "2886737",
      "trades": "212"
    },
    {
      "date": "2022-04-12",
      "bid": "334.50",
      "ask": "335.50",
      "open": "308.50",
      "high": "339.00",
      "low": "308.50",
      "close": "336.00",
      "average": "329.5444",
      "volume": "9647",
      "turnover": "3182364.75",
      "trades": "196"
    },
    {
      "date": "2022-04-13",
      "bid": "336.00",
      "ask": "339.50",
      "open": "336.00",
      "high": "340.50",
      "low": "326.50",
      "close": "338.50",
      "average": "335.6628",
      "volume": "8355",
      "turnover": "2804462.5",
      "trades": "203"
    },
    {
      "date": "2022-04-14",
      "bid": "352.50",
      "ask": "353.50",
      "open": "345.00",
      "high": "360.50",
      "low": "330.50",
      "close": "353.00",
      "average": "350.6181",
      "volume": "10349",
      "turnover": "3624470.75",
      "trades": "172"
    },
    {
      "date": "2022-04-19",
      "bid": "347.00",
      "ask": "350.00",
      "open": "354.50",
      "high": "361.50",
      "low": "344.00",
      "close": "347.00",
      "average": "349.3901",
      "volume": "14637",
      "turnover": "5114002.5",
      "trades": "344"
    },
    {
      "date": "2022-04-20",
      "bid": "352.00",
      "ask": "356.00",
      "open": "347.00",
      "high": "355.50",
      "low": "344.00",
      "close": "353.50",
      "average": "349.1238",
      "volume": "17048",
      "turnover": "5955828.5",
      "trades": "139"
    },
    {
      "date": "2022-04-21",
      "bid": "349.50",
      "ask": "352.50",
      "open": "353.50",
      "high": "362.00",
      "low": "349.50",
      "close": "350.50",
      "average": "359.1683",
      "volume": "46178",
      "turnover": "16585611.75",
      "trades": "156"
    },
    {
      "date": "2022-04-22",
      "bid": "339.00",
      "ask": "342.00",
      "open": "350.00",
      "high": "350.00",
      "low": "333.50",
      "close": "341.00",
      "average": "341.4835",
      "volume": "5730",
      "turnover": "1956700.5",
      "trades": "162"
    },
    {
      "date": "2022-04-25",
      "bid": "334.00",
      "ask": "337.00",
      "open": "327.50",
      "high": "341.50",
      "low": "320.50",
      "close": "335.50",
      "average": "334.9011",
      "volume": "7893",
      "turnover": "2643325.5",
      "trades": "171"
    },
    {
      "date": "2022-04-26",
      "bid": "320.00",
      "ask": "323.50",
      "open": "335.50",
      "high": "340.00",
      "low": "320.00",
      "close": "320.50",
      "average": "325.0945",
      "volume": "2333",
      "turnover": "758445.5",
      "trades": "94"
    },
    {
      "date": "2022-04-27",
      "bid": "314.00",
      "ask": "318.00",
      "open": "320.50",
      "high": "328.00",
      "low": "313.00",
      "close": "315.50",
      "average": "318.279",
      "volume": "4977",
      "turnover": "1584074.5",
      "trades": "175"
    },
    {
      "date": "2022-04-28",
      "bid": "305.50",
      "ask": "310.50",
      "open": "315.50",
      "high": "323.50",
      "low": "305.00",
      "close": "305.00",
      "average": "310.2985",
      "volume": "6034",
      "turnover": "1872391",
      "trades": "145"
    },
    {
      "date": "2022-04-29",
      "bid": "309.50",
      "ask": "313.00",
      "open": "348.00",
      "high": "348.00",
      "low": "305.50",
      "close": "309.50",
      "average": "310.9381",
      "volume": "2846",
      "turnover": "884927",
      "trades": "112"
    },
    {
      "date": "2022-05-02",
      "bid": "305.00",
      "ask": "307.50",
      "open": "309.50",
      "high": "312.50",
      "low": "290.50",
      "close": "307.50",
      "average": "306.6056",
      "volume": "26786",
      "turnover": "8212687",
      "trades": "157"
    },
    {
      "date": "2022-05-03",
      "bid": "305.00",
      "ask": "308.50",
      "open": "308.00",
      "high": "311.50",
      "low": "292.50",
      "close": "307.50",
      "average": "306.8737",
      "volume": "7201",
      "turnover": "2209822",
      "trades": "175"
    },
    {
      "date": "2022-05-04",
      "bid": "307.00",
      "ask": "310.50",
      "open": "307.50",
      "high": "310.50",
      "low": "298.50",
      "close": "306.00",
      "average": "303.0148",
      "volume": "7903",
      "turnover": "2394728",
      "trades": "182"
    },
    {
      "date": "2022-05-05",
      "bid": "310.50",
      "ask": "312.50",
      "open": "317.50",
      "high": "321.00",
      "low": "306.00",
      "close": "309.50",
      "average": "313.3019",
      "volume": "5558",
      "turnover": "1741231.5",
      "trades": "144"
    },
    {
      "date": "2022-05-06",
      "bid": "320.50",
      "ask": "322.50",
      "open": "311.00",
      "high": "327.50",
      "low": "305.00",
      "close": "321.50",
      "average": "316.9826",
      "volume": "8240",
      "turnover": "2611366.5",
      "trades": "207"
    },
    {
      "date": "2022-05-09",
      "bid": "304.50",
      "ask": "307.50",
      "open": "322.00",
      "high": "322.50",
      "low": "298.50",
      "close": "308.00",
      "average": "309.389",
      "volume": "27351",
      "turnover": "8473223.5",
      "trades": "462"
    },
    {
      "date": "2022-05-10",
      "bid": "310.00",
      "ask": "311.50",
      "open": "308.00",
      "high": "328.00",
      "low": "286.00",
      "close": "306.50",
      "average": "308.8297",
      "volume": "11273",
      "turnover": "3481822.25",
      "trades": "258"
    },
    {
      "date": "2022-05-11",
      "bid": "310.50",
      "ask": "313.00",
      "open": "306.50",
      "high": "317.00",
      "low": "300.00",
      "close": "309.00",
      "average": "311.4387",
      "volume": "12086",
      "turnover": "3762740.5",
      "trades": "283"
    },
    {
      "date": "2022-05-12",
      "bid": "309.50",
      "ask": "315.00",
      "open": "309.00",
      "high": "315.00",
      "low": "296.50",
      "close": "313.50",
      "average": "306.9059",
      "volume": "6033",
      "turnover": "1851563.5",
      "trades": "169"
    },
    {
      "date": "2022-05-13",
      "bid": "327.00",
      "ask": "329.00",
      "open": "313.50",
      "high": "333.50",
      "low": "313.50",
      "close": "329.00",
      "average": "326.0212",
      "volume": "6934",
      "turnover": "2260631",
      "trades": "176"
    },
    {
      "date": "2022-05-16",
      "bid": "326.00",
      "ask": "329.00",
      "open": "315.00",
      "high": "339.50",
      "low": "315.00",
      "close": "328.50",
      "average": "331.3536",
      "volume": "7619",
      "turnover": "2524457.75",
      "trades": "200"
    },
    {
      "date": "2022-05-17",
      "bid": "335.50",
      "ask": "339.00",
      "open": "329.50",
      "high": "341.50",
      "low": "328.00",
      "close": "339.00",
      "average": "336.1438",
      "volume": "6807",
      "turnover": "2275118.75",
      "trades": "141"
    },
    {
      "date": "2022-05-18",
      "bid": "347.00",
      "ask": "351.00",
      "open": "327.00",
      "high": "358.00",
      "low": "327.00",
      "close": "347.00",
      "average": "345.9085",
      "volume": "7857",
      "turnover": "2717761",
      "trades": "251"
    },
    {
      "date": "2022-05-19",
      "bid": "342.00",
      "ask": "344.00",
      "open": "325.00",
      "high": "344.00",
      "low": "324.50",
      "close": "344.00",
      "average": "340.1959",
      "volume": "35011",
      "turnover": "11910578.5",
      "trades": "153"
    },
    {
      "date": "2022-05-20",
      "bid": "340.50",
      "ask": "343.50",
      "open": "344.50",
      "high": "355.00",
      "low": "335.50",
      "close": "344.00",
      "average": "345.5474",
      "volume": "21515",
      "turnover": "7433571",
      "trades": "400"
    },
    {
      "date": "2022-05-23",
      "bid": "336.50",
      "ask": "340.50",
      "open": "344.00",
      "high": "351.50",
      "low": "336.00",
      "close": "340.00",
      "average": "342.7181",
      "volume": "7169",
      "turnover": "2456946",
      "trades": "191"
    },
    {
      "date": "2022-05-24",
      "bid": "327.00",
      "ask": "333.00",
      "open": "340.00",
      "high": "340.00",
      "low": "329.50",
      "close": "330.00",
      "average": "332.4434",
      "volume": "2723",
      "turnover": "905243.5",
      "trades": "83"
    },
    {
      "date": "2022-05-25",
      "bid": "324.50",
      "ask": "328.00",
      "open": "331.00",
      "high": "334.00",
      "low": "323.50",
      "close": "325.00",
      "average": "328.7777",
      "volume": "4252",
      "turnover": "1398307.5",
      "trades": "90"
    },
    {
      "date": "2022-05-27",
      "bid": "344.00",
      "ask": "346.00",
      "open": "318.00",
      "high": "347.50",
      "low": "318.00",
      "close": "345.50",
      "average": "337.9695",
      "volume": "30292",
      "turnover": "10237817.25",
      "trades": "311"
    },
    {
      "date": "2022-05-30",
      "bid": "365.50",
      "ask": "367.00",
      "open": "350.00",
      "high": "369.50",
      "low": "350.00",
      "close": "363.00",
      "average": "361.0307",
      "volume": "12437",
      "turnover": "4490139",
      "trades": "241"
    },
    {
      "date": "2022-05-31",
      "bid": "344.00",
      "ask": "348.50",
      "open": "360.00",
      "high": "366.50",
      "low": "345.00",
      "close": "346.00",
      "average": "348.6171",
      "volume": "23463",
      "turnover": "8179602.5",
      "trades": "232"
    },
    {
      "date": "2022-06-01",
      "bid": "338.00",
      "ask": "341.00",
      "open": "345.00",
      "high": "361.00",
      "low": "337.50",
      "close": "342.00",
      "average": "344.5179",
      "volume": "9443",
      "turnover": "3253476",
      "trades": "202"
    },
    {
      "date": "2022-06-02",
      "bid": "352.00",
      "ask": "356.00",
      "open": "366.00",
      "high": "366.00",
      "low": "335.00",
      "close": "354.00",
      "average": "345.3164",
      "volume": "4749",
      "turnover": "1639885",
      "trades": "104"
    },
    {
      "date": "2022-06-03",
      "bid": "348.50",
      "ask": "351.50",
      "open": "366.00",
      "high": "366.00",
      "low": "347.50",
      "close": "350.00",
      "average": "353.1659",
      "volume": "3236",
      "turnover": "1142177.5",
      "trades": "112"
    },
    {
      "date": "2022-06-07",
      "bid": "348.00",
      "ask": "351.50",
      "open": "350.00",
      "high": "365.50",
      "low": "345.00",
      "close": "350.00",
      "average": "348.5495",
      "volume": "3379",
      "turnover": "1177582.5",
      "trades": "112"
    },
    {
      "date": "2022-06-08",
      "bid": "353.00",
      "ask": "359.00",
      "open": "366.00",
      "high": "366.00",
      "low": "333.00",
      "close": "354.00",
      "average": "350.4843",
      "volume": "7907",
      "turnover": "2772278",
      "trades": "192"
    },
    {
      "date": "2022-06-09",
      "bid": "338.50",
      "ask": "342.50",
      "open": "354.00",
      "high": "358.50",
      "low": "334.50",
      "close": "342.00",
      "average": "344.9035",
      "volume": "3565",
      "turnover": "1229581",
      "trades": "129"
    },
    {
      "date": "2022-06-10",
      "bid": "332.00",
      "ask": "336.00",
      "open": "355.50",
      "high": "355.50",
      "low": "331.50",
      "close": "331.50",
      "average": "336.8222",
      "volume": "3755",
      "turnover": "1264767.5",
      "trades": "130"
    },
    {
      "date": "2022-06-13",
      "bid": "334.00",
      "ask": "338.50",
      "open": "331.50",
      "high": "349.00",
      "low": "322.50",
      "close": "340.50",
      "average": "336.1396",
      "volume": "12637",
      "turnover": "4247773",
      "trades": "327"
    },
    {
      "date": "2022-06-14",
      "bid": "324.00",
      "ask": "328.00",
      "open": "340.50",
      "high": "345.50",
      "low": "318.00",
      "close": "324.00",
      "average": "325.4672",
      "volume": "10301",
      "turnover": "3352228",
      "trades": "256"
    },
    {
      "date": "2022-06-15",
      "bid": "317.50",
      "ask": "321.00",
      "open": "326.00",
      "high": "326.50",
      "low": "317.50",
      "close": "320.00",
      "average": "321.5441",
      "volume": "4206",
      "turnover": "1352420.5",
      "trades": "118"
    },
    {
      "date": "2022-06-16",
      "bid": "306.50",
      "ask": "309.50",
      "open": "343.00",
      "high": "343.00",
      "low": "303.00",
      "close": "306.50",
      "average": "309.5708",
      "volume": "9152",
      "turnover": "2833192",
      "trades": "258"
    },
    {
      "date": "2022-06-17",
      "bid": "296.50",
      "ask": "304.50",
      "open": "306.50",
      "high": "322.00",
      "low": "295.50",
      "close": "301.50",
      "average": "307.3327",
      "volume": "16366",
      "turnover": "5029950",
      "trades": "368"
    },
    {
      "date": "2022-06-20",
      "bid": "316.00",
      "ask": "321.00",
      "open": "303.00",
      "high": "321.00",
      "low": "300.50",
      "close": "317.00",
      "average": "310.0714",
      "volume": "6559",
      "turnover": "2033758",
      "trades": "165"
    },
    {
      "date": "2022-06-21",
      "bid": "314.50",
      "ask": "317.50",
      "open": "315.00",
      "high": "328.50",
      "low": "307.50",
      "close": "314.50",
      "average": "316.3084",
      "volume": "21135",
      "turnover": "6685178.5",
      "trades": "174"
    },
    {
      "date": "2022-06-22",
      "bid": "295.50",
      "ask": "299.00",
      "open": "315.00",
      "high": "323.00",
      "low": "283.00",
      "close": "296.50",
      "average": "312.9062",
      "volume": "186199",
      "turnover": "58518342.25",
      "trades": "986"
    },
    {
      "date": "2022-06-23",
      "bid": "327.50",
      "ask": "332.50",
      "open": "299.50",
      "high": "337.50",
      "low": "299.50",
      "close": "334.50",
      "average": "316.7674",
      "volume": "15729",
      "turnover": "4982434",
      "trades": "392"
    },
    {
      "date": "2022-06-27",
      "bid": "330.00",
      "ask": "336.50",
      "open": "334.50",
      "high": "347.00",
      "low": "324.00",
      "close": "334.00",
      "average": "336.6343",
      "volume": "15106",
      "turnover": "5086078",
      "trades": "297"
    },
    {
      "date": "2022-06-28",
      "bid": "329.50",
      "ask": "335.00",
      "open": "334.00",
      "high": "339.50",
      "low": "328.00",
      "close": "333.50",
      "average": "332.9075",
      "volume": "3187",
      "turnover": "1060983",
      "trades": "118"
    },
    {
      "date": "2022-06-29",
      "bid": "343.00",
      "ask": "345.00",
      "open": "334.50",
      "high": "347.00",
      "low": "330.00",
      "close": "346.50",
      "average": "340.5754",
      "volume": "8069",
      "turnover": "2747899.5",
      "trades": "167"
    },
    {
      "date": "2022-06-30",
      "bid": "336.50",
      "ask": "341.50",
      "open": "346.50",
      "high": "347.50",
      "low": "322.50",
      "close": "338.00",
      "average": "334.7521",
      "volume": "10356",
      "turnover": "3466693",
      "trades": "217"
    },
    {
      "date": "2022-07-01",
      "bid": "350.00",
      "ask": "353.00",
      "open": "338.00",
      "high": "353.00",
      "low": "336.50",
      "close": "352.50",
      "average": "348.1177",
      "volume": "6295",
      "turnover": "2191401",
      "trades": "149"
    },
    {
      "date": "2022-07-04",
      "bid": "345.00",
      "ask": "348.00",
      "open": "352.50",
      "high": "358.00",
      "low": "345.00",
      "close": "345.00",
      "average": "349.3403",
      "volume": "3274",
      "turnover": "1143610",
      "trades": "115"
    },
    {
      "date": "2022-07-05",
      "bid": "354.50",
      "ask": "359.50",
      "open": "344.50",
      "high": "362.50",
      "low": "342.50",
      "close": "361.00",
      "average": "355.3413",
      "volume": "7787",
      "turnover": "2767042.5",
      "trades": "184"
    },
    {
      "date": "2022-07-06",
      "bid": "362.50",
      "ask": "363.50",
      "open": "361.00",
      "high": "373.50",
      "low": "358.00",
      "close": "365.50",
      "average": "366.5018",
      "volume": "6680",
      "turnover": "2448232",
      "trades": "219"
    },
    {
      "date": "2022-07-07",
      "bid": "379.00",
      "ask": "383.00",
      "open": "365.50",
      "high": "382.00",
      "low": "365.50",
      "close": "381.50",
      "average": "376.1846",
      "volume": "7941",
      "turnover": "2987282",
      "trades": "166"
    },
    {
      "date": "2022-07-08",
      "bid": "374.00",
      "ask": "378.50",
      "open": "381.00",
      "high": "384.00",
      "low": "367.00",
      "close": "375.00",
      "average": "377.4718",
      "volume": "9138",
      "turnover": "3449337.5",
      "trades": "278"
    },
    {
      "date": "2022-07-11",
      "bid": "375.50",
      "ask": "377.00",
      "open": "375.00",
      "high": "385.00",
      "low": "372.00",
      "close": "382.50",
      "average": "379.5508",
      "volume": "7820",
      "turnover": "2968087.5",
      "trades": "216"
    },
    {
      "date": "2022-07-12",
      "bid": "381.50",
      "ask": "387.50",
      "open": "376.00",
      "high": "394.00",
      "low": "376.00",
      "close": "385.50",
      "average": "386.3255",
      "volume": "13173",
      "turnover": "5089066",
      "trades": "362"
    },
    {
      "date": "2022-07-13",
      "bid": "363.00",
      "ask": "368.50",
      "open": "385.50",
      "high": "394.50",
      "low": "362.00",
      "close": "369.00",
      "average": "374.9527",
      "volume": "13805",
      "turnover": "5169553.25",
      "trades": "373"
    },
    {
      "date": "2022-07-14",
      "bid": "367.00",
      "ask": "373.00",
      "open": "371.50",
      "high": "373.50",
      "low": "358.00",
      "close": "371.00",
      "average": "364.4859",
      "volume": "9738",
      "turnover": "3549363.5",
      "trades": "205"
    },
    {
      "date": "2022-07-15",
      "bid": "371.00",
      "ask": "373.00",
      "open": "371.00",
      "high": "373.00",
      "low": "361.00",
      "close": "371.50",
      "average": "368.1662",
      "volume": "4661",
      "turnover": "1716022.5",
      "trades": "137"
    },
    {
      "date": "2022-07-18",
      "bid": "368.50",
      "ask": "370.00",
      "open": "371.50",
      "high": "385.00",
      "low": "363.00",
      "close": "370.00",
      "average": "376.1885",
      "volume": "8044",
      "turnover": "3026060",
      "trades": "212"
    },
    {
      "date": "2022-07-19",
      "bid": "346.50",
      "ask": "350.00",
      "open": "376.00",
      "high": "376.00",
      "low": "345.00",
      "close": "352.00",
      "average": "353.7327",
      "volume": "10006",
      "turnover": "3539449",
      "trades": "246"
    },
    {
      "date": "2022-07-20",
      "bid": "356.50",
      "ask": "360.50",
      "open": "366.50",
      "high": "370.00",
      "low": "353.00",
      "close": "358.50",
      "average": "362.096",
      "volume": "6900",
      "turnover": "2498462.5",
      "trades": "226"
    },
    {
      "date": "2022-07-21",
      "bid": "367.00",
      "ask": "369.00",
      "open": "358.50",
      "high": "370.50",
      "low": "357.00",
      "close": "369.00",
      "average": "365.8002",
      "volume": "6494",
      "turnover": "2375506.5",
      "trades": "177"
    },
    {
      "date": "2022-07-22",
      "bid": "362.00",
      "ask": "364.00",
      "open": "384.00",
      "high": "384.00",
      "low": "358.50",
      "close": "361.00",
      "average": "365.0022",
      "volume": "30108",
      "turnover": "10871349.5",
      "trades": "258"
    },
    {
      "date": "2022-07-25",
      "bid": "375.50",
      "ask": "378.00",
      "open": "361.00",
      "high": "380.00",
      "low": "361.00",
      "close": "379.00",
      "average": "373.7302",
      "volume": "9761",
      "turnover": "3647980",
      "trades": "246"
    },
    {
      "date": "2022-07-26",
      "bid": "362.00",
      "ask": "364.50",
      "open": "379.50",
      "high": "384.50",
      "low": "362.50",
      "close": "364.00",
      "average": "366.2592",
      "volume": "15678",
      "turnover": "5752368.5",
      "trades": "186"
    },
    {
      "date": "2022-07-27",
      "bid": "357.00",
      "ask": "364.00",
      "open": "368.50",
      "high": "373.50",
      "low": "355.00",
      "close": "358.50",
      "average": "361.1727",
      "volume": "16284",
      "turnover": "5881475.5",
      "trades": "301"
    },
    {
      "date": "2022-07-28",
      "bid": "365.00",
      "ask": "367.50",
      "open": "358.00",
      "high": "367.50",
      "low": "352.50",
      "close": "364.50",
      "average": "360.6957",
      "volume": "23777",
      "turnover": "8568165.5",
      "trades": "458"
    },
    {
      "date": "2022-07-29",
      "bid": "363.50",
      "ask": "365.00",
      "open": "364.00",
      "high": "373.50",
      "low": "360.50",
      "close": "365.00",
      "average": "365.4303",
      "volume": "3408",
      "turnover": "1245386.5",
      "trades": "123"
    },
    {
      "date": "2022-08-01",
      "bid": "358.00",
      "ask": "362.50",
      "open": "364.50",
      "high": "366.00",
      "low": "345.50",
      "close": "357.00",
      "average": "353.4512",
      "volume": "24146",
      "turnover": "8534373.75",
      "trades": "342"
    },
    {
      "date": "2022-08-02",
      "bid": "345.50",
      "ask": "348.50",
      "open": "348.00",
      "high": "360.00",
      "low": "339.50",
      "close": "345.50",
      "average": "346.1115",
      "volume": "10709",
      "turnover": "3706100.25",
      "trades": "270"
    },
    {
      "date": "2022-08-03",
      "bid": "356.50",
      "ask": "359.50",
      "open": "329.50",
      "high": "365.00",
      "low": "329.50",
      "close": "357.00",
      "average": "353.3932",
      "volume": "3801",
      "turnover": "1343247.5",
      "trades": "147"
    },
    {
      "date": "2022-08-04",
      "bid": "351.50",
      "ask": "357.50",
      "open": "341.00",
      "high": "359.00",
      "low": "341.00",
      "close": "357.00",
      "average": "356.6293",
      "volume": "301914",
      "turnover": "106582588.5",
      "trades": "87"
    },
    {
      "date": "2022-08-05",
      "bid": "352.00",
      "ask": "353.00",
      "open": "356.50",
      "high": "362.00",
      "low": "345.50",
      "close": "351.00",
      "average": "352.8857",
      "volume": "8991",
      "turnover": "3172795",
      "trades": "241"
    },
    {
      "date": "2022-08-08",
      "bid": "345.50",
      "ask": "348.00",
      "open": "351.00",
      "high": "354.00",
      "low": "343.50",
      "close": "346.00",
      "average": "347.3929",
      "volume": "12671",
      "turnover": "4401816",
      "trades": "267"
    },
    {
      "date": "2022-08-09",
      "bid": "343.50",
      "ask": "344.50",
      "open": "339.00",
      "high": "348.50",
      "low": "337.00",
      "close": "343.00",
      "average": "343.0177",
      "volume": "8215",
      "turnover": "2816339",
      "trades": "208"
    },
    {
      "date": "2022-08-10",
      "bid": "356.50",
      "ask": "359.00",
      "open": "340.00",
      "high": "360.50",
      "low": "334.00",
      "close": "358.50",
      "average": "345.4197",
      "volume": "14901",
      "turnover": "5147207.25",
      "trades": "296"
    },
    {
      "date": "2022-08-11",
      "bid": "357.50",
      "ask": "360.50",
      "open": "365.50",
      "high": "365.50",
      "low": "352.50",
      "close": "357.50",
      "average": "359.0359",
      "volume": "5435",
      "turnover": "1951360",
      "trades": "163"
    },
    {
      "date": "2022-08-12",
      "bid": "360.50",
      "ask": "363.00",
      "open": "356.00",
      "high": "370.00",
      "low": "351.50",
      "close": "363.00",
      "average": "361.5834",
      "volume": "3287",
      "turnover": "1188524.5",
      "trades": "130"
    },
    {
      "date": "2022-08-15",
      "bid": "365.00",
      "ask": "370.00",
      "open": "364.00",
      "high": "376.00",
      "low": "364.00",
      "close": "369.50",
      "average": "370.3755",
      "volume": "3968",
      "turnover": "1469650",
      "trades": "123"
    },
    {
      "date": "2022-08-16",
      "bid": "362.00",
      "ask": "367.00",
      "open": "369.50",
      "high": "371.50",
      "low": "359.00",
      "close": "364.00",
      "average": "366.4885",
      "volume": "5239",
      "turnover": "1920084",
      "trades": "154"
    },
    {
      "date": "2022-08-17",
      "bid": "350.50",
      "ask": "353.50",
      "open": "358.00",
      "high": "364.00",
      "low": "350.50",
      "close": "351.00",
      "average": "354.8853",
      "volume": "3994",
      "turnover": "1417412",
      "trades": "152"
    },
    {
      "date": "2022-08-18",
      "bid": "357.00",
      "ask": "361.00",
      "open": "351.00",
      "high": "362.50",
      "low": "346.00",
      "close": "360.50",
      "average": "357.9218",
      "volume": "3286",
      "turnover": "1176131",
      "trades": "123"
    },
    {
      "date": "2022-08-19",
      "bid": "342.50",
      "ask": "348.00",
      "open": "360.50",
      "high": "360.50",
      "low": "344.00",
      "close": "349.00",
      "average": "350.8247",
      "volume": "1766",
      "turnover": "619556.5",
      "trades": "90"
    },
    {
      "date": "2022-08-22",
      "bid": "333.00",
      "ask": "336.00",
      "open": "344.00",
      "high": "344.00",
      "low": "333.00",
      "close": "336.00",
      "average": "341.6795",
      "volume": "42769",
      "turnover": "14613291",
      "trades": "89"
    },
    {
      "date": "2022-08-23",
      "bid": "333.50",
      "ask": "336.00",
      "open": "337.00",
      "high": "343.50",
      "low": "331.50",
      "close": "334.00",
      "average": "335.9736",
      "volume": "3886",
      "turnover": "1305593.5",
      "trades": "105"
    },
    {
      "date": "2022-08-24",
      "bid": "325.00",
      "ask": "331.50",
      "open": "333.50",
      "high": "333.50",
      "low": "323.00",
      "close": "325.50",
      "average": "328.1642",
      "volume": "24684",
      "turnover": "8100306",
      "trades": "408"
    },
    {
      "date": "2022-08-25",
      "bid": "345.50",
      "ask": "348.50",
      "open": "326.00",
      "high": "350.00",
      "low": "326.00",
      "close": "350.00",
      "average": "344.2975",
      "volume": "14687",
      "turnover": "5056697",
      "trades": "281"
    },
    {
      "date": "2022-08-26",
      "bid": "332.00",
      "ask": "338.00",
      "open": "349.50",
      "high": "349.50",
      "low": "332.00",
      "close": "337.50",
      "average": "339.8395",
      "volume": "6234",
      "turnover": "2118559.5",
      "trades": "167"
    },
    {
      "date": "2022-08-29",
      "bid": "329.50",
      "ask": "333.50",
      "open": "337.00",
      "high": "338.50",
      "low": "325.00",
      "close": "333.50",
      "average": "329.9028",
      "volume": "33791",
      "turnover": "11147634.5",
      "trades": "143"
    },
    {
      "date": "2022-08-30",
      "bid": "332.50",
      "ask": "335.50",
      "open": "322.00",
      "high": "340.00",
      "low": "322.00",
      "close": "332.00",
      "average": "335.3707",
      "volume": "7014",
      "turnover": "2352173.25",
      "trades": "118"
    },
    {
      "date": "2022-08-31",
      "bid": "331.50",
      "ask": "334.50",
      "open": "326.00",
      "high": "340.00",
      "low": "326.00",
      "close": "335.50",
      "average": "335.0061",
      "volume": "9931",
      "turnover": "3326054.5",
      "trades": "159"
    },
    {
      "date": "2022-09-01",
      "bid": "322.50",
      "ask": "324.50",
      "open": "335.50",
      "high": "335.50",
      "low": "321.00",
      "close": "323.50",
      "average": "324.9287",
      "volume": "4972",
      "turnover": "1615558",
      "trades": "134"
    },
    {
      "date": "2022-09-02",
      "bid": "324.00",
      "ask": "328.00",
      "open": "323.50",
      "high": "328.00",
      "low": "320.50",
      "close": "328.00",
      "average": "324.5282",
      "volume": "3648",
      "turnover": "1183809.75",
      "trades": "157"
    },
    {
      "date": "2022-09-05",
      "bid": "328.50",
      "ask": "331.00",
      "open": "319.50",
      "high": "333.50",
      "low": "315.50",
      "close": "327.00",
      "average": "324.5861",
      "volume": "8209",
      "turnover": "2664527.5",
      "trades": "194"
    },
    {
      "date": "2022-09-06",
      "bid": "330.50",
      "ask": "336.00",
      "open": "327.00",
      "high": "334.00",
      "low": "325.50",
      "close": "332.00",
      "average": "330.9247",
      "volume": "5205",
      "turnover": "1722463",
      "trades": "161"
    },
    {
      "date": "2022-09-07",
      "bid": "326.00",
      "ask": "327.50",
      "open": "332.00",
      "high": "332.00",
      "low": "321.00",
      "close": "326.50",
      "average": "324.891",
      "volume": "3445",
      "turnover": "1119249.5",
      "trades": "116"
    },
    {
      "date": "2022-09-08",
      "bid": "332.00",
      "ask": "333.50",
      "open": "324.00",
      "high": "335.00",
      "low": "319.50",
      "close": "333.50",
      "average": "325.754",
      "volume": "7872",
      "turnover": "2562832.5",
      "trades": "230"
    },
    {
      "date": "2022-09-09",
      "bid": "336.00",
      "ask": "339.00",
      "open": "333.50",
      "high": "340.00",
      "low": "331.00",
      "close": "340.00",
      "average": "337.173",
      "volume": "5153",
      "turnover": "1737452.5",
      "trades": "195"
    },
    {
      "date": "2022-09-12",
      "bid": "334.00",
      "ask": "336.50",
      "open": "340.00",
      "high": "340.50",
      "low": "331.50",
      "close": "336.50",
      "average": "336.1607",
      "volume": "1543",
      "turnover": "518696",
      "trades": "81"
    },
    {
      "date": "2022-09-13",
      "bid": "330.50",
      "ask": "333.00",
      "open": "336.50",
      "high": "341.50",
      "low": "330.00",
      "close": "334.00",
      "average": "336.405",
      "volume": "6559",
      "turnover": "2203768.5",
      "trades": "126"
    },
    {
      "date": "2022-09-14",
      "bid": "327.00",
      "ask": "329.00",
      "open": "330.00",
      "high": "333.00",
      "low": "325.00",
      "close": "328.00",
      "average": "328.0397",
      "volume": "2608",
      "turnover": "855527.5",
      "trades": "96"
    },
    {
      "date": "2022-09-15",
      "bid": "328.00",
      "ask": "336.00",
      "open": "328.00",
      "high": "332.50",
      "low": "325.50",
      "close": "327.50",
      "average": "327.0283",
      "volume": "100778",
      "turnover": "32957255.5",
      "trades": "120"
    },
    {
      "date": "2022-09-16",
      "bid": "323.00",
      "ask": "324.50",
      "open": "326.50",
      "high": "326.50",
      "low": "320.00",
      "close": "326.00",
      "average": "323.9193",
      "volume": "3976",
      "turnover": "1287599.25",
      "trades": "113"
    },
    {
      "date": "2022-09-19",
      "bid": "324.50",
      "ask": "326.50",
      "open": "320.00",
      "high": "328.50",
      "low": "317.00",
      "close": "327.50",
      "average": "324.1455",
      "volume": "5082",
      "turnover": "1646039.5",
      "trades": "156"
    },
    {
      "date": "2022-09-20",
      "bid": "315.00",
      "ask": "317.00",
      "open": "331.00",
      "high": "331.00",
      "low": "314.00",
      "close": "314.50",
      "average": "317.3019",
      "volume": "3892",
      "turnover": "1234862.5",
      "trades": "123"
    },
    {
      "date": "2022-09-21",
      "bid": "322.50",
      "ask": "324.50",
      "open": "314.50",
      "high": "326.00",
      "low": "313.00",
      "close": "324.50",
      "average": "321.4792",
      "volume": "8745",
      "turnover": "2809425",
      "trades": "189"
    },
    {
      "date": "2022-09-22",
      "bid": "299.00",
      "ask": "301.00",
      "open": "324.50",
      "high": "324.50",
      "low": "299.00",
      "close": "301.00",
      "average": "311.8577",
      "volume": "18169",
      "turnover": "5667008.5",
      "trades": "137"
    },
    {
      "date": "2022-09-23",
      "bid": "288.50",
      "ask": "290.00",
      "open": "301.00",
      "high": "301.00",
      "low": "285.50",
      "close": "287.50",
      "average": "291.9858",
      "volume": "7961",
      "turnover": "2324350",
      "trades": "219"
    },
    {
      "date": "2022-09-26",
      "bid": "282.00",
      "ask": "284.00",
      "open": "287.00",
      "high": "294.00",
      "low": "279.00",
      "close": "282.50",
      "average": "285.7714",
      "volume": "17958",
      "turnover": "5133321.75",
      "trades": "343"
    },
    {
      "date": "2022-09-27",
      "bid": "269.00",
      "ask": "273.00",
      "open": "280.00",
      "high": "290.00",
      "low": "264.00",
      "close": "269.00",
      "average": "279.9694",
      "volume": "89877",
      "turnover": "25197236.5",
      "trades": "591"
    },
    {
      "date": "2022-09-28",
      "bid": "256.00",
      "ask": "257.50",
      "open": "273.00",
      "high": "273.50",
      "low": "250.50",
      "close": "257.00",
      "average": "256.593",
      "volume": "34397",
      "turnover": "8826030.5",
      "trades": "284"
    },
    {
      "date": "2022-09-29",
      "bid": "246.00",
      "ask": "248.00",
      "open": "257.00",
      "high": "257.00",
      "low": "246.00",
      "close": "248.00",
      "average": "249.4289",
      "volume": "7985",
      "turnover": "1991690",
      "trades": "151"
    },
    {
      "date": "2022-09-30",
      "bid": "251.50",
      "ask": "253.00",
      "open": "244.00",
      "high": "255.00",
      "low": "244.00",
      "close": "254.50",
      "average": "251.8992",
      "volume": "11024",
      "turnover": "2776936.5",
      "trades": "268"
    },
    {
      "date": "2022-10-03",
      "bid": "251.00",
      "ask": "253.50",
      "open": "254.00",
      "high": "256.50",
      "low": "241.50",
      "close": "250.00",
      "average": "248.5691",
      "volume": "9589",
      "turnover": "2383529.5",
      "trades": "206"
    },
    {
      "date": "2022-10-04",
      "bid": "261.50",
      "ask": "263.00",
      "open": "250.00",
      "high": "262.50",
      "low": "250.00",
      "close": "262.50",
      "average": "260.2511",
      "volume": "3085",
      "turnover": "802249.5",
      "trades": "107"
    },
    {
      "date": "2022-10-05",
      "bid": "252.50",
      "ask": "254.00",
      "open": "259.00",
      "high": "263.50",
      "low": "255.00",
      "close": "255.50",
      "average": "258.776",
      "volume": "2559",
      "turnover": "662136.5",
      "trades": "66"
    },
    {
      "date": "2022-10-06",
      "bid": "260.00",
      "ask": "263.00",
      "open": "255.50",
      "high": "263.00",
      "low": "253.50",
      "close": "260.50",
      "average": "258.85",
      "volume": "7132",
      "turnover": "1846208",
      "trades": "137"
    },
    {
      "date": "2022-10-07",
      "bid": "266.50",
      "ask": "268.50",
      "open": "264.50",
      "high": "269.50",
      "low": "259.00",
      "close": "268.50",
      "average": "265.4258",
      "volume": "14156",
      "turnover": "3757380",
      "trades": "220"
    },
    {
      "date": "2022-10-10",
      "bid": "274.50",
      "ask": "276.00",
      "open": "268.50",
      "high": "277.00",
      "low": "265.50",
      "close": "275.00",
      "average": "273.4118",
      "volume": "18466",
      "turnover": "5048669",
      "trades": "226"
    },
    {
      "date": "2022-10-11",
      "bid": "277.00",
      "ask": "279.00",
      "open": "278.00",
      "high": "279.50",
      "low": "272.00",
      "close": "279.00",
      "average": "276.8844",
      "volume": "11963",
      "turnover": "3311639.5",
      "trades": "158"
    },
    {
      "date": "2022-10-12",
      "bid": "274.50",
      "ask": "278.00",
      "open": "285.50",
      "high": "286.00",
      "low": "274.00",
      "close": "279.00",
      "average": "278.6663",
      "volume": "12841",
      "turnover": "3589481",
      "trades": "167"
    },
    {
      "date": "2022-10-13",
      "bid": "292.50",
      "ask": "294.50",
      "open": "277.00",
      "high": "298.50",
      "low": "275.50",
      "close": "298.50",
      "average": "288.1308",
      "volume": "19044",
      "turnover": "5487096.5",
      "trades": "228"
    },
    {
      "date": "2022-10-14",
      "bid": "298.00",
      "ask": "299.50",
      "open": "300.00",
      "high": "307.00",
      "low": "297.00",
      "close": "300.00",
      "average": "303.1084",
      "volume": "21286",
      "turnover": "6451868",
      "trades": "220"
    },
    {
      "date": "2022-10-17",
      "bid": "317.00",
      "ask": "320.00",
      "open": "303.00",
      "high": "319.50",
      "low": "294.50",
      "close": "318.50",
      "average": "312.9367",
      "volume": "5791",
      "turnover": "1812228.5",
      "trades": "145"
    },
    {
      "date": "2022-10-18",
      "bid": "322.00",
      "ask": "323.00",
      "open": "318.50",
      "high": "323.00",
      "low": "313.50",
      "close": "322.50",
      "average": "319.4494",
      "volume": "5795",
      "turnover": "1851209.5",
      "trades": "122"
    },
    {
      "date": "2022-10-19",
      "bid": "318.50",
      "ask": "320.50",
      "open": "320.00",
      "high": "321.00",
      "low": "311.00",
      "close": "318.00",
      "average": "318.9412",
      "volume": "103654",
      "turnover": "33059529",
      "trades": "120"
    },
    {
      "date": "2022-10-20",
      "bid": "308.50",
      "ask": "311.50",
      "open": "322.00",
      "high": "322.00",
      "low": "302.50",
      "close": "310.00",
      "average": "312.5782",
      "volume": "5515",
      "turnover": "1723868.5",
      "trades": "124"
    },
    {
      "date": "2022-10-21",
      "bid": "300.00",
      "ask": "305.50",
      "open": "310.00",
      "high": "310.00",
      "low": "300.50",
      "close": "300.50",
      "average": "303.3871",
      "volume": "3335",
      "turnover": "1011823.5",
      "trades": "75"
    },
    {
      "date": "2022-10-24",
      "bid": "299.00",
      "ask": "301.50",
      "open": "300.50",
      "high": "304.50",
      "low": "298.50",
      "close": "298.50",
      "average": "300.3527",
      "volume": "1436",
      "turnover": "431306.5",
      "trades": "45"
    },
    {
      "date": "2022-10-25",
      "bid": "312.50",
      "ask": "315.00",
      "open": "298.50",
      "high": "315.00",
      "low": "290.50",
      "close": "310.00",
      "average": "304.8793",
      "volume": "6547",
      "turnover": "1996045",
      "trades": "125"
    },
    {
      "date": "2022-10-26",
      "bid": "243.00",
      "ask": "243.50",
      "open": "285.50",
      "high": "285.50",
      "low": "235.50",
      "close": "241.00",
      "average": "250.3075",
      "volume": "103966",
      "turnover": "26019297",
      "trades": "1301"
    },
    {
      "date": "2022-10-27",
      "bid": "216.00",
      "ask": "217.50",
      "open": "242.50",
      "high": "242.50",
      "low": "215.00",
      "close": "216.50",
      "average": "226.3936",
      "volume": "81607",
      "turnover": "18475126.5",
      "trades": "787"
    },
    {
      "date": "2022-10-28",
      "bid": "215.50",
      "ask": "216.50",
      "open": "214.50",
      "high": "221.00",
      "low": "214.50",
      "close": "216.50",
      "average": "217.8198",
      "volume": "12831",
      "turnover": "2794845.5",
      "trades": "311"
    },
    {
      "date": "2022-10-31",
      "bid": "207.00",
      "ask": "208.50",
      "open": "218.00",
      "high": "220.00",
      "low": "206.00",
      "close": "207.00",
      "average": "210.9777",
      "volume": "16168",
      "turnover": "3411077.5",
      "trades": "380"
    },
    {
      "date": "2022-11-01",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.00",
      "high": "210.00",
      "low": "203.50",
      "close": "204.50",
      "average": "207.4404",
      "volume": "81533",
      "turnover": "16913238.5",
      "trades": "322"
    },
    {
      "date": "2022-11-02",
      "bid": "205.50",
      "ask": "206.50",
      "open": "204.50",
      "high": "208.00",
      "low": "203.50",
      "close": "208.00",
      "average": "207.0738",
      "volume": "13865",
      "turnover": "2871129",
      "trades": "219"
    },
    {
      "date": "2022-11-03",
      "bid": "198.00",
      "ask": "198.80",
      "open": "208.00",
      "high": "210.00",
      "low": "198.00",
      "close": "198.00",
      "average": "200.5546",
      "volume": "14276",
      "turnover": "2863118",
      "trades": "304"
    },
    {
      "date": "2022-11-04",
      "bid": "199.80",
      "ask": "200.50",
      "open": "199.00",
      "high": "202.50",
      "low": "197.60",
      "close": "200.00",
      "average": "200.3702",
      "volume": "9217",
      "turnover": "1848128.1",
      "trades": "164"
    },
    {
      "date": "2022-11-07",
      "bid": "202.50",
      "ask": "204.00",
      "open": "205.50",
      "high": "208.00",
      "low": "201.50",
      "close": "203.50",
      "average": "204.5932",
      "volume": "18415",
      "turnover": "3768404",
      "trades": "254"
    },
    {
      "date": "2022-11-08",
      "bid": "207.50",
      "ask": "208.50",
      "open": "203.50",
      "high": "213.50",
      "low": "203.50",
      "close": "208.50",
      "average": "209.098",
      "volume": "14871",
      "turnover": "3110386.25",
      "trades": "232"
    },
    {
      "date": "2022-11-09",
      "bid": "208.50",
      "ask": "209.00",
      "open": "210.50",
      "high": "211.00",
      "low": "205.00",
      "close": "210.00",
      "average": "208.5783",
      "volume": "779020",
      "turnover": "159747951.75",
      "trades": "202"
    },
    {
      "date": "2022-11-10",
      "bid": "214.00",
      "ask": "215.00",
      "open": "214.00",
      "high": "215.00",
      "low": "202.50",
      "close": "215.00",
      "average": "210.8712",
      "volume": "19293",
      "turnover": "4083072.25",
      "trades": "238"
    },
    {
      "date": "2022-11-11",
      "bid": "222.00",
      "ask": "223.00",
      "open": "215.00",
      "high": "224.50",
      "low": "212.50",
      "close": "223.00",
      "average": "217.4927",
      "volume": "22870",
      "turnover": "4969059",
      "trades": "339"
    },
    {
      "date": "2022-11-14",
      "bid": "221.50",
      "ask": "222.50",
      "open": "223.00",
      "high": "224.50",
      "low": "212.00",
      "close": "221.00",
      "average": "219.2222",
      "volume": "34009",
      "turnover": "7456579.5",
      "trades": "365"
    },
    {
      "date": "2022-11-15",
      "bid": "217.50",
      "ask": "220.00",
      "open": "215.00",
      "high": "221.00",
      "low": "214.00",
      "close": "217.50",
      "average": "217.642",
      "volume": "21237",
      "turnover": "4624259.5",
      "trades": "281"
    },
    {
      "date": "2022-11-16",
      "bid": "211.50",
      "ask": "224.50",
      "open": "217.50",
      "high": "220.50",
      "low": "209.00",
      "close": "214.50",
      "average": "214.0523",
      "volume": "14471",
      "turnover": "3097602.5",
      "trades": "220"
    },
    {
      "date": "2022-11-17",
      "bid": "210.50",
      "ask": "213.00",
      "open": "224.50",
      "high": "224.50",
      "low": "210.00",
      "close": "210.00",
      "average": "211.244",
      "volume": "5382",
      "turnover": "1136915",
      "trades": "144"
    },
    {
      "date": "2022-11-18",
      "bid": "212.00",
      "ask": "213.50",
      "open": "211.00",
      "high": "215.00",
      "low": "209.50",
      "close": "213.50",
      "average": "212.8905",
      "volume": "7903",
      "turnover": "1683062",
      "trades": "119"
    },
    {
      "date": "2022-11-21",
      "bid": "205.00",
      "ask": "206.50",
      "open": "206.50",
      "high": "212.50",
      "low": "202.50",
      "close": "205.50",
      "average": "206.2107",
      "volume": "14544",
      "turnover": "2997474.75",
      "trades": "176"
    },
    {
      "date": "2022-11-22",
      "bid": "210.00",
      "ask": "211.00",
      "open": "203.00",
      "high": "212.50",
      "low": "202.00",
      "close": "212.00",
      "average": "208.9904",
      "volume": "18567",
      "turnover": "3880324.5",
      "trades": "213"
    },
    {
      "date": "2022-11-23",
      "bid": "220.00",
      "ask": "221.00",
      "open": "214.00",
      "high": "222.50",
      "low": "210.50",
      "close": "220.00",
      "average": "217.4029",
      "volume": "13047",
      "turnover": "2836455.5",
      "trades": "230"
    },
    {
      "date": "2022-11-24",
      "bid": "220.00",
      "ask": "222.00",
      "open": "218.50",
      "high": "223.50",
      "low": "217.50",
      "close": "222.50",
      "average": "221.5024",
      "volume": "15061",
      "turnover": "3336262",
      "trades": "257"
    },
    {
      "date": "2022-11-25",
      "bid": "223.50",
      "ask": "225.00",
      "open": "222.50",
      "high": "225.00",
      "low": "218.00",
      "close": "224.50",
      "average": "223.5596",
      "volume": "10745",
      "turnover": "2399047.5",
      "trades": "110"
    },
    {
      "date": "2022-11-28",
      "bid": "225.50",
      "ask": "226.50",
      "open": "227.50",
      "high": "228.00",
      "low": "217.00",
      "close": "225.50",
      "average": "224.1124",
      "volume": "7671",
      "turnover": "1715982",
      "trades": "180"
    },
    {
      "date": "2022-11-29",
      "bid": "223.00",
      "ask": "225.00",
      "open": "225.50",
      "high": "227.00",
      "low": "220.50",
      "close": "224.00",
      "average": "223.986",
      "volume": "10324",
      "turnover": "2312271.5",
      "trades": "225"
    },
    {
      "date": "2022-11-30",
      "bid": "218.00",
      "ask": "219.00",
      "open": "229.00",
      "high": "229.00",
      "low": "217.50",
      "close": "220.00",
      "average": "220.2049",
      "volume": "18969",
      "turnover": "4176514",
      "trades": "164"
    },
    {
      "date": "2022-12-01",
      "bid": "225.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "230.00",
      "low": "220.00",
      "close": "225.50",
      "average": "226.3739",
      "volume": "6728",
      "turnover": "1523043.5",
      "trades": "149"
    },
    {
      "date": "2022-12-02",
      "bid": "228.50",
      "ask": "230.50",
      "open": "225.50",
      "high": "237.00",
      "low": "223.50",
      "close": "229.50",
      "average": "228.6137",
      "volume": "9423",
      "turnover": "2154227",
      "trades": "151"
    },
    {
      "date": "2022-12-05",
      "bid": "222.00",
      "ask": "225.50",
      "open": "232.50",
      "high": "238.00",
      "low": "223.00",
      "close": "223.50",
      "average": "227.1751",
      "volume": "6587",
      "turnover": "1496402.5",
      "trades": "111"
    },
    {
      "date": "2022-12-06",
      "bid": "211.50",
      "ask": "213.50",
      "open": "223.50",
      "high": "224.00",
      "low": "209.00",
      "close": "210.00",
      "average": "213.9946",
      "volume": "18351",
      "turnover": "3927690",
      "trades": "334"
    },
    {
      "date": "2022-12-07",
      "bid": "215.00",
      "ask": "216.00",
      "open": "210.00",
      "high": "217.50",
      "low": "209.00",
      "close": "216.00",
      "average": "214.4077",
      "volume": "4790",
      "turnover": "1027425.5",
      "trades": "141"
    },
    {
      "date": "2022-12-08",
      "bid": "213.00",
      "ask": "215.50",
      "open": "214.50",
      "high": "217.00",
      "low": "209.50",
      "close": "214.50",
      "average": "213.2528",
      "volume": "2589",
      "turnover": "552111.5",
      "trades": "86"
    },
    {
      "date": "2022-12-09",
      "bid": "235.50",
      "ask": "236.50",
      "open": "222.00",
      "high": "244.00",
      "low": "221.00",
      "close": "235.50",
      "average": "234.3542",
      "volume": "18905",
      "turnover": "4430500",
      "trades": "487"
    },
    {
      "date": "2022-12-12",
      "bid": "248.00",
      "ask": "249.50",
      "open": "234.00",
      "high": "249.50",
      "low": "233.00",
      "close": "248.00",
      "average": "242.6434",
      "volume": "23744",
      "turnover": "5759579.25",
      "trades": "314"
    },
    {
      "date": "2022-12-13",
      "bid": "251.50",
      "ask": "252.50",
      "open": "249.00",
      "high": "258.50",
      "low": "234.50",
      "close": "253.00",
      "average": "249.4321",
      "volume": "29205",
      "turnover": "7286693.75",
      "trades": "674"
    },
    {
      "date": "2022-12-14",
      "bid": "257.50",
      "ask": "259.50",
      "open": "250.00",
      "high": "259.50",
      "low": "244.00",
      "close": "258.50",
      "average": "253.1138",
      "volume": "9722",
      "turnover": "2460706",
      "trades": "194"
    },
    {
      "date": "2022-12-15",
      "bid": "260.00",
      "ask": "262.50",
      "open": "259.00",
      "high": "270.50",
      "low": "248.50",
      "close": "262.00",
      "average": "260.2562",
      "volume": "10943",
      "turnover": "2847788.5",
      "trades": "336"
    },
    {
      "date": "2022-12-16",
      "bid": "244.00",
      "ask": "245.50",
      "open": "262.00",
      "high": "274.50",
      "low": "243.50",
      "close": "245.00",
      "average": "249.4445",
      "volume": "9491",
      "turnover": "2367477.5",
      "trades": "210"
    },
    {
      "date": "2022-12-19",
      "bid": "239.00",
      "ask": "240.00",
      "open": "245.00",
      "high": "248.50",
      "low": "238.00",
      "close": "239.00",
      "average": "241.0353",
      "volume": "6592",
      "turnover": "1589123",
      "trades": "173"
    },
    {
      "date": "2022-12-20",
      "bid": "240.00",
      "ask": "240.50",
      "open": "239.00",
      "high": "253.00",
      "low": "234.00",
      "close": "240.00",
      "average": "243.8464",
      "volume": "13230",
      "turnover": "3227450.5",
      "trades": "195"
    },
    {
      "date": "2022-12-21",
      "bid": "239.50",
      "ask": "240.50",
      "open": "240.00",
      "high": "244.50",
      "low": "235.50",
      "close": "241.50",
      "average": "240.0034",
      "volume": "3418",
      "turnover": "820331.5",
      "trades": "113"
    },
    {
      "date": "2022-12-22",
      "bid": "234.00",
      "ask": "236.00",
      "open": "241.50",
      "high": "241.50",
      "low": "232.00",
      "close": "235.00",
      "average": "235.6182",
      "volume": "10048",
      "turnover": "2367339.25",
      "trades": "172"
    },
    {
      "date": "2022-12-23",
      "bid": "233.00",
      "ask": "234.50",
      "open": "235.50",
      "high": "236.00",
      "low": "232.00",
      "close": "232.50",
      "average": "234.9857",
      "volume": "5197",
      "turnover": "1221220.5",
      "trades": "126"
    },
    {
      "date": "2022-12-27",
      "bid": "229.50",
      "ask": "232.50",
      "open": "232.50",
      "high": "235.50",
      "low": "228.00",
      "close": "232.50",
      "average": "230.6818",
      "volume": "2228",
      "turnover": "513959",
      "trades": "88"
    },
    {
      "date": "2022-12-28",
      "bid": "231.00",
      "ask": "232.50",
      "open": "228.50",
      "high": "234.00",
      "low": "228.50",
      "close": "230.50",
      "average": "231.1249",
      "volume": "1762",
      "turnover": "407242",
      "trades": "66"
    },
    {
      "date": "2022-12-29",
      "bid": "235.00",
      "ask": "239.00",
      "open": "226.50",
      "high": "240.00",
      "low": "226.50",
      "close": "238.50",
      "average": "235.0817",
      "volume": "9426",
      "turnover": "2214464.5",
      "trades": "143"
    },
    {
      "date": "2022-12-30",
      "bid": "230.50",
      "ask": "232.50",
      "open": "241.50",
      "high": "243.00",
      "low": "229.00",
      "close": "229.00",
      "average": "234.0374",
      "volume": "3988",
      "turnover": "933341",
      "trades": "143"
    },
    {
      "date": "2023-01-02",
      "bid": "238.50",
      "ask": "239.50",
      "open": "227.00",
      "high": "239.50",
      "low": "227.00",
      "close": "239.50",
      "average": "236.3762",
      "volume": "2553",
      "turnover": "603468.5",
      "trades": "94"
    },
    {
      "date": "2023-01-03",
      "bid": "238.00",
      "ask": "240.00",
      "open": "241.50",
      "high": "245.50",
      "low": "237.50",
      "close": "237.50",
      "average": "240.5993",
      "volume": "2095",
      "turnover": "504055.5",
      "trades": "90"
    },
    {
      "date": "2023-01-04",
      "bid": "238.00",
      "ask": "239.50",
      "open": "237.50",
      "high": "240.00",
      "low": "232.00",
      "close": "240.00",
      "average": "238.3129",
      "volume": "4264",
      "turnover": "1016093",
      "trades": "109"
    },
    {
      "date": "2023-01-05",
      "bid": "236.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "242.00",
      "low": "236.00",
      "close": "239.00",
      "average": "238.9711",
      "volume": "1348",
      "turnover": "322133",
      "trades": "84"
    },
    {
      "date": "2023-01-09",
      "bid": "228.50",
      "ask": "230.00",
      "open": "233.00",
      "high": "239.00",
      "low": "228.50",
      "close": "230.00",
      "average": "232.2523",
      "volume": "9130",
      "turnover": "2120138.5",
      "trades": "279"
    },
    {
      "date": "2023-01-10",
      "bid": "228.50",
      "ask": "230.00",
      "open": "228.00",
      "high": "232.50",
      "low": "225.50",
      "close": "230.00",
      "average": "229.1787",
      "volume": "4874",
      "turnover": "1117017",
      "trades": "145"
    },
    {
      "date": "2023-01-11",
      "bid": "225.00",
      "ask": "227.00",
      "open": "228.50",
      "high": "232.50",
      "low": "225.00",
      "close": "227.00",
      "average": "227.9591",
      "volume": "6777",
      "turnover": "1544911.5",
      "trades": "199"
    },
    {
      "date": "2023-01-12",
      "bid": "216.50",
      "ask": "218.00",
      "open": "223.50",
      "high": "227.00",
      "low": "212.50",
      "close": "216.00",
      "average": "220.2016",
      "volume": "28070",
      "turnover": "6181060.25",
      "trades": "580"
    },
    {
      "date": "2023-01-13",
      "bid": "219.50",
      "ask": "220.00",
      "open": "216.00",
      "high": "222.50",
      "low": "214.00",
      "close": "220.00",
      "average": "219.7203",
      "volume": "16876",
      "turnover": "3708000.5",
      "trades": "320"
    },
    {
      "date": "2023-01-16",
      "bid": "224.00",
      "ask": "225.50",
      "open": "220.00",
      "high": "226.00",
      "low": "218.00",
      "close": "225.00",
      "average": "221.6955",
      "volume": "28443",
      "turnover": "6304002.5",
      "trades": "314"
    },
    {
      "date": "2023-01-17",
      "bid": "220.50",
      "ask": "222.00",
      "open": "225.00",
      "high": "225.00",
      "low": "219.00",
      "close": "221.00",
      "average": "220.9665",
      "volume": "12524",
      "turnover": "2767384",
      "trades": "204"
    },
    {
      "date": "2023-01-18",
      "bid": "223.00",
      "ask": "224.00",
      "open": "221.00",
      "high": "225.00",
      "low": "218.50",
      "close": "223.50",
      "average": "221.8267",
      "volume": "8840",
      "turnover": "1961207.25",
      "trades": "256"
    },
    {
      "date": "2023-01-19",
      "bid": "216.50",
      "ask": "217.00",
      "open": "216.50",
      "high": "223.00",
      "low": "216.50",
      "close": "217.00",
      "average": "217.3067",
      "volume": "20800",
      "turnover": "4521949.25",
      "trades": "161"
    },
    {
      "date": "2023-01-20",
      "bid": "226.00",
      "ask": "227.50",
      "open": "221.50",
      "high": "230.00",
      "low": "220.00",
      "close": "227.00",
      "average": "225.335",
      "volume": "15685",
      "turnover": "3534379.5",
      "trades": "315"
    },
    {
      "date": "2023-01-23",
      "bid": "228.50",
      "ask": "230.00",
      "open": "230.00",
      "high": "234.00",
      "low": "228.00",
      "close": "231.50",
      "average": "230.446",
      "volume": "17633",
      "turnover": "4063285",
      "trades": "285"
    },
    {
      "date": "2023-01-24",
      "bid": "247.50",
      "ask": "249.50",
      "open": "232.00",
      "high": "250.50",
      "low": "230.50",
      "close": "248.50",
      "average": "241.193",
      "volume": "57074",
      "turnover": "13760327",
      "trades": "319"
    },
    {
      "date": "2023-01-25",
      "bid": "241.00",
      "ask": "242.00",
      "open": "250.00",
      "high": "250.00",
      "low": "239.00",
      "close": "240.50",
      "average": "241.9766",
      "volume": "5846",
      "turnover": "1414595",
      "trades": "161"
    },
    {
      "date": "2023-01-26",
      "bid": "250.50",
      "ask": "252.00",
      "open": "236.50",
      "high": "252.00",
      "low": "236.50",
      "close": "252.00",
      "average": "249.9393",
      "volume": "9390",
      "turnover": "2347534.5",
      "trades": "206"
    },
    {
      "date": "2023-01-27",
      "bid": "251.50",
      "ask": "252.00",
      "open": "253.00",
      "high": "257.00",
      "low": "245.50",
      "close": "251.50",
      "average": "251.608",
      "volume": "4606",
      "turnover": "1156739.5",
      "trades": "138"
    },
    {
      "date": "2023-01-30",
      "bid": "246.00",
      "ask": "250.00",
      "open": "251.50",
      "high": "255.50",
      "low": "244.50",
      "close": "247.00",
      "average": "248.5214",
      "volume": "2535",
      "turnover": "628452",
      "trades": "86"
    },
    {
      "date": "2023-01-31",
      "bid": "245.50",
      "ask": "247.00",
      "open": "249.00",
      "high": "256.00",
      "low": "242.50",
      "close": "246.50",
      "average": "246.2558",
      "volume": "4291",
      "turnover": "1055381.5",
      "trades": "106"
    },
    {
      "date": "2023-02-01",
      "bid": "251.00",
      "ask": "252.00",
      "open": "246.00",
      "high": "254.50",
      "low": "246.00",
      "close": "252.50",
      "average": "249.2134",
      "volume": "16505",
      "turnover": "4113267.5",
      "trades": "163"
    },
    {
      "date": "2023-02-02",
      "bid": "268.00",
      "ask": "269.00",
      "open": "252.50",
      "high": "270.00",
      "low": "252.50",
      "close": "270.00",
      "average": "266.7822",
      "volume": "83846",
      "turnover": "22365795.5",
      "trades": "307"
    },
    {
      "date": "2023-02-03",
      "bid": "258.50",
      "ask": "261.00",
      "open": "268.50",
      "high": "268.50",
      "low": "254.00",
      "close": "257.00",
      "average": "260.5512",
      "volume": "9676",
      "turnover": "2521093.5",
      "trades": "218"
    },
    {
      "date": "2023-02-06",
      "bid": "253.00",
      "ask": "258.50",
      "open": "256.50",
      "high": "262.50",
      "low": "247.50",
      "close": "254.50",
      "average": "254.8247",
      "volume": "19820",
      "turnover": "5050626",
      "trades": "246"
    },
    {
      "date": "2023-02-07",
      "bid": "212.00",
      "ask": "213.00",
      "open": "221.00",
      "high": "221.00",
      "low": "207.00",
      "close": "211.50",
      "average": "211.3237",
      "volume": "96902",
      "turnover": "20479874.75",
      "trades": "1518"
    },
    {
      "date": "2023-02-08",
      "bid": "199.20",
      "ask": "200.00",
      "open": "215.00",
      "high": "215.00",
      "low": "198.00",
      "close": "198.00",
      "average": "202.9055",
      "volume": "106323",
      "turnover": "21576960.8",
      "trades": "983"
    },
    {
      "date": "2023-02-09",
      "bid": "202.50",
      "ask": "205.00",
      "open": "208.00",
      "high": "208.00",
      "low": "197.80",
      "close": "205.00",
      "average": "200.3205",
      "volume": "53878",
      "turnover": "10792394.5",
      "trades": "738"
    },
    {
      "date": "2023-02-10",
      "bid": "205.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "208.00",
      "low": "202.00",
      "close": "207.50",
      "average": "205.6125",
      "volume": "13085",
      "turnover": "2689124",
      "trades": "243"
    },
    {
      "date": "2023-02-13",
      "bid": "211.50",
      "ask": "212.50",
      "open": "207.50",
      "high": "212.50",
      "low": "205.00",
      "close": "212.00",
      "average": "211.3637",
      "volume": "16925",
      "turnover": "3574935.75",
      "trades": "208"
    },
    {
      "date": "2023-02-14",
      "bid": "215.00",
      "ask": "217.00",
      "open": "212.00",
      "high": "219.00",
      "low": "212.00",
      "close": "217.00",
      "average": "216.4808",
      "volume": "72405",
      "turnover": "15673543",
      "trades": "178"
    },
    {
      "date": "2023-02-15",
      "bid": "216.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "218.50",
      "low": "214.00",
      "close": "216.50",
      "average": "216.2979",
      "volume": "12540",
      "turnover": "2711871.25",
      "trades": "145"
    },
    {
      "date": "2023-02-16",
      "bid": "215.00",
      "ask": "217.50",
      "open": "218.00",
      "high": "221.00",
      "low": "215.00",
      "close": "217.00",
      "average": "216.9811",
      "volume": "6513",
      "turnover": "1412740.5",
      "trades": "132"
    },
    {
      "date": "2023-02-17",
      "bid": "219.50",
      "ask": "220.50",
      "open": "217.00",
      "high": "220.50",
      "low": "217.00",
      "close": "220.50",
      "average": "218.2413",
      "volume": "11609",
      "turnover": "2533671.75",
      "trades": "145"
    },
    {
      "date": "2023-02-20",
      "bid": "221.00",
      "ask": "223.50",
      "open": "220.50",
      "high": "223.00",
      "low": "219.00",
      "close": "222.50",
      "average": "221.7073",
      "volume": "12061",
      "turnover": "2674012",
      "trades": "187"
    },
    {
      "date": "2023-02-21",
      "bid": "212.00",
      "ask": "212.50",
      "open": "225.00",
      "high": "225.00",
      "low": "212.50",
      "close": "212.50",
      "average": "214.943",
      "volume": "7181",
      "turnover": "1543505.5",
      "trades": "175"
    },
    {
      "date": "2023-02-22",
      "bid": "207.00",
      "ask": "209.50",
      "open": "212.50",
      "high": "213.00",
      "low": "206.50",
      "close": "208.50",
      "average": "208.8992",
      "volume": "14878",
      "turnover": "3108002.5",
      "trades": "290"
    },
    {
      "date": "2023-02-23",
      "bid": "210.50",
      "ask": "212.00",
      "open": "211.00",
      "high": "213.50",
      "low": "206.00",
      "close": "210.50",
      "average": "210.2236",
      "volume": "11724",
      "turnover": "2464661",
      "trades": "199"
    },
    {
      "date": "2023-02-24",
      "bid": "200.50",
      "ask": "202.50",
      "open": "205.50",
      "high": "209.50",
      "low": "201.00",
      "close": "201.50",
      "average": "204.2758",
      "volume": "12804",
      "turnover": "2614794.25",
      "trades": "204"
    },
    {
      "date": "2023-02-27",
      "bid": "203.50",
      "ask": "205.00",
      "open": "201.50",
      "high": "205.00",
      "low": "200.00",
      "close": "205.00",
      "average": "202.5881",
      "volume": "6805",
      "turnover": "1380013.5",
      "trades": "142"
    },
    {
      "date": "2023-02-28",
      "bid": "200.50",
      "ask": "202.00",
      "open": "205.00",
      "high": "206.00",
      "low": "199.00",
      "close": "200.50",
      "average": "200.5211",
      "volume": "15995",
      "turnover": "3207327.8",
      "trades": "236"
    },
    {
      "date": "2023-03-01",
      "bid": "200.50",
      "ask": "201.50",
      "open": "199.00",
      "high": "202.50",
      "low": "199.00",
      "close": "201.50",
      "average": "201.0831",
      "volume": "4716",
      "turnover": "948582.9",
      "trades": "143"
    },
    {
      "date": "2023-03-02",
      "bid": "201.00",
      "ask": "202.50",
      "open": "203.00",
      "high": "203.50",
      "low": "199.60",
      "close": "202.00",
      "average": "201.7995",
      "volume": "1913",
      "turnover": "386042.5",
      "trades": "75"
    },
    {
      "date": "2023-03-03",
      "bid": "206.50",
      "ask": "207.50",
      "open": "202.00",
      "high": "207.50",
      "low": "201.00",
      "close": "207.50",
      "average": "204.7026",
      "volume": "3580",
      "turnover": "732632",
      "trades": "130"
    },
    {
      "date": "2023-03-06",
      "bid": "206.00",
      "ask": "207.00",
      "open": "209.00",
      "high": "209.50",
      "low": "203.50",
      "close": "206.50",
      "average": "206.7021",
      "volume": "3291",
      "turnover": "680312.5",
      "trades": "120"
    },
    {
      "date": "2023-03-07",
      "bid": "201.00",
      "ask": "204.00",
      "open": "208.50",
      "high": "209.50",
      "low": "201.00",
      "close": "203.00",
      "average": "204.8543",
      "volume": "2735",
      "turnover": "560250.75",
      "trades": "108"
    },
    {
      "date": "2023-03-08",
      "bid": "210.00",
      "ask": "212.00",
      "open": "203.00",
      "high": "212.50",
      "low": "202.50",
      "close": "212.00",
      "average": "209.5178",
      "volume": "11492",
      "turnover": "2407778",
      "trades": "159"
    },
    {
      "date": "2023-03-09",
      "bid": "214.00",
      "ask": "217.50",
      "open": "212.00",
      "high": "217.00",
      "low": "210.00",
      "close": "215.00",
      "average": "213.9265",
      "volume": "19252",
      "turnover": "4118513",
      "trades": "159"
    },
    {
      "date": "2023-03-10",
      "bid": "209.50",
      "ask": "210.00",
      "open": "214.50",
      "high": "214.50",
      "low": "204.50",
      "close": "210.50",
      "average": "209.8357",
      "volume": "17234",
      "turnover": "3615981.5",
      "trades": "207"
    },
    {
      "date": "2023-03-13",
      "bid": "205.00",
      "ask": "207.50",
      "open": "210.00",
      "high": "210.50",
      "low": "200.50",
      "close": "205.00",
      "average": "203.5933",
      "volume": "5938",
      "turnover": "1208937",
      "trades": "109"
    },
    {
      "date": "2023-03-14",
      "bid": "206.50",
      "ask": "207.50",
      "open": "205.50",
      "high": "210.00",
      "low": "205.00",
      "close": "206.00",
      "average": "207.1511",
      "volume": "4358",
      "turnover": "902823.75",
      "trades": "96"
    },
    {
      "date": "2023-03-15",
      "bid": "199.00",
      "ask": "199.60",
      "open": "207.50",
      "high": "207.50",
      "low": "198.60",
      "close": "199.00",
      "average": "200.1155",
      "volume": "7669",
      "turnover": "1534687.9",
      "trades": "163"
    },
    {
      "date": "2023-03-16",
      "bid": "199.40",
      "ask": "201.50",
      "open": "199.00",
      "high": "203.00",
      "low": "192.80",
      "close": "199.80",
      "average": "198.1229",
      "volume": "10511",
      "turnover": "2082470.2",
      "trades": "175"
    },
    {
      "date": "2023-03-17",
      "bid": "197.00",
      "ask": "200.00",
      "open": "196.80",
      "high": "201.50",
      "low": "196.80",
      "close": "198.00",
      "average": "198.8682",
      "volume": "8396",
      "turnover": "1669699.65",
      "trades": "176"
    },
    {
      "date": "2023-03-20",
      "bid": "190.40",
      "ask": "192.20",
      "open": "197.00",
      "high": "197.00",
      "low": "190.00",
      "close": "191.20",
      "average": "191.9725",
      "volume": "11872",
      "turnover": "2279097",
      "trades": "240"
    },
    {
      "date": "2023-03-21",
      "bid": "189.00",
      "ask": "190.80",
      "open": "190.60",
      "high": "192.80",
      "low": "187.20",
      "close": "189.60",
      "average": "190.0423",
      "volume": "4345",
      "turnover": "825734",
      "trades": "148"
    },
    {
      "date": "2023-03-22",
      "bid": "185.20",
      "ask": "187.80",
      "open": "189.00",
      "high": "189.00",
      "low": "185.40",
      "close": "185.60",
      "average": "186.6111",
      "volume": "3912",
      "turnover": "730022.6",
      "trades": "129"
    },
    {
      "date": "2023-03-23",
      "bid": "180.40",
      "ask": "182.40",
      "open": "184.00",
      "high": "185.00",
      "low": "179.00",
      "close": "181.20",
      "average": "181.9936",
      "volume": "13778",
      "turnover": "2507507.79",
      "trades": "241"
    },
    {
      "date": "2023-03-24",
      "bid": "188.20",
      "ask": "189.60",
      "open": "180.00",
      "high": "190.20",
      "low": "178.60",
      "close": "190.20",
      "average": "185.0502",
      "volume": "11304",
      "turnover": "2091807.4",
      "trades": "276"
    },
    {
      "date": "2023-03-27",
      "bid": "189.00",
      "ask": "190.60",
      "open": "195.00",
      "high": "199.80",
      "low": "189.60",
      "close": "190.00",
      "average": "193.6951",
      "volume": "10504",
      "turnover": "2034573.2",
      "trades": "173"
    },
    {
      "date": "2023-03-28",
      "bid": "190.20",
      "ask": "191.80",
      "open": "191.00",
      "high": "195.00",
      "low": "186.40",
      "close": "191.20",
      "average": "189.8488",
      "volume": "5132",
      "turnover": "974304",
      "trades": "146"
    },
    {
      "date": "2023-03-29",
      "bid": "184.60",
      "ask": "185.40",
      "open": "191.00",
      "high": "191.40",
      "low": "183.60",
      "close": "185.40",
      "average": "185.6296",
      "volume": "10107",
      "turnover": "1876158.4",
      "trades": "156"
    },
    {
      "date": "2023-03-30",
      "bid": "186.00",
      "ask": "186.40",
      "open": "185.80",
      "high": "187.80",
      "low": "185.00",
      "close": "186.00",
      "average": "185.9014",
      "volume": "13725",
      "turnover": "2549489.79",
      "trades": "166"
    },
    {
      "date": "2023-03-31",
      "bid": "185.00",
      "ask": "185.60",
      "open": "186.00",
      "high": "186.00",
      "low": "181.60",
      "close": "185.00",
      "average": "184.8599",
      "volume": "13082",
      "turnover": "2418337.79",
      "trades": "193"
    },
    {
      "date": "2023-04-03",
      "bid": "185.20",
      "ask": "186.00",
      "open": "185.00",
      "high": "186.40",
      "low": "184.40",
      "close": "186.40",
      "average": "186.0231",
      "volume": "8188",
      "turnover": "1523157.2",
      "trades": "115"
    },
    {
      "date": "2023-04-04",
      "bid": "185.00",
      "ask": "186.00",
      "open": "185.20",
      "high": "189.40",
      "low": "184.80",
      "close": "185.00",
      "average": "186.1637",
      "volume": "10782",
      "turnover": "2007216.6",
      "trades": "147"
    },
    {
      "date": "2023-04-05",
      "bid": "184.60",
      "ask": "185.20",
      "open": "185.20",
      "high": "186.20",
      "low": "183.20",
      "close": "184.40",
      "average": "184.5772",
      "volume": "5183",
      "turnover": "956663.6",
      "trades": "95"
    },
    {
      "date": "2023-04-06",
      "bid": "180.00",
      "ask": "181.80",
      "open": "184.40",
      "high": "185.00",
      "low": "178.60",
      "close": "178.60",
      "average": "181.5171",
      "volume": "4715",
      "turnover": "855853",
      "trades": "121"
    },
    {
      "date": "2023-04-11",
      "bid": "178.20",
      "ask": "179.20",
      "open": "180.00",
      "high": "180.00",
      "low": "177.20",
      "close": "178.80",
      "average": "178.9255",
      "volume": "9662",
      "turnover": "1728779",
      "trades": "156"
    },
    {
      "date": "2023-04-12",
      "bid": "175.20",
      "ask": "176.00",
      "open": "178.80",
      "high": "179.40",
      "low": "175.40",
      "close": "176.00",
      "average": "177.3178",
      "volume": "8249",
      "turnover": "1462693.8",
      "trades": "167"
    },
    {
      "date": "2023-04-13",
      "bid": "172.60",
      "ask": "174.00",
      "open": "175.40",
      "high": "176.00",
      "low": "171.20",
      "close": "173.20",
      "average": "173.8103",
      "volume": "16285",
      "turnover": "2830500.6",
      "trades": "245"
    },
    {
      "date": "2023-04-14",
      "bid": "178.20",
      "ask": "179.60",
      "open": "172.00",
      "high": "185.00",
      "low": "172.00",
      "close": "177.80",
      "average": "179.4512",
      "volume": "22920",
      "turnover": "4113021.6",
      "trades": "290"
    },
    {
      "date": "2023-04-17",
      "bid": "176.20",
      "ask": "176.80",
      "open": "178.20",
      "high": "180.80",
      "low": "175.80",
      "close": "175.80",
      "average": "176.6921",
      "volume": "5069",
      "turnover": "895652.4",
      "trades": "139"
    },
    {
      "date": "2023-04-18",
      "bid": "156.20",
      "ask": "157.00",
      "open": "153.00",
      "high": "165.00",
      "low": "153.00",
      "close": "157.00",
      "average": "157.4379",
      "volume": "132479",
      "turnover": "20857172",
      "trades": "1373"
    },
    {
      "date": "2023-04-19",
      "bid": "153.40",
      "ask": "154.00",
      "open": "156.80",
      "high": "158.20",
      "low": "153.00",
      "close": "153.80",
      "average": "155.2576",
      "volume": "27906",
      "turnover": "4332619.2",
      "trades": "443"
    },
    {
      "date": "2023-04-20",
      "bid": "153.60",
      "ask": "154.40",
      "open": "154.00",
      "high": "158.00",
      "low": "151.60",
      "close": "153.40",
      "average": "153.9952",
      "volume": "33175",
      "turnover": "5108757.2",
      "trades": "483"
    },
    {
      "date": "2023-04-21",
      "bid": "155.60",
      "ask": "156.00",
      "open": "153.40",
      "high": "157.00",
      "low": "153.20",
      "close": "155.00",
      "average": "155.1792",
      "volume": "20746",
      "turnover": "3219348",
      "trades": "250"
    },
    {
      "date": "2023-04-24",
      "bid": "163.20",
      "ask": "164.40",
      "open": "161.00",
      "high": "172.40",
      "low": "161.00",
      "close": "163.40",
      "average": "165.6963",
      "volume": "145008",
      "turnover": "24027285",
      "trades": "1353"
    },
    {
      "date": "2023-04-25",
      "bid": "163.40",
      "ask": "164.00",
      "open": "164.00",
      "high": "165.60",
      "low": "162.60",
      "close": "164.00",
      "average": "164.2124",
      "volume": "57691",
      "turnover": "9473476",
      "trades": "472"
    },
    {
      "date": "2023-04-26",
      "bid": "166.20",
      "ask": "166.80",
      "open": "163.40",
      "high": "166.80",
      "low": "161.00",
      "close": "166.80",
      "average": "164.2638",
      "volume": "35659",
      "turnover": "5857484.6",
      "trades": "357"
    },
    {
      "date": "2023-04-27",
      "bid": "174.20",
      "ask": "175.40",
      "open": "167.00",
      "high": "178.40",
      "low": "166.00",
      "close": "175.00",
      "average": "174.5248",
      "volume": "26067",
      "turnover": "4549338.4",
      "trades": "362"
    },
    {
      "date": "2023-04-28",
      "bid": "174.20",
      "ask": "175.00",
      "open": "175.00",
      "high": "176.60",
      "low": "170.40",
      "close": "175.00",
      "average": "174.0487",
      "volume": "15399",
      "turnover": "2680186.79",
      "trades": "233"
    },
    {
      "date": "2023-05-02",
      "bid": "175.40",
      "ask": "176.40",
      "open": "174.60",
      "high": "179.20",
      "low": "174.20",
      "close": "175.40",
      "average": "176.2388",
      "volume": "20750",
      "turnover": "3656954.4",
      "trades": "250"
    },
    {
      "date": "2023-05-03",
      "bid": "177.20",
      "ask": "179.00",
      "open": "176.00",
      "high": "179.00",
      "low": "172.00",
      "close": "177.20",
      "average": "174.9435",
      "volume": "19402",
      "turnover": "3394253.8",
      "trades": "211"
    },
    {
      "date": "2023-05-04",
      "bid": "176.00",
      "ask": "177.00",
      "open": "170.20",
      "high": "181.80",
      "low": "169.00",
      "close": "175.00",
      "average": "174.9838",
      "volume": "16288",
      "turnover": "2850135.4",
      "trades": "243"
    },
    {
      "date": "2023-05-05",
      "bid": "184.00",
      "ask": "185.00",
      "open": "174.20",
      "high": "187.00",
      "low": "173.00",
      "close": "185.60",
      "average": "182.9502",
      "volume": "21000",
      "turnover": "3841954.6",
      "trades": "258"
    },
    {
      "date": "2023-05-08",
      "bid": "181.20",
      "ask": "182.00",
      "open": "184.00",
      "high": "184.60",
      "low": "177.40",
      "close": "182.40",
      "average": "181.3596",
      "volume": "21223",
      "turnover": "3848884.6",
      "trades": "259"
    },
    {
      "date": "2023-05-09",
      "bid": "177.80",
      "ask": "178.40",
      "open": "182.40",
      "high": "183.00",
      "low": "174.80",
      "close": "178.20",
      "average": "178.0446",
      "volume": "12326",
      "turnover": "2194577.79",
      "trades": "198"
    },
    {
      "date": "2023-05-10",
      "bid": "177.00",
      "ask": "178.60",
      "open": "178.00",
      "high": "181.40",
      "low": "174.80",
      "close": "177.40",
      "average": "178.4741",
      "volume": "9706",
      "turnover": "1732269.6",
      "trades": "229"
    },
    {
      "date": "2023-05-11",
      "bid": "180.00",
      "ask": "181.40",
      "open": "183.00",
      "high": "183.00",
      "low": "178.80",
      "close": "181.40",
      "average": "180.07",
      "volume": "9220",
      "turnover": "1660245.8",
      "trades": "170"
    },
    {
      "date": "2023-05-12",
      "bid": "178.40",
      "ask": "180.40",
      "open": "181.20",
      "high": "181.20",
      "low": "178.00",
      "close": "180.20",
      "average": "179.4017",
      "volume": "9333",
      "turnover": "1674356.2",
      "trades": "130"
    },
    {
      "date": "2023-05-15",
      "bid": "183.80",
      "ask": "184.80",
      "open": "180.40",
      "high": "184.20",
      "low": "179.20",
      "close": "184.00",
      "average": "182.2352",
      "volume": "8983",
      "turnover": "1637019.2",
      "trades": "190"
    },
    {
      "date": "2023-05-16",
      "bid": "179.80",
      "ask": "180.80",
      "open": "184.00",
      "high": "186.40",
      "low": "177.00",
      "close": "180.60",
      "average": "180.7716",
      "volume": "9463",
      "turnover": "1710641.4",
      "trades": "182"
    },
    {
      "date": "2023-05-17",
      "bid": "179.80",
      "ask": "180.40",
      "open": "182.00",
      "high": "182.00",
      "low": "178.40",
      "close": "179.40",
      "average": "179.5397",
      "volume": "3884",
      "turnover": "697273.8",
      "trades": "87"
    },
    {
      "date": "2023-05-19",
      "bid": "188.20",
      "ask": "190.60",
      "open": "179.40",
      "high": "189.60",
      "low": "176.20",
      "close": "189.20",
      "average": "184.8298",
      "volume": "13107",
      "turnover": "2422656.29",
      "trades": "220"
    },
    {
      "date": "2023-05-22",
      "bid": "191.20",
      "ask": "192.00",
      "open": "190.40",
      "high": "193.00",
      "low": "186.60",
      "close": "190.60",
      "average": "189.532",
      "volume": "16030",
      "turnover": "3038198.2",
      "trades": "315"
    },
    {
      "date": "2023-05-23",
      "bid": "192.00",
      "ask": "193.00",
      "open": "190.00",
      "high": "195.00",
      "low": "189.40",
      "close": "192.60",
      "average": "192.3319",
      "volume": "5680",
      "turnover": "1092445.39",
      "trades": "195"
    },
    {
      "date": "2023-05-24",
      "bid": "190.00",
      "ask": "190.40",
      "open": "192.60",
      "high": "193.80",
      "low": "187.40",
      "close": "190.20",
      "average": "189.6745",
      "volume": "8477",
      "turnover": "1607929",
      "trades": "159"
    },
    {
      "date": "2023-05-25",
      "bid": "193.20",
      "ask": "195.20",
      "open": "190.80",
      "high": "196.00",
      "low": "190.20",
      "close": "195.20",
      "average": "193.9861",
      "volume": "11044",
      "turnover": "2142382.6",
      "trades": "205"
    },
    {
      "date": "2023-05-26",
      "bid": "198.20",
      "ask": "198.80",
      "open": "195.20",
      "high": "198.80",
      "low": "193.80",
      "close": "198.80",
      "average": "196.7578",
      "volume": "12288",
      "turnover": "2417760.4",
      "trades": "270"
    },
    {
      "date": "2023-05-29",
      "bid": "195.00",
      "ask": "196.00",
      "open": "201.50",
      "high": "201.50",
      "low": "195.00",
      "close": "195.00",
      "average": "198.5852",
      "volume": "9505",
      "turnover": "1887561.8",
      "trades": "152"
    },
    {
      "date": "2023-05-30",
      "bid": "195.00",
      "ask": "196.00",
      "open": "196.00",
      "high": "199.00",
      "low": "195.00",
      "close": "195.80",
      "average": "196.3141",
      "volume": "9229",
      "turnover": "1811783",
      "trades": "184"
    },
    {
      "date": "2023-05-31",
      "bid": "203.50",
      "ask": "209.00",
      "open": "194.00",
      "high": "207.00",
      "low": "193.00",
      "close": "203.50",
      "average": "201.7277",
      "volume": "22265",
      "turnover": "4491466.3",
      "trades": "261"
    },
    {
      "date": "2023-06-01",
      "bid": "189.40",
      "ask": "189.80",
      "open": "203.00",
      "high": "204.00",
      "low": "188.20",
      "close": "188.80",
      "average": "192.1914",
      "volume": "16310",
      "turnover": "3131366.6",
      "trades": "325"
    },
    {
      "date": "2023-06-02",
      "bid": "199.60",
      "ask": "201.00",
      "open": "190.00",
      "high": "201.50",
      "low": "190.00",
      "close": "201.50",
      "average": "197.2527",
      "volume": "12049",
      "turnover": "2376697.29",
      "trades": "292"
    },
    {
      "date": "2023-06-05",
      "bid": "202.50",
      "ask": "205.00",
      "open": "201.50",
      "high": "206.00",
      "low": "198.40",
      "close": "203.00",
      "average": "202.0701",
      "volume": "7115",
      "turnover": "1437728.6",
      "trades": "121"
    },
    {
      "date": "2023-06-07",
      "bid": "207.00",
      "ask": "209.00",
      "open": "203.00",
      "high": "210.00",
      "low": "202.00",
      "close": "206.00",
      "average": "206.8662",
      "volume": "14413",
      "turnover": "2981562",
      "trades": "278"
    },
    {
      "date": "2023-06-08",
      "bid": "203.00",
      "ask": "207.50",
      "open": "206.00",
      "high": "207.00",
      "low": "197.20",
      "close": "207.00",
      "average": "204.2662",
      "volume": "16468",
      "turnover": "3363855.5",
      "trades": "202"
    },
    {
      "date": "2023-06-09",
      "bid": "212.00",
      "ask": "214.50",
      "open": "206.50",
      "high": "216.50",
      "low": "206.50",
      "close": "212.50",
      "average": "214.4526",
      "volume": "17033",
      "turnover": "3652770.5",
      "trades": "156"
    },
    {
      "date": "2023-06-12",
      "bid": "218.50",
      "ask": "219.50",
      "open": "212.50",
      "high": "220.50",
      "low": "209.00",
      "close": "215.50",
      "average": "216.6974",
      "volume": "51322",
      "turnover": "11121342",
      "trades": "718"
    },
    {
      "date": "2023-06-13",
      "bid": "197.80",
      "ask": "199.20",
      "open": "215.50",
      "high": "215.50",
      "low": "196.80",
      "close": "198.00",
      "average": "203.7061",
      "volume": "19284",
      "turnover": "3928268.3",
      "trades": "381"
    },
    {
      "date": "2023-06-14",
      "bid": "194.20",
      "ask": "196.60",
      "open": "194.00",
      "high": "202.50",
      "low": "194.00",
      "close": "195.60",
      "average": "197.4066",
      "volume": "6972",
      "turnover": "1376318.8",
      "trades": "167"
    },
    {
      "date": "2023-06-15",
      "bid": "196.00",
      "ask": "197.40",
      "open": "196.00",
      "high": "196.40",
      "low": "192.60",
      "close": "196.00",
      "average": "195.2397",
      "volume": "5459",
      "turnover": "1065813.39",
      "trades": "133"
    },
    {
      "date": "2023-06-16",
      "bid": "183.80",
      "ask": "184.20",
      "open": "202.00",
      "high": "202.00",
      "low": "182.40",
      "close": "183.40",
      "average": "186.7575",
      "volume": "30838",
      "turnover": "5759667.2",
      "trades": "506"
    },
    {
      "date": "2023-06-19",
      "bid": "178.00",
      "ask": "179.80",
      "open": "180.00",
      "high": "183.40",
      "low": "177.00",
      "close": "179.00",
      "average": "180.5599",
      "volume": "9841",
      "turnover": "1776889.6",
      "trades": "190"
    },
    {
      "date": "2023-06-20",
      "bid": "176.80",
      "ask": "177.80",
      "open": "179.00",
      "high": "179.00",
      "low": "175.80",
      "close": "176.40",
      "average": "176.8775",
      "volume": "8598",
      "turnover": "1520793",
      "trades": "157"
    },
    {
      "date": "2023-06-21",
      "bid": "174.60",
      "ask": "176.00",
      "open": "179.00",
      "high": "179.00",
      "low": "170.60",
      "close": "174.00",
      "average": "173.0708",
      "volume": "10588",
      "turnover": "1832474",
      "trades": "216"
    },
    {
      "date": "2023-06-22",
      "bid": "181.60",
      "ask": "183.00",
      "open": "177.00",
      "high": "182.80",
      "low": "173.00",
      "close": "181.20",
      "average": "179.4081",
      "volume": "6458",
      "turnover": "1158617.2",
      "trades": "159"
    },
    {
      "date": "2023-06-26",
      "bid": "178.00",
      "ask": "179.00",
      "open": "180.60",
      "high": "182.40",
      "low": "177.00",
      "close": "178.80",
      "average": "179.4224",
      "volume": "7296",
      "turnover": "1308724.39",
      "trades": "152"
    },
    {
      "date": "2023-06-27",
      "bid": "177.60",
      "ask": "178.80",
      "open": "178.80",
      "high": "178.80",
      "low": "176.00",
      "close": "178.20",
      "average": "177.4768",
      "volume": "5116",
      "turnover": "907971.4",
      "trades": "119"
    },
    {
      "date": "2023-06-28",
      "bid": "185.80",
      "ask": "187.60",
      "open": "178.00",
      "high": "186.80",
      "low": "178.00",
      "close": "186.80",
      "average": "183.4436",
      "volume": "6726",
      "turnover": "1233841.39",
      "trades": "109"
    },
    {
      "date": "2023-06-29",
      "bid": "183.80",
      "ask": "184.40",
      "open": "186.80",
      "high": "186.80",
      "low": "184.20",
      "close": "184.20",
      "average": "185.3218",
      "volume": "7729",
      "turnover": "1432352.4",
      "trades": "129"
    },
    {
      "date": "2023-06-30",
      "bid": "182.00",
      "ask": "184.00",
      "open": "184.20",
      "high": "187.00",
      "low": "182.60",
      "close": "183.60",
      "average": "184.2206",
      "volume": "5596",
      "turnover": "1030898.4",
      "trades": "95"
    },
    {
      "date": "2023-07-03",
      "bid": "177.60",
      "ask": "179.60",
      "open": "183.60",
      "high": "186.80",
      "low": "176.80",
      "close": "178.00",
      "average": "181.0708",
      "volume": "5508",
      "turnover": "997338.2",
      "trades": "116"
    },
    {
      "date": "2023-07-04",
      "bid": "179.20",
      "ask": "180.00",
      "open": "176.00",
      "high": "181.80",
      "low": "175.00",
      "close": "180.80",
      "average": "179.4939",
      "volume": "7963",
      "turnover": "1427636",
      "trades": "131"
    },
    {
      "date": "2023-07-05",
      "bid": "177.80",
      "ask": "178.80",
      "open": "180.80",
      "high": "182.40",
      "low": "177.80",
      "close": "179.20",
      "average": "179.8749",
      "volume": "8025",
      "turnover": "1443496.2",
      "trades": "184"
    },
    {
      "date": "2023-07-06",
      "bid": "179.80",
      "ask": "181.00",
      "open": "179.20",
      "high": "181.40",
      "low": "178.40",
      "close": "181.20",
      "average": "180.3864",
      "volume": "4478",
      "turnover": "807770.4",
      "trades": "107"
    },
    {
      "date": "2023-07-07",
      "bid": "190.00",
      "ask": "191.00",
      "open": "184.00",
      "high": "190.00",
      "low": "184.00",
      "close": "190.00",
      "average": "187.1148",
      "volume": "4603",
      "turnover": "861289.6",
      "trades": "108"
    },
    {
      "date": "2023-07-10",
      "bid": "181.80",
      "ask": "183.60",
      "open": "190.00",
      "high": "190.00",
      "low": "181.60",
      "close": "182.60",
      "average": "184.2936",
      "volume": "3648",
      "turnover": "672303.2",
      "trades": "122"
    },
    {
      "date": "2023-07-11",
      "bid": "183.00",
      "ask": "184.40",
      "open": "183.00",
      "high": "185.00",
      "low": "182.00",
      "close": "183.40",
      "average": "183.0826",
      "volume": "2634",
      "turnover": "482239.6",
      "trades": "84"
    },
    {
      "date": "2023-07-12",
      "bid": "186.60",
      "ask": "187.80",
      "open": "183.00",
      "high": "187.60",
      "low": "182.40",
      "close": "187.60",
      "average": "186.1227",
      "volume": "2483",
      "turnover": "462142.6",
      "trades": "80"
    },
    {
      "date": "2023-07-13",
      "bid": "185.80",
      "ask": "186.00",
      "open": "180.20",
      "high": "187.40",
      "low": "180.20",
      "close": "186.00",
      "average": "184.7133",
      "volume": "4074",
      "turnover": "752521.8",
      "trades": "113"
    },
    {
      "date": "2023-07-14",
      "bid": "183.80",
      "ask": "184.20",
      "open": "186.00",
      "high": "186.80",
      "low": "184.00",
      "close": "184.80",
      "average": "185.1833",
      "volume": "3554",
      "turnover": "658141.6",
      "trades": "92"
    },
    {
      "date": "2023-07-17",
      "bid": "185.20",
      "ask": "185.80",
      "open": "184.80",
      "high": "187.00",
      "low": "182.80",
      "close": "185.80",
      "average": "184.7027",
      "volume": "5119",
      "turnover": "945493",
      "trades": "105"
    },
    {
      "date": "2023-07-18",
      "bid": "188.20",
      "ask": "188.60",
      "open": "185.60",
      "high": "188.80",
      "low": "185.00",
      "close": "188.60",
      "average": "186.7487",
      "volume": "4080",
      "turnover": "761934.8",
      "trades": "108"
    },
    {
      "date": "2023-07-19",
      "bid": "192.00",
      "ask": "195.60",
      "open": "188.20",
      "high": "197.40",
      "low": "188.20",
      "close": "192.60",
      "average": "193.466",
      "volume": "5419",
      "turnover": "1048569",
      "trades": "110"
    },
    {
      "date": "2023-07-20",
      "bid": "217.00",
      "ask": "218.50",
      "open": "199.40",
      "high": "219.00",
      "low": "199.20",
      "close": "218.50",
      "average": "212.9071",
      "volume": "38781",
      "turnover": "8256750.9",
      "trades": "501"
    },
    {
      "date": "2023-07-21",
      "bid": "227.50",
      "ask": "228.00",
      "open": "219.50",
      "high": "229.00",
      "low": "214.50",
      "close": "229.00",
      "average": "219.5273",
      "volume": "66704",
      "turnover": "14643352",
      "trades": "559"
    },
    {
      "date": "2023-07-24",
      "bid": "228.00",
      "ask": "230.00",
      "open": "229.00",
      "high": "238.00",
      "low": "228.00",
      "close": "230.50",
      "average": "235.3713",
      "volume": "34166",
      "turnover": "8042561.5",
      "trades": "308"
    },
    {
      "date": "2023-07-25",
      "bid": "224.50",
      "ask": "225.00",
      "open": "233.00",
      "high": "235.00",
      "low": "219.00",
      "close": "225.00",
      "average": "227.0246",
      "volume": "6390",
      "turnover": "1450687.5",
      "trades": "155"
    },
    {
      "date": "2023-07-26",
      "bid": "218.50",
      "ask": "220.00",
      "open": "224.50",
      "high": "224.50",
      "low": "219.00",
      "close": "220.50",
      "average": "221.3417",
      "volume": "6504",
      "turnover": "1439606.5",
      "trades": "105"
    },
    {
      "date": "2023-07-27",
      "bid": "214.50",
      "ask": "216.00",
      "open": "220.50",
      "high": "220.50",
      "low": "211.00",
      "close": "216.00",
      "average": "214.4081",
      "volume": "11091",
      "turnover": "2378000",
      "trades": "191"
    },
    {
      "date": "2023-07-28",
      "bid": "219.00",
      "ask": "220.50",
      "open": "216.00",
      "high": "221.50",
      "low": "216.00",
      "close": "221.50",
      "average": "219.8969",
      "volume": "2813",
      "turnover": "618570",
      "trades": "105"
    },
    {
      "date": "2023-07-31",
      "bid": "218.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "223.50",
      "low": "216.50",
      "close": "219.50",
      "average": "219.9603",
      "volume": "3977",
      "turnover": "874782",
      "trades": "131"
    },
    {
      "date": "2023-08-01",
      "bid": "217.50",
      "ask": "218.50",
      "open": "218.50",
      "high": "219.50",
      "low": "217.00",
      "close": "218.50",
      "average": "218.3891",
      "volume": "897",
      "turnover": "195895",
      "trades": "47"
    },
    {
      "date": "2023-08-02",
      "bid": "217.50",
      "ask": "218.50",
      "open": "218.50",
      "high": "218.50",
      "low": "212.00",
      "close": "218.00",
      "average": "215.6052",
      "volume": "4556",
      "turnover": "982297.5",
      "trades": "84"
    },
    {
      "date": "2023-08-03",
      "bid": "212.00",
      "ask": "213.00",
      "open": "218.00",
      "high": "218.00",
      "low": "211.50",
      "close": "211.50",
      "average": "214.2649",
      "volume": "3619",
      "turnover": "775424.5",
      "trades": "92"
    },
    {
      "date": "2023-08-04",
      "bid": "205.50",
      "ask": "207.00",
      "open": "211.50",
      "high": "213.00",
      "low": "203.50",
      "close": "206.00",
      "average": "206.732",
      "volume": "4065",
      "turnover": "840388.5",
      "trades": "141"
    },
    {
      "date": "2023-08-07",
      "bid": "200.50",
      "ask": "201.00",
      "open": "204.50",
      "high": "205.00",
      "low": "200.50",
      "close": "201.00",
      "average": "202.2837",
      "volume": "4720",
      "turnover": "954779",
      "trades": "120"
    },
    {
      "date": "2023-08-08",
      "bid": "199.80",
      "ask": "201.00",
      "open": "201.00",
      "high": "202.50",
      "low": "197.00",
      "close": "200.50",
      "average": "199.051",
      "volume": "8042",
      "turnover": "1600767.8",
      "trades": "111"
    },
    {
      "date": "2023-08-09",
      "bid": "197.60",
      "ask": "198.20",
      "open": "200.00",
      "high": "203.00",
      "low": "197.60",
      "close": "198.80",
      "average": "200.171",
      "volume": "60455",
      "turnover": "12101335.3",
      "trades": "173"
    },
    {
      "date": "2023-08-10",
      "bid": "200.50",
      "ask": "202.00",
      "open": "196.80",
      "high": "201.50",
      "low": "196.80",
      "close": "200.50",
      "average": "199.7686",
      "volume": "3632",
      "turnover": "725559.5",
      "trades": "93"
    },
    {
      "date": "2023-08-11",
      "bid": "196.20",
      "ask": "197.60",
      "open": "202.50",
      "high": "203.00",
      "low": "196.20",
      "close": "197.00",
      "average": "198.3986",
      "volume": "4494",
      "turnover": "891603.5",
      "trades": "119"
    },
    {
      "date": "2023-08-14",
      "bid": "195.80",
      "ask": "196.00",
      "open": "198.00",
      "high": "198.60",
      "low": "195.80",
      "close": "196.00",
      "average": "196.6146",
      "volume": "6538",
      "turnover": "1285466",
      "trades": "121"
    },
    {
      "date": "2023-08-15",
      "bid": "195.80",
      "ask": "197.00",
      "open": "196.00",
      "high": "197.00",
      "low": "194.00",
      "close": "195.60",
      "average": "195.5006",
      "volume": "8593",
      "turnover": "1679936.8",
      "trades": "112"
    },
    {
      "date": "2023-08-16",
      "bid": "193.20",
      "ask": "194.80",
      "open": "195.60",
      "high": "195.60",
      "low": "192.80",
      "close": "194.20",
      "average": "193.9972",
      "volume": "8245",
      "turnover": "1599506.6",
      "trades": "87"
    },
    {
      "date": "2023-08-17",
      "bid": "186.80",
      "ask": "188.00",
      "open": "192.40",
      "high": "193.40",
      "low": "185.80",
      "close": "185.80",
      "average": "189.1513",
      "volume": "4567",
      "turnover": "863854.2",
      "trades": "118"
    },
    {
      "date": "2023-08-18",
      "bid": "180.80",
      "ask": "182.00",
      "open": "185.80",
      "high": "185.80",
      "low": "176.00",
      "close": "180.60",
      "average": "179.6562",
      "volume": "11068",
      "turnover": "1988434.8",
      "trades": "188"
    },
    {
      "date": "2023-08-21",
      "bid": "174.20",
      "ask": "176.20",
      "open": "177.40",
      "high": "180.60",
      "low": "171.80",
      "close": "175.00",
      "average": "175.9623",
      "volume": "9396",
      "turnover": "1653341.6",
      "trades": "144"
    },
    {
      "date": "2023-08-22",
      "bid": "177.60",
      "ask": "178.80",
      "open": "175.00",
      "high": "178.80",
      "low": "175.00",
      "close": "178.80",
      "average": "176.8706",
      "volume": "6616",
      "turnover": "1170175.8",
      "trades": "85"
    },
    {
      "date": "2023-08-23",
      "bid": "182.20",
      "ask": "183.60",
      "open": "178.60",
      "high": "183.60",
      "low": "178.00",
      "close": "181.80",
      "average": "180.7443",
      "volume": "3245",
      "turnover": "586515.2",
      "trades": "75"
    },
    {
      "date": "2023-08-24",
      "bid": "179.40",
      "ask": "179.80",
      "open": "181.00",
      "high": "182.60",
      "low": "179.60",
      "close": "180.20",
      "average": "180.6874",
      "volume": "1666",
      "turnover": "301025.2",
      "trades": "62"
    },
    {
      "date": "2023-08-25",
      "bid": "172.00",
      "ask": "173.60",
      "open": "179.60",
      "high": "179.60",
      "low": "170.00",
      "close": "173.40",
      "average": "174.9218",
      "volume": "5040",
      "turnover": "881606",
      "trades": "125"
    },
    {
      "date": "2023-08-28",
      "bid": "179.20",
      "ask": "182.80",
      "open": "173.40",
      "high": "182.60",
      "low": "169.60",
      "close": "180.00",
      "average": "173.1749",
      "volume": "6469",
      "turnover": "1120268.2",
      "trades": "131"
    },
    {
      "date": "2023-08-29",
      "bid": "186.20",
      "ask": "189.00",
      "open": "180.00",
      "high": "189.00",
      "low": "178.80",
      "close": "188.80",
      "average": "181.8051",
      "volume": "4710",
      "turnover": "856302.2",
      "trades": "87"
    },
    {
      "date": "2023-08-30",
      "bid": "190.20",
      "ask": "190.60",
      "open": "188.80",
      "high": "195.80",
      "low": "188.80",
      "close": "189.80",
      "average": "192.5932",
      "volume": "4497",
      "turnover": "866091.6",
      "trades": "121"
    },
    {
      "date": "2023-08-31",
      "bid": "197.40",
      "ask": "199.00",
      "open": "190.60",
      "high": "199.80",
      "low": "180.00",
      "close": "197.80",
      "average": "190.1914",
      "volume": "8235",
      "turnover": "1566226",
      "trades": "148"
    },
    {
      "date": "2023-09-01",
      "bid": "198.00",
      "ask": "198.80",
      "open": "197.80",
      "high": "204.00",
      "low": "194.40",
      "close": "198.00",
      "average": "200.7159",
      "volume": "7841",
      "turnover": "1573813.7",
      "trades": "125"
    },
    {
      "date": "2023-09-04",
      "bid": "189.20",
      "ask": "190.00",
      "open": "198.00",
      "high": "201.50",
      "low": "187.20",
      "close": "187.20",
      "average": "194.362",
      "volume": "3016",
      "turnover": "586195.9",
      "trades": "74"
    },
    {
      "date": "2023-09-05",
      "bid": "189.40",
      "ask": "191.00",
      "open": "199.80",
      "high": "199.80",
      "low": "188.80",
      "close": "190.80",
      "average": "192.7652",
      "volume": "2141",
      "turnover": "412710.2",
      "trades": "99"
    },
    {
      "date": "2023-09-06",
      "bid": "189.00",
      "ask": "191.40",
      "open": "189.80",
      "high": "198.00",
      "low": "185.00",
      "close": "191.40",
      "average": "192.3821",
      "volume": "5181",
      "turnover": "996752.6",
      "trades": "169"
    },
    {
      "date": "2023-09-07",
      "bid": "188.40",
      "ask": "191.60",
      "open": "187.60",
      "high": "194.60",
      "low": "186.80",
      "close": "190.80",
      "average": "189.696",
      "volume": "1620",
      "turnover": "307307.6",
      "trades": "76"
    },
    {
      "date": "2023-09-08",
      "bid": "181.00",
      "ask": "182.80",
      "open": "185.60",
      "high": "187.60",
      "low": "178.00",
      "close": "180.60",
      "average": "181.6748",
      "volume": "5602",
      "turnover": "1017730",
      "trades": "136"
    },
    {
      "date": "2023-09-11",
      "bid": "175.00",
      "ask": "175.40",
      "open": "177.00",
      "high": "182.40",
      "low": "175.00",
      "close": "175.40",
      "average": "178.1215",
      "volume": "4237",
      "turnover": "754700.8",
      "trades": "162"
    },
    {
      "date": "2023-09-12",
      "bid": "175.20",
      "ask": "176.00",
      "open": "175.60",
      "high": "177.40",
      "low": "175.20",
      "close": "175.20",
      "average": "175.7497",
      "volume": "1174",
      "turnover": "206330.2",
      "trades": "52"
    },
    {
      "date": "2023-09-13",
      "bid": "165.40",
      "ask": "167.00",
      "open": "175.00",
      "high": "175.00",
      "low": "165.20",
      "close": "165.20",
      "average": "170.6093",
      "volume": "9054",
      "turnover": "1538863.9",
      "trades": "149"
    },
    {
      "date": "2023-09-14",
      "bid": "168.00",
      "ask": "168.40",
      "open": "165.60",
      "high": "169.80",
      "low": "165.60",
      "close": "169.00",
      "average": "167.8649",
      "volume": "7244",
      "turnover": "1216013",
      "trades": "121"
    },
    {
      "date": "2023-09-15",
      "bid": "176.00",
      "ask": "177.20",
      "open": "167.80",
      "high": "179.80",
      "low": "166.80",
      "close": "177.40",
      "average": "172.6058",
      "volume": "7721",
      "turnover": "1332689",
      "trades": "142"
    },
    {
      "date": "2023-09-18",
      "bid": "177.20",
      "ask": "177.40",
      "open": "177.20",
      "high": "178.00",
      "low": "175.60",
      "close": "177.60",
      "average": "177.2412",
      "volume": "8209",
      "turnover": "1454912.4",
      "trades": "110"
    },
    {
      "date": "2023-09-19",
      "bid": "171.00",
      "ask": "171.60",
      "open": "177.40",
      "high": "177.40",
      "low": "170.40",
      "close": "170.60",
      "average": "173.5459",
      "volume": "8227",
      "turnover": "1412844.4",
      "trades": "74"
    },
    {
      "date": "2023-09-20",
      "bid": "169.40",
      "ask": "169.60",
      "open": "170.00",
      "high": "171.20",
      "low": "169.00",
      "close": "169.00",
      "average": "169.4605",
      "volume": "27547",
      "turnover": "4657537",
      "trades": "105"
    },
    {
      "date": "2023-09-21",
      "bid": "166.00",
      "ask": "167.00",
      "open": "170.00",
      "high": "170.40",
      "low": "165.80",
      "close": "167.00",
      "average": "168.0889",
      "volume": "8504",
      "turnover": "1429468",
      "trades": "186"
    },
    {
      "date": "2023-09-22",
      "bid": "164.60",
      "ask": "165.00",
      "open": "166.00",
      "high": "166.40",
      "low": "164.20",
      "close": "165.00",
      "average": "165.2287",
      "volume": "4701",
      "turnover": "776659.1",
      "trades": "151"
    },
    {
      "date": "2023-09-25",
      "bid": "158.60",
      "ask": "159.80",
      "open": "165.00",
      "high": "165.00",
      "low": "156.60",
      "close": "160.00",
      "average": "158.7326",
      "volume": "19575",
      "turnover": "3108720.4",
      "trades": "353"
    },
    {
      "date": "2023-09-26",
      "bid": "157.40",
      "ask": "158.00",
      "open": "160.20",
      "high": "160.20",
      "low": "156.80",
      "close": "156.80",
      "average": "158.1591",
      "volume": "5489",
      "turnover": "868087",
      "trades": "171"
    },
    {
      "date": "2023-09-27",
      "bid": "156.40",
      "ask": "157.40",
      "open": "156.80",
      "high": "159.40",
      "low": "156.40",
      "close": "156.60",
      "average": "156.678",
      "volume": "9760",
      "turnover": "1529176.9",
      "trades": "138"
    },
    {
      "date": "2023-09-28",
      "bid": "159.20",
      "ask": "160.00",
      "open": "156.00",
      "high": "161.00",
      "low": "156.00",
      "close": "159.40",
      "average": "159.7544",
      "volume": "8601",
      "turnover": "1374251.3",
      "trades": "124"
    },
    {
      "date": "2023-09-29",
      "bid": "156.00",
      "ask": "157.00",
      "open": "160.00",
      "high": "160.80",
      "low": "153.60",
      "close": "153.60",
      "average": "155.3476",
      "volume": "10375",
      "turnover": "1612216.4",
      "trades": "169"
    },
    {
      "date": "2023-10-02",
      "bid": "151.60",
      "ask": "154.20",
      "open": "155.20",
      "high": "161.20",
      "low": "151.60",
      "close": "154.00",
      "average": "154.7487",
      "volume": "14722",
      "turnover": "2278210",
      "trades": "297"
    },
    {
      "date": "2023-10-03",
      "bid": "152.60",
      "ask": "153.20",
      "open": "154.00",
      "high": "160.20",
      "low": "151.60",
      "close": "151.60",
      "average": "152.6989",
      "volume": "2565",
      "turnover": "391720.4",
      "trades": "101"
    },
    {
      "date": "2023-10-04",
      "bid": "146.20",
      "ask": "147.40",
      "open": "151.60",
      "high": "151.80",
      "low": "145.00",
      "close": "145.80",
      "average": "147.3786",
      "volume": "39240",
      "turnover": "5782912.3",
      "trades": "159"
    },
    {
      "date": "2023-10-05",
      "bid": "155.00",
      "ask": "157.80",
      "open": "146.00",
      "high": "164.20",
      "low": "146.00",
      "close": "157.20",
      "average": "153.4316",
      "volume": "30857",
      "turnover": "4791140.59",
      "trades": "292"
    },
    {
      "date": "2023-10-06",
      "bid": "144.20",
      "ask": "144.80",
      "open": "158.00",
      "high": "158.60",
      "low": "143.60",
      "close": "145.60",
      "average": "147.8323",
      "volume": "27874",
      "turnover": "4122844.6",
      "trades": "436"
    },
    {
      "date": "2023-10-09",
      "bid": "143.40",
      "ask": "143.80",
      "open": "143.80",
      "high": "145.80",
      "low": "143.00",
      "close": "143.80",
      "average": "144.2427",
      "volume": "7161",
      "turnover": "1033188.3",
      "trades": "167"
    },
    {
      "date": "2023-10-10",
      "bid": "142.20",
      "ask": "143.00",
      "open": "144.00",
      "high": "145.60",
      "low": "142.60",
      "close": "142.60",
      "average": "144.0224",
      "volume": "6196",
      "turnover": "892362.6",
      "trades": "230"
    },
    {
      "date": "2023-10-11",
      "bid": "141.00",
      "ask": "141.60",
      "open": "142.00",
      "high": "146.80",
      "low": "140.60",
      "close": "141.00",
      "average": "142.067",
      "volume": "9114",
      "turnover": "1295857",
      "trades": "176"
    },
    {
      "date": "2023-10-12",
      "bid": "139.40",
      "ask": "140.20",
      "open": "143.00",
      "high": "144.00",
      "low": "139.40",
      "close": "140.40",
      "average": "141.0392",
      "volume": "11339",
      "turnover": "1599270.7",
      "trades": "307"
    },
    {
      "date": "2023-10-13",
      "bid": "132.80",
      "ask": "133.40",
      "open": "140.40",
      "high": "141.60",
      "low": "131.20",
      "close": "133.40",
      "average": "134.8884",
      "volume": "16843",
      "turnover": "2272007",
      "trades": "297"
    },
    {
      "date": "2023-10-16",
      "bid": "130.20",
      "ask": "131.00",
      "open": "133.00",
      "high": "135.40",
      "low": "129.60",
      "close": "131.00",
      "average": "131.4665",
      "volume": "17286",
      "turnover": "2273172",
      "trades": "357"
    },
    {
      "date": "2023-10-17",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.60",
      "high": "136.00",
      "low": "129.80",
      "close": "129.80",
      "average": "132.7579",
      "volume": "12783",
      "turnover": "1698379",
      "trades": "214"
    },
    {
      "date": "2023-10-18",
      "bid": "128.20",
      "ask": "129.40",
      "open": "129.80",
      "high": "131.00",
      "low": "128.40",
      "close": "129.00",
      "average": "130.3138",
      "volume": "9793",
      "turnover": "1276163.39",
      "trades": "188"
    },
    {
      "date": "2023-10-19",
      "bid": "123.00",
      "ask": "126.60",
      "open": "129.00",
      "high": "129.00",
      "low": "122.00",
      "close": "122.80",
      "average": "124.18",
      "volume": "25828",
      "turnover": "3207499.8",
      "trades": "419"
    },
    {
      "date": "2023-10-20",
      "bid": "124.20",
      "ask": "125.00",
      "open": "122.60",
      "high": "130.20",
      "low": "120.00",
      "close": "124.60",
      "average": "125.0796",
      "volume": "24768",
      "turnover": "3097979.2",
      "trades": "386"
    },
    {
      "date": "2023-10-23",
      "bid": "127.60",
      "ask": "133.40",
      "open": "124.80",
      "high": "130.00",
      "low": "124.60",
      "close": "130.00",
      "average": "126.5846",
      "volume": "24232",
      "turnover": "3068673.5",
      "trades": "228"
    },
    {
      "date": "2023-10-24",
      "bid": "140.00",
      "ask": "140.80",
      "open": "129.00",
      "high": "142.80",
      "low": "127.80",
      "close": "140.00",
      "average": "137.886",
      "volume": "23040",
      "turnover": "3176915.6",
      "trades": "253"
    },
    {
      "date": "2023-10-25",
      "bid": "134.20",
      "ask": "136.00",
      "open": "147.20",
      "high": "148.00",
      "low": "131.20",
      "close": "134.00",
      "average": "139.1793",
      "volume": "34950",
      "turnover": "4864316.8",
      "trades": "389"
    },
    {
      "date": "2023-10-26",
      "bid": "127.60",
      "ask": "128.00",
      "open": "130.00",
      "high": "130.60",
      "low": "124.00",
      "close": "127.60",
      "average": "127.2527",
      "volume": "35797",
      "turnover": "4555264.59",
      "trades": "694"
    },
    {
      "date": "2023-10-27",
      "bid": "127.80",
      "ask": "128.60",
      "open": "127.60",
      "high": "130.00",
      "low": "124.40",
      "close": "128.60",
      "average": "128.1813",
      "volume": "19959",
      "turnover": "2558961.79",
      "trades": "305"
    },
    {
      "date": "2023-10-30",
      "bid": "131.00",
      "ask": "132.00",
      "open": "129.80",
      "high": "133.40",
      "low": "126.80",
      "close": "130.60",
      "average": "130.3208",
      "volume": "13625",
      "turnover": "1775605.6",
      "trades": "215"
    },
    {
      "date": "2023-10-31",
      "bid": "136.20",
      "ask": "137.20",
      "open": "127.80",
      "high": "137.80",
      "low": "127.80",
      "close": "135.40",
      "average": "132.6279",
      "volume": "12588",
      "turnover": "1669520",
      "trades": "195"
    },
    {
      "date": "2023-11-01",
      "bid": "139.80",
      "ask": "140.20",
      "open": "135.80",
      "high": "140.80",
      "low": "135.60",
      "close": "139.80",
      "average": "138.6406",
      "volume": "14986",
      "turnover": "2077179.4",
      "trades": "217"
    },
    {
      "date": "2023-11-02",
      "bid": "145.20",
      "ask": "146.00",
      "open": "139.80",
      "high": "146.00",
      "low": "138.40",
      "close": "145.00",
      "average": "143.0986",
      "volume": "65793",
      "turnover": "9414883.19",
      "trades": "277"
    },
    {
      "date": "2023-11-03",
      "bid": "144.60",
      "ask": "146.40",
      "open": "148.00",
      "high": "148.00",
      "low": "144.40",
      "close": "146.00",
      "average": "145.8453",
      "volume": "12768",
      "turnover": "1861995.2",
      "trades": "150"
    },
    {
      "date": "2023-11-06",
      "bid": "153.20",
      "ask": "153.80",
      "open": "146.40",
      "high": "154.00",
      "low": "146.40",
      "close": "153.60",
      "average": "151.6783",
      "volume": "17000",
      "turnover": "2574296.5",
      "trades": "218"
    },
    {
      "date": "2023-11-07",
      "bid": "152.40",
      "ask": "153.80",
      "open": "155.00",
      "high": "156.20",
      "low": "150.00",
      "close": "152.60",
      "average": "152.4281",
      "volume": "21146",
      "turnover": "3220851.8",
      "trades": "239"
    },
    {
      "date": "2023-11-08",
      "bid": "159.00",
      "ask": "160.80",
      "open": "152.60",
      "high": "163.40",
      "low": "152.40",
      "close": "161.00",
      "average": "159.5282",
      "volume": "15837",
      "turnover": "2526447.79",
      "trades": "203"
    },
    {
      "date": "2023-11-09",
      "bid": "160.60",
      "ask": "161.00",
      "open": "162.00",
      "high": "162.00",
      "low": "156.00",
      "close": "160.60",
      "average": "158.5119",
      "volume": "15342",
      "turnover": "2431889.2",
      "trades": "314"
    },
    {
      "date": "2023-11-10",
      "bid": "156.60",
      "ask": "157.60",
      "open": "160.20",
      "high": "160.20",
      "low": "155.60",
      "close": "156.60",
      "average": "157.3215",
      "volume": "9918",
      "turnover": "1560314.4",
      "trades": "185"
    },
    {
      "date": "2023-11-13",
      "bid": "157.40",
      "ask": "158.00",
      "open": "157.40",
      "high": "159.00",
      "low": "156.00",
      "close": "158.00",
      "average": "157.6404",
      "volume": "10925",
      "turnover": "1722221.6",
      "trades": "145"
    },
    {
      "date": "2023-11-14",
      "bid": "168.40",
      "ask": "170.20",
      "open": "159.00",
      "high": "170.40",
      "low": "159.00",
      "close": "170.40",
      "average": "166.8112",
      "volume": "20976",
      "turnover": "3498363.9",
      "trades": "227"
    },
    {
      "date": "2023-11-15",
      "bid": "164.00",
      "ask": "164.80",
      "open": "170.00",
      "high": "170.00",
      "low": "161.80",
      "close": "165.00",
      "average": "165.7479",
      "volume": "122010",
      "turnover": "20221734.1",
      "trades": "340"
    },
    {
      "date": "2023-11-16",
      "bid": "164.00",
      "ask": "165.20",
      "open": "168.00",
      "high": "168.00",
      "low": "161.20",
      "close": "164.20",
      "average": "164.361",
      "volume": "8604",
      "turnover": "1413935.2",
      "trades": "156"
    },
    {
      "date": "2023-11-17",
      "bid": "166.80",
      "ask": "167.60",
      "open": "165.20",
      "high": "170.00",
      "low": "164.00",
      "close": "167.20",
      "average": "166.2491",
      "volume": "13612",
      "turnover": "2262681.2",
      "trades": "202"
    },
    {
      "date": "2023-11-20",
      "bid": "171.20",
      "ask": "172.40",
      "open": "169.20",
      "high": "172.20",
      "low": "167.00",
      "close": "172.20",
      "average": "169.4447",
      "volume": "37757",
      "turnover": "6397493.8",
      "trades": "276"
    },
    {
      "date": "2023-11-21",
      "bid": "171.00",
      "ask": "173.00",
      "open": "171.40",
      "high": "173.20",
      "low": "167.60",
      "close": "171.60",
      "average": "170.9216",
      "volume": "58722",
      "turnover": "10036856.19",
      "trades": "571"
    },
    {
      "date": "2023-11-22",
      "bid": "171.80",
      "ask": "173.20",
      "open": "170.20",
      "high": "174.00",
      "low": "170.20",
      "close": "172.20",
      "average": "172.5053",
      "volume": "23718",
      "turnover": "4091481.4",
      "trades": "199"
    },
    {
      "date": "2023-11-23",
      "bid": "174.60",
      "ask": "175.40",
      "open": "170.20",
      "high": "176.60",
      "low": "169.20",
      "close": "175.60",
      "average": "173.9457",
      "volume": "12571",
      "turnover": "2183738.1",
      "trades": "219"
    },
    {
      "date": "2023-11-24",
      "bid": "178.80",
      "ask": "179.40",
      "open": "174.20",
      "high": "180.80",
      "low": "174.20",
      "close": "179.00",
      "average": "178.1442",
      "volume": "21930",
      "turnover": "3906702.8",
      "trades": "308"
    },
    {
      "date": "2023-11-27",
      "bid": "174.40",
      "ask": "174.60",
      "open": "178.40",
      "high": "181.00",
      "low": "172.60",
      "close": "174.80",
      "average": "178.0897",
      "volume": "33180",
      "turnover": "5909667",
      "trades": "417"
    },
    {
      "date": "2023-11-28",
      "bid": "175.60",
      "ask": "176.40",
      "open": "172.20",
      "high": "176.40",
      "low": "167.60",
      "close": "176.00",
      "average": "172.1715",
      "volume": "22776",
      "turnover": "3917347.1",
      "trades": "403"
    },
    {
      "date": "2023-11-29",
      "bid": "178.40",
      "ask": "180.20",
      "open": "172.20",
      "high": "180.60",
      "low": "172.20",
      "close": "180.20",
      "average": "178.5315",
      "volume": "11751",
      "turnover": "2097924.2",
      "trades": "254"
    },
    {
      "date": "2023-11-30",
      "bid": "175.00",
      "ask": "176.40",
      "open": "180.20",
      "high": "180.20",
      "low": "173.40",
      "close": "177.20",
      "average": "177.104",
      "volume": "442439",
      "turnover": "78357698.7",
      "trades": "537"
    },
    {
      "date": "2023-12-01",
      "bid": "175.40",
      "ask": "176.60",
      "open": "177.20",
      "high": "178.00",
      "low": "172.60",
      "close": "176.40",
      "average": "175.9658",
      "volume": "5863",
      "turnover": "1031606",
      "trades": "108"
    },
    {
      "date": "2023-12-04",
      "bid": "173.00",
      "ask": "174.00",
      "open": "176.40",
      "high": "177.00",
      "low": "171.60",
      "close": "172.80",
      "average": "173.879",
      "volume": "6837",
      "turnover": "1188811",
      "trades": "107"
    },
    {
      "date": "2023-12-05",
      "bid": "169.40",
      "ask": "170.00",
      "open": "164.00",
      "high": "172.20",
      "low": "164.00",
      "close": "169.00",
      "average": "169.864",
      "volume": "10893",
      "turnover": "1850331.7",
      "trades": "228"
    },
    {
      "date": "2023-12-06",
      "bid": "169.80",
      "ask": "171.60",
      "open": "169.60",
      "high": "173.20",
      "low": "166.20",
      "close": "172.20",
      "average": "169.4033",
      "volume": "45865",
      "turnover": "7765613.1",
      "trades": "237"
    },
    {
      "date": "2023-12-07",
      "bid": "170.20",
      "ask": "172.60",
      "open": "166.80",
      "high": "172.20",
      "low": "166.80",
      "close": "171.20",
      "average": "169.7191",
      "volume": "78648",
      "turnover": "13347879.2",
      "trades": "194"
    },
    {
      "date": "2023-12-08",
      "bid": "181.80",
      "ask": "182.40",
      "open": "168.00",
      "high": "183.00",
      "low": "167.20",
      "close": "183.00",
      "average": "180.9695",
      "volume": "14005",
      "turnover": "2534477.6",
      "trades": "257"
    },
    {
      "date": "2023-12-11",
      "bid": "186.00",
      "ask": "187.40",
      "open": "184.00",
      "high": "189.20",
      "low": "181.80",
      "close": "187.00",
      "average": "184.9961",
      "volume": "15039",
      "turnover": "2782156",
      "trades": "273"
    },
    {
      "date": "2023-12-12",
      "bid": "185.20",
      "ask": "187.00",
      "open": "187.80",
      "high": "188.40",
      "low": "183.20",
      "close": "186.00",
      "average": "185.1984",
      "volume": "16436",
      "turnover": "3042658.4",
      "trades": "193"
    },
    {
      "date": "2023-12-13",
      "bid": "192.20",
      "ask": "194.00",
      "open": "187.60",
      "high": "194.80",
      "low": "187.60",
      "close": "194.80",
      "average": "193.3337",
      "volume": "65444",
      "turnover": "12652172.8",
      "trades": "1690"
    },
    {
      "date": "2023-12-14",
      "bid": "200.00",
      "ask": "201.00",
      "open": "195.40",
      "high": "203.00",
      "low": "195.40",
      "close": "200.00",
      "average": "200.2265",
      "volume": "22778",
      "turnover": "4563617.9",
      "trades": "300"
    },
    {
      "date": "2023-12-15",
      "bid": "198.20",
      "ask": "199.80",
      "open": "199.20",
      "high": "201.00",
      "low": "198.00",
      "close": "199.40",
      "average": "199.6393",
      "volume": "16582",
      "turnover": "3310392.9",
      "trades": "216"
    },
    {
      "date": "2023-12-18",
      "bid": "197.00",
      "ask": "198.20",
      "open": "197.20",
      "high": "199.60",
      "low": "196.40",
      "close": "196.40",
      "average": "197.4474",
      "volume": "7935",
      "turnover": "1566745",
      "trades": "150"
    },
    {
      "date": "2023-12-19",
      "bid": "203.50",
      "ask": "206.00",
      "open": "196.20",
      "high": "209.00",
      "low": "196.20",
      "close": "204.50",
      "average": "204.0667",
      "volume": "26225",
      "turnover": "5351645.8",
      "trades": "333"
    },
    {
      "date": "2023-12-20",
      "bid": "201.50",
      "ask": "203.00",
      "open": "204.50",
      "high": "205.50",
      "low": "200.50",
      "close": "200.50",
      "average": "201.6047",
      "volume": "15470",
      "turnover": "3118825",
      "trades": "132"
    },
    {
      "date": "2023-12-21",
      "bid": "203.50",
      "ask": "204.50",
      "open": "194.20",
      "high": "205.00",
      "low": "194.20",
      "close": "204.00",
      "average": "202.7228",
      "volume": "11000",
      "turnover": "2218005.65",
      "trades": "172"
    },
    {
      "date": "2023-12-22",
      "bid": "204.50",
      "ask": "206.50",
      "open": "204.00",
      "high": "206.50",
      "low": "201.00",
      "close": "206.50",
      "average": "203.8852",
      "volume": "7889",
      "turnover": "1607485",
      "trades": "117"
    },
    {
      "date": "2023-12-27",
      "bid": "210.00",
      "ask": "211.00",
      "open": "206.50",
      "high": "214.00",
      "low": "206.50",
      "close": "211.50",
      "average": "211.3383",
      "volume": "13655",
      "turnover": "2885825",
      "trades": "190"
    },
    {
      "date": "2023-12-28",
      "bid": "210.00",
      "ask": "211.00",
      "open": "211.50",
      "high": "215.00",
      "low": "206.50",
      "close": "210.00",
      "average": "209.4819",
      "volume": "10700",
      "turnover": "2241456",
      "trades": "146"
    },
    {
      "date": "2023-12-29",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "213.00",
      "low": "207.00",
      "close": "212.00",
      "average": "210.5398",
      "volume": "19127",
      "turnover": "4026994.5",
      "trades": "215"
    },
    {
      "date": "2024-01-02",
      "bid": "210.50",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.00",
      "low": "203.00",
      "close": "211.50",
      "average": "208.2194",
      "volume": "16343",
      "turnover": "3402916.5",
      "trades": "241"
    },
    {
      "date": "2024-01-03",
      "bid": "202.00",
      "ask": "204.00",
      "open": "214.00",
      "high": "214.50",
      "low": "199.00",
      "close": "202.00",
      "average": "202.3191",
      "volume": "18975",
      "turnover": "3839005.1",
      "trades": "266"
    },
    {
      "date": "2024-01-04",
      "bid": "210.50",
      "ask": "211.00",
      "open": "206.50",
      "high": "211.00",
      "low": "204.00",
      "close": "210.00",
      "average": "208.5748",
      "volume": "9158",
      "turnover": "1910128",
      "trades": "201"
    },
    {
      "date": "2024-01-05",
      "bid": "207.50",
      "ask": "209.00",
      "open": "209.50",
      "high": "209.50",
      "low": "206.50",
      "close": "207.00",
      "average": "207.6066",
      "volume": "2828",
      "turnover": "587111.5",
      "trades": "80"
    },
    {
      "date": "2024-01-08",
      "bid": "203.50",
      "ask": "205.00",
      "open": "207.50",
      "high": "207.50",
      "low": "200.00",
      "close": "203.50",
      "average": "202.8329",
      "volume": "6037",
      "turnover": "1224502.5",
      "trades": "148"
    },
    {
      "date": "2024-01-09",
      "bid": "210.50",
      "ask": "212.50",
      "open": "205.00",
      "high": "212.50",
      "low": "205.00",
      "close": "212.00",
      "average": "208.6678",
      "volume": "8736",
      "turnover": "1822922",
      "trades": "200"
    },
    {
      "date": "2024-01-10",
      "bid": "208.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.00",
      "low": "205.00",
      "close": "208.00",
      "average": "207.8311",
      "volume": "4776",
      "turnover": "992601.5",
      "trades": "126"
    },
    {
      "date": "2024-01-11",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "211.50",
      "low": "205.00",
      "close": "206.00",
      "average": "207.1203",
      "volume": "5873",
      "turnover": "1216417.5",
      "trades": "142"
    },
    {
      "date": "2024-01-12",
      "bid": "212.50",
      "ask": "214.00",
      "open": "209.00",
      "high": "215.00",
      "low": "207.50",
      "close": "212.50",
      "average": "210.6048",
      "volume": "16073",
      "turnover": "3385051.5",
      "trades": "176"
    },
    {
      "date": "2024-01-15",
      "bid": "210.00",
      "ask": "212.00",
      "open": "212.00",
      "high": "213.50",
      "low": "210.00",
      "close": "210.50",
      "average": "212.0732",
      "volume": "21020",
      "turnover": "4457450.5",
      "trades": "127"
    },
    {
      "date": "2024-01-16",
      "bid": "206.50",
      "ask": "208.00",
      "open": "210.50",
      "high": "211.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.1741",
      "volume": "29325",
      "turnover": "6075356.25",
      "trades": "168"
    },
    {
      "date": "2024-01-17",
      "bid": "199.00",
      "ask": "199.60",
      "open": "202.00",
      "high": "204.00",
      "low": "198.80",
      "close": "199.00",
      "average": "200.4369",
      "volume": "27700",
      "turnover": "5552239.75",
      "trades": "316"
    },
    {
      "date": "2024-01-18",
      "bid": "199.80",
      "ask": "200.00",
      "open": "199.00",
      "high": "200.00",
      "low": "197.00",
      "close": "200.00",
      "average": "199.4688",
      "volume": "13693",
      "turnover": "2731326.4",
      "trades": "236"
    },
    {
      "date": "2024-01-19",
      "bid": "198.40",
      "ask": "200.50",
      "open": "200.50",
      "high": "205.50",
      "low": "198.80",
      "close": "199.60",
      "average": "200.9155",
      "volume": "15494",
      "turnover": "3112985.2",
      "trades": "141"
    },
    {
      "date": "2024-01-22",
      "bid": "197.00",
      "ask": "198.20",
      "open": "199.60",
      "high": "201.50",
      "low": "197.00",
      "close": "197.40",
      "average": "198.5527",
      "volume": "7743",
      "turnover": "1537393.9",
      "trades": "159"
    },
    {
      "date": "2024-01-23",
      "bid": "203.50",
      "ask": "205.00",
      "open": "198.80",
      "high": "206.00",
      "low": "197.60",
      "close": "203.50",
      "average": "202.1086",
      "volume": "13003",
      "turnover": "2628018.6",
      "trades": "206"
    },
    {
      "date": "2024-01-24",
      "bid": "185.40",
      "ask": "186.40",
      "open": "203.50",
      "high": "204.00",
      "low": "185.20",
      "close": "185.20",
      "average": "193.932",
      "volume": "23832",
      "turnover": "4621782",
      "trades": "458"
    },
    {
      "date": "2024-01-25",
      "bid": "193.20",
      "ask": "195.40",
      "open": "186.00",
      "high": "195.60",
      "low": "185.80",
      "close": "195.00",
      "average": "191.2156",
      "volume": "13855",
      "turnover": "2649292.6",
      "trades": "291"
    },
    {
      "date": "2024-01-26",
      "bid": "199.60",
      "ask": "200.00",
      "open": "199.80",
      "high": "200.00",
      "low": "193.40",
      "close": "198.00",
      "average": "198.1879",
      "volume": "7552",
      "turnover": "1496715",
      "trades": "162"
    },
    {
      "date": "2024-01-29",
      "bid": "199.40",
      "ask": "200.00",
      "open": "198.00",
      "high": "200.50",
      "low": "192.60",
      "close": "200.00",
      "average": "198.6053",
      "volume": "9304",
      "turnover": "1847823.6",
      "trades": "204"
    },
    {
      "date": "2024-01-30",
      "bid": "198.00",
      "ask": "199.40",
      "open": "200.00",
      "high": "200.00",
      "low": "197.80",
      "close": "199.20",
      "average": "199.2403",
      "volume": "7808",
      "turnover": "1555668",
      "trades": "137"
    },
    {
      "date": "2024-01-31",
      "bid": "201.50",
      "ask": "204.00",
      "open": "199.00",
      "high": "205.50",
      "low": "197.00",
      "close": "201.50",
      "average": "201.4683",
      "volume": "8338",
      "turnover": "1679887.4",
      "trades": "173"
    },
    {
      "date": "2024-02-01",
      "bid": "205.00",
      "ask": "206.50",
      "open": "200.50",
      "high": "209.00",
      "low": "199.60",
      "close": "206.50",
      "average": "206.206",
      "volume": "7246",
      "turnover": "1494168.7",
      "trades": "162"
    },
    {
      "date": "2024-02-02",
      "bid": "202.00",
      "ask": "203.00",
      "open": "209.50",
      "high": "209.50",
      "low": "201.50",
      "close": "201.50",
      "average": "204.7147",
      "volume": "9924",
      "turnover": "2031588.5",
      "trades": "171"
    },
    {
      "date": "2024-02-05",
      "bid": "197.60",
      "ask": "198.80",
      "open": "212.00",
      "high": "212.00",
      "low": "197.20",
      "close": "197.20",
      "average": "198.8598",
      "volume": "4155",
      "turnover": "826262.3",
      "trades": "164"
    },
    {
      "date": "2024-02-06",
      "bid": "222.50",
      "ask": "225.00",
      "open": "202.50",
      "high": "230.00",
      "low": "202.50",
      "close": "220.00",
      "average": "220.0486",
      "volume": "60618",
      "turnover": "13337867",
      "trades": "623"
    },
    {
      "date": "2024-02-07",
      "bid": "260.00",
      "ask": "262.50",
      "open": "242.00",
      "high": "275.00",
      "low": "242.00",
      "close": "261.00",
      "average": "260.878",
      "volume": "186449",
      "turnover": "48637120",
      "trades": "2067"
    },
    {
      "date": "2024-02-08",
      "bid": "260.00",
      "ask": "261.50",
      "open": "261.50",
      "high": "271.50",
      "low": "257.00",
      "close": "259.50",
      "average": "264.4772",
      "volume": "32957",
      "turnover": "8716193.75",
      "trades": "724"
    },
    {
      "date": "2024-02-09",
      "bid": "240.00",
      "ask": "241.00",
      "open": "259.50",
      "high": "264.50",
      "low": "238.50",
      "close": "239.00",
      "average": "249.1772",
      "volume": "35932",
      "turnover": "8949256.5",
      "trades": "735"
    },
    {
      "date": "2024-02-12",
      "bid": "248.00",
      "ask": "249.00",
      "open": "240.50",
      "high": "255.50",
      "low": "235.50",
      "close": "251.00",
      "average": "249.601",
      "volume": "38503",
      "turnover": "9622193.75",
      "trades": "603"
    },
    {
      "date": "2024-02-13",
      "bid": "252.00",
      "ask": "254.50",
      "open": "251.00",
      "high": "259.00",
      "low": "247.50",
      "close": "254.50",
      "average": "255.0197",
      "volume": "17623",
      "turnover": "4494994",
      "trades": "335"
    },
    {
      "date": "2024-02-14",
      "bid": "258.00",
      "ask": "259.00",
      "open": "257.00",
      "high": "260.50",
      "low": "254.50",
      "close": "260.00",
      "average": "258.3595",
      "volume": "12183",
      "turnover": "3147464",
      "trades": "311"
    },
    {
      "date": "2024-02-15",
      "bid": "264.00",
      "ask": "265.00",
      "open": "261.00",
      "high": "265.00",
      "low": "257.00",
      "close": "264.50",
      "average": "262.9125",
      "volume": "19830",
      "turnover": "5213082.75",
      "trades": "328"
    },
    {
      "date": "2024-02-16",
      "bid": "267.50",
      "ask": "269.50",
      "open": "265.50",
      "high": "272.50",
      "low": "263.50",
      "close": "268.50",
      "average": "268.1642",
      "volume": "15147",
      "turnover": "4061878.5",
      "trades": "343"
    },
    {
      "date": "2024-02-19",
      "bid": "256.50",
      "ask": "259.00",
      "open": "264.50",
      "high": "266.00",
      "low": "253.50",
      "close": "257.50",
      "average": "258.4753",
      "volume": "12247",
      "turnover": "3166566",
      "trades": "259"
    },
    {
      "date": "2024-02-20",
      "bid": "249.50",
      "ask": "250.50",
      "open": "260.00",
      "high": "260.50",
      "low": "249.50",
      "close": "250.00",
      "average": "251.7406",
      "volume": "11999",
      "turnover": "3019509.25",
      "trades": "319"
    },
    {
      "date": "2024-02-21",
      "bid": "247.50",
      "ask": "248.50",
      "open": "244.00",
      "high": "249.00",
      "low": "242.00",
      "close": "248.50",
      "average": "246.4412",
      "volume": "10001",
      "turnover": "2464675.5",
      "trades": "260"
    },
    {
      "date": "2024-02-22",
      "bid": "253.00",
      "ask": "254.00",
      "open": "250.50",
      "high": "255.00",
      "low": "245.50",
      "close": "255.00",
      "average": "253.1345",
      "volume": "11219",
      "turnover": "2839915.5",
      "trades": "202"
    },
    {
      "date": "2024-02-23",
      "bid": "255.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "257.50",
      "low": "250.50",
      "close": "256.00",
      "average": "253.7227",
      "volume": "8750",
      "turnover": "2220074",
      "trades": "186"
    },
    {
      "date": "2024-02-26",
      "bid": "256.50",
      "ask": "259.00",
      "open": "257.50",
      "high": "260.00",
      "low": "252.50",
      "close": "258.00",
      "average": "256.2782",
      "volume": "7213",
      "turnover": "1848534.5",
      "trades": "202"
    },
    {
      "date": "2024-02-27",
      "bid": "257.00",
      "ask": "258.00",
      "open": "258.00",
      "high": "258.50",
      "low": "252.00",
      "close": "258.50",
      "average": "256.5785",
      "volume": "9868",
      "turnover": "2531916.5",
      "trades": "204"
    },
    {
      "date": "2024-02-28",
      "bid": "245.00",
      "ask": "247.50",
      "open": "258.50",
      "high": "259.00",
      "low": "240.50",
      "close": "245.50",
      "average": "247.029",
      "volume": "23255",
      "turnover": "5744660",
      "trades": "375"
    },
    {
      "date": "2024-02-29",
      "bid": "245.00",
      "ask": "247.00",
      "open": "244.50",
      "high": "251.50",
      "low": "244.50",
      "close": "246.00",
      "average": "247.4022",
      "volume": "11763",
      "turnover": "2910200.5",
      "trades": "295"
    },
    {
      "date": "2024-03-01",
      "bid": "255.00",
      "ask": "255.50",
      "open": "246.00",
      "high": "256.00",
      "low": "246.00",
      "close": "256.00",
      "average": "252.7011",
      "volume": "12650",
      "turnover": "3196668.5",
      "trades": "461"
    },
    {
      "date": "2024-03-04",
      "bid": "249.00",
      "ask": "249.50",
      "open": "256.00",
      "high": "256.50",
      "low": "247.50",
      "close": "248.00",
      "average": "251.9416",
      "volume": "7623",
      "turnover": "1921612.75",
      "trades": "283"
    },
    {
      "date": "2024-03-05",
      "bid": "248.00",
      "ask": "249.50",
      "open": "251.50",
      "high": "251.50",
      "low": "243.50",
      "close": "248.00",
      "average": "247.1728",
      "volume": "12606",
      "turnover": "3117132",
      "trades": "304"
    },
    {
      "date": "2024-03-06",
      "bid": "237.50",
      "ask": "238.00",
      "open": "248.00",
      "high": "248.00",
      "low": "237.00",
      "close": "237.50",
      "average": "240.1898",
      "volume": "16330",
      "turnover": "3922302",
      "trades": "433"
    },
    {
      "date": "2024-03-07",
      "bid": "224.50",
      "ask": "225.50",
      "open": "237.00",
      "high": "237.00",
      "low": "223.50",
      "close": "224.50",
      "average": "227.1809",
      "volume": "28290",
      "turnover": "6427411",
      "trades": "572"
    },
    {
      "date": "2024-03-08",
      "bid": "225.50",
      "ask": "226.50",
      "open": "224.00",
      "high": "231.50",
      "low": "220.00",
      "close": "225.50",
      "average": "223.9001",
      "volume": "40885",
      "turnover": "9153824.5",
      "trades": "687"
    },
    {
      "date": "2024-03-11",
      "bid": "227.50",
      "ask": "230.00",
      "open": "225.00",
      "high": "231.50",
      "low": "215.00",
      "close": "228.00",
      "average": "223.6238",
      "volume": "19804",
      "turnover": "4415213.5",
      "trades": "397"
    },
    {
      "date": "2024-03-12",
      "bid": "238.00",
      "ask": "240.00",
      "open": "228.00",
      "high": "246.00",
      "low": "227.50",
      "close": "239.00",
      "average": "240.4929",
      "volume": "31537",
      "turnover": "7584437.75",
      "trades": "507"
    },
    {
      "date": "2024-03-13",
      "bid": "233.50",
      "ask": "234.50",
      "open": "237.00",
      "high": "240.50",
      "low": "233.50",
      "close": "233.50",
      "average": "235.7354",
      "volume": "8095",
      "turnover": "1908277",
      "trades": "275"
    },
    {
      "date": "2024-03-14",
      "bid": "232.00",
      "ask": "233.50",
      "open": "233.50",
      "high": "239.00",
      "low": "228.00",
      "close": "232.00",
      "average": "233.4657",
      "volume": "11077",
      "turnover": "2586150",
      "trades": "217"
    },
    {
      "date": "2024-03-15",
      "bid": "234.50",
      "ask": "236.50",
      "open": "232.00",
      "high": "236.00",
      "low": "230.00",
      "close": "234.00",
      "average": "233.0107",
      "volume": "206954",
      "turnover": "46620356.5",
      "trades": "157"
    },
    {
      "date": "2024-03-18",
      "bid": "231.50",
      "ask": "232.50",
      "open": "234.00",
      "high": "237.50",
      "low": "228.50",
      "close": "232.00",
      "average": "232.0412",
      "volume": "21652",
      "turnover": "5024414.5",
      "trades": "306"
    },
    {
      "date": "2024-03-19",
      "bid": "231.50",
      "ask": "232.50",
      "open": "230.00",
      "high": "234.00",
      "low": "228.00",
      "close": "231.50",
      "average": "230.6871",
      "volume": "6640",
      "turnover": "1531716",
      "trades": "157"
    },
    {
      "date": "2024-03-20",
      "bid": "230.50",
      "ask": "231.50",
      "open": "229.00",
      "high": "235.00",
      "low": "227.00",
      "close": "232.50",
      "average": "232.4016",
      "volume": "11367",
      "turnover": "2641695.5",
      "trades": "181"
    },
    {
      "date": "2024-03-21",
      "bid": "233.50",
      "ask": "234.50",
      "open": "235.00",
      "high": "239.00",
      "low": "231.50",
      "close": "233.00",
      "average": "235.0704",
      "volume": "14389",
      "turnover": "3382027.5",
      "trades": "218"
    },
    {
      "date": "2024-03-22",
      "bid": "221.00",
      "ask": "222.00",
      "open": "229.50",
      "high": "232.50",
      "low": "215.50",
      "close": "218.00",
      "average": "221.9414",
      "volume": "24821",
      "turnover": "5515323",
      "trades": "443"
    },
    {
      "date": "2024-03-25",
      "bid": "225.00",
      "ask": "226.00",
      "open": "219.00",
      "high": "227.00",
      "low": "213.50",
      "close": "223.00",
      "average": "217.8553",
      "volume": "18654",
      "turnover": "4063901.25",
      "trades": "475"
    },
    {
      "date": "2024-03-26",
      "bid": "234.00",
      "ask": "235.00",
      "open": "223.00",
      "high": "236.50",
      "low": "220.50",
      "close": "236.50",
      "average": "229.9824",
      "volume": "12612",
      "turnover": "2900432",
      "trades": "233"
    },
    {
      "date": "2024-03-27",
      "bid": "239.00",
      "ask": "240.00",
      "open": "237.00",
      "high": "244.00",
      "low": "237.00",
      "close": "239.00",
      "average": "240.3552",
      "volume": "14762",
      "turnover": "3547999.75",
      "trades": "233"
    },
    {
      "date": "2024-03-28",
      "bid": "238.50",
      "ask": "240.00",
      "open": "239.00",
      "high": "241.50",
      "low": "237.50",
      "close": "239.00",
      "average": "238.7213",
      "volume": "1866",
      "turnover": "445454",
      "trades": "69"
    },
    {
      "date": "2024-04-02",
      "bid": "236.50",
      "ask": "238.00",
      "open": "237.50",
      "high": "240.00",
      "low": "235.50",
      "close": "237.50",
      "average": "237.6319",
      "volume": "9129",
      "turnover": "2169451.75",
      "trades": "291"
    },
    {
      "date": "2024-04-03",
      "bid": "226.50",
      "ask": "227.50",
      "open": "237.50",
      "high": "237.50",
      "low": "222.00",
      "close": "227.00",
      "average": "226.2372",
      "volume": "16272",
      "turnover": "3682137.25",
      "trades": "338"
    },
    {
      "date": "2024-04-04",
      "bid": "225.00",
      "ask": "226.00",
      "open": "229.50",
      "high": "229.50",
      "low": "222.00",
      "close": "226.00",
      "average": "225.0522",
      "volume": "10663",
      "turnover": "2399655.5",
      "trades": "231"
    },
    {
      "date": "2024-04-05",
      "bid": "219.50",
      "ask": "221.00",
      "open": "226.00",
      "high": "226.00",
      "low": "219.00",
      "close": "221.00",
      "average": "221.1447",
      "volume": "5671",
      "turnover": "1254111.5",
      "trades": "178"
    },
    {
      "date": "2024-04-08",
      "bid": "214.50",
      "ask": "215.50",
      "open": "221.00",
      "high": "222.00",
      "low": "214.50",
      "close": "214.50",
      "average": "216.3722",
      "volume": "19047",
      "turnover": "4121226.5",
      "trades": "349"
    },
    {
      "date": "2024-04-09",
      "bid": "218.50",
      "ask": "220.00",
      "open": "214.50",
      "high": "220.00",
      "low": "212.50",
      "close": "218.50",
      "average": "216.9335",
      "volume": "10728",
      "turnover": "2327008.5",
      "trades": "264"
    },
    {
      "date": "2024-04-10",
      "bid": "222.00",
      "ask": "225.00",
      "open": "223.00",
      "high": "226.50",
      "low": "220.50",
      "close": "224.50",
      "average": "224.1949",
      "volume": "18816",
      "turnover": "4218451.5",
      "trades": "358"
    },
    {
      "date": "2024-04-11",
      "bid": "224.00",
      "ask": "225.50",
      "open": "228.00",
      "high": "228.00",
      "low": "221.00",
      "close": "221.00",
      "average": "221.6617",
      "volume": "15756",
      "turnover": "3493272.25",
      "trades": "152"
    },
    {
      "date": "2024-04-12",
      "bid": "221.00",
      "ask": "222.00",
      "open": "223.50",
      "high": "227.50",
      "low": "221.00",
      "close": "221.50",
      "average": "223.81",
      "volume": "4795",
      "turnover": "1073169",
      "trades": "133"
    },
    {
      "date": "2024-04-15",
      "bid": "216.00",
      "ask": "218.00",
      "open": "222.50",
      "high": "225.00",
      "low": "216.00",
      "close": "217.00",
      "average": "220.5439",
      "volume": "7887",
      "turnover": "1741989",
      "trades": "174"
    },
    {
      "date": "2024-04-16",
      "bid": "220.50",
      "ask": "221.50",
      "open": "217.50",
      "high": "222.50",
      "low": "214.50",
      "close": "221.50",
      "average": "218.354",
      "volume": "9793",
      "turnover": "2137966",
      "trades": "160"
    },
    {
      "date": "2024-04-17",
      "bid": "218.00",
      "ask": "219.50",
      "open": "221.50",
      "high": "223.00",
      "low": "218.50",
      "close": "218.50",
      "average": "220.2196",
      "volume": "7224",
      "turnover": "1590866.5",
      "trades": "148"
    },
    {
      "date": "2024-04-18",
      "bid": "218.00",
      "ask": "220.00",
      "open": "217.50",
      "high": "221.00",
      "low": "215.50",
      "close": "220.00",
      "average": "219.2613",
      "volume": "4457",
      "turnover": "977247.5",
      "trades": "133"
    },
    {
      "date": "2024-04-19",
      "bid": "222.00",
      "ask": "223.50",
      "open": "217.00",
      "high": "224.50",
      "low": "215.00",
      "close": "224.50",
      "average": "221.3655",
      "volume": "6409",
      "turnover": "1414716.75",
      "trades": "143"
    },
    {
      "date": "2024-04-22",
      "bid": "232.00",
      "ask": "234.50",
      "open": "224.00",
      "high": "235.50",
      "low": "217.50",
      "close": "233.00",
      "average": "227.8908",
      "volume": "43188",
      "turnover": "9771688.75",
      "trades": "448"
    },
    {
      "date": "2024-04-23",
      "bid": "239.00",
      "ask": "240.00",
      "open": "234.50",
      "high": "240.00",
      "low": "233.00",
      "close": "239.00",
      "average": "237.626",
      "volume": "13308",
      "turnover": "3162354.25",
      "trades": "188"
    },
    {
      "date": "2024-04-24",
      "bid": "240.00",
      "ask": "241.00",
      "open": "239.00",
      "high": "242.50",
      "low": "238.00",
      "close": "240.00",
      "average": "240.1282",
      "volume": "24951",
      "turnover": "5991437.5",
      "trades": "233"
    },
    {
      "date": "2024-04-25",
      "bid": "230.00",
      "ask": "232.50",
      "open": "232.00",
      "high": "245.50",
      "low": "225.00",
      "close": "229.50",
      "average": "234.1098",
      "volume": "186213",
      "turnover": "44924349.75",
      "trades": "574"
    },
    {
      "date": "2024-04-26",
      "bid": "220.00",
      "ask": "222.50",
      "open": "230.50",
      "high": "234.00",
      "low": "214.00",
      "close": "220.50",
      "average": "219.9698",
      "volume": "21956",
      "turnover": "4830180",
      "trades": "364"
    },
    {
      "date": "2024-04-29",
      "bid": "229.00",
      "ask": "230.00",
      "open": "220.00",
      "high": "230.00",
      "low": "216.50",
      "close": "227.50",
      "average": "224.2252",
      "volume": "10905",
      "turnover": "2440267.25",
      "trades": "204"
    },
    {
      "date": "2024-04-30",
      "bid": "225.00",
      "ask": "227.00",
      "open": "227.50",
      "high": "227.50",
      "low": "223.50",
      "close": "225.50",
      "average": "224.788",
      "volume": "5130",
      "turnover": "1153162.5",
      "trades": "73"
    },
    {
      "date": "2024-05-02",
      "bid": "226.50",
      "ask": "228.00",
      "open": "225.50",
      "high": "229.00",
      "low": "222.50",
      "close": "227.50",
      "average": "226.38",
      "volume": "5527",
      "turnover": "1251202",
      "trades": "162"
    },
    {
      "date": "2024-05-03",
      "bid": "227.00",
      "ask": "229.00",
      "open": "228.50",
      "high": "229.50",
      "low": "223.50",
      "close": "226.50",
      "average": "226.7324",
      "volume": "6302",
      "turnover": "1428867.5",
      "trades": "119"
    },
    {
      "date": "2024-05-06",
      "bid": "226.00",
      "ask": "227.00",
      "open": "227.50",
      "high": "230.00",
      "low": "225.00",
      "close": "227.00",
      "average": "227.1785",
      "volume": "9559",
      "turnover": "2171623.5",
      "trades": "159"
    },
    {
      "date": "2024-05-07",
      "bid": "227.00",
      "ask": "228.50",
      "open": "224.50",
      "high": "229.00",
      "low": "224.50",
      "close": "227.00",
      "average": "227.1672",
      "volume": "8494",
      "turnover": "1927448.25",
      "trades": "140"
    },
    {
      "date": "2024-05-08",
      "bid": "236.00",
      "ask": "237.00",
      "open": "228.50",
      "high": "237.50",
      "low": "228.50",
      "close": "237.00",
      "average": "231.7698",
      "volume": "45901",
      "turnover": "10637827",
      "trades": "153"
    },
    {
      "date": "2024-05-10",
      "bid": "240.00",
      "ask": "241.50",
      "open": "235.00",
      "high": "246.00",
      "low": "232.00",
      "close": "243.00",
      "average": "238.6562",
      "volume": "20878",
      "turnover": "4982664",
      "trades": "279"
    },
    {
      "date": "2024-05-13",
      "bid": "231.00",
      "ask": "231.50",
      "open": "242.00",
      "high": "242.00",
      "low": "230.50",
      "close": "230.50",
      "average": "233.5722",
      "volume": "10700",
      "turnover": "2499223",
      "trades": "266"
    },
    {
      "date": "2024-05-14",
      "bid": "227.50",
      "ask": "229.00",
      "open": "230.50",
      "high": "235.00",
      "low": "224.50",
      "close": "229.50",
      "average": "227.7592",
      "volume": "11783",
      "turnover": "2683687",
      "trades": "310"
    },
    {
      "date": "2024-05-15",
      "bid": "230.50",
      "ask": "231.50",
      "open": "229.50",
      "high": "231.50",
      "low": "226.50",
      "close": "231.00",
      "average": "229.0626",
      "volume": "5696",
      "turnover": "1304740.5",
      "trades": "160"
    },
    {
      "date": "2024-05-16",
      "bid": "229.00",
      "ask": "230.50",
      "open": "232.00",
      "high": "238.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.4286",
      "volume": "11425",
      "turnover": "2655510.5",
      "trades": "158"
    },
    {
      "date": "2024-05-17",
      "bid": "234.50",
      "ask": "236.00",
      "open": "230.00",
      "high": "236.50",
      "low": "229.00",
      "close": "235.00",
      "average": "234.7186",
      "volume": "12316",
      "turnover": "2890794.25",
      "trades": "116"
    },
    {
      "date": "2024-05-20",
      "bid": "243.50",
      "ask": "245.00",
      "open": "234.50",
      "high": "245.00",
      "low": "233.50",
      "close": "243.50",
      "average": "242.85",
      "volume": "12245",
      "turnover": "2973709.75",
      "trades": "182"
    },
    {
      "date": "2024-05-21",
      "bid": "264.00",
      "ask": "265.00",
      "open": "244.50",
      "high": "269.00",
      "low": "244.50",
      "close": "264.50",
      "average": "259.1277",
      "volume": "47324",
      "turnover": "12263045.5",
      "trades": "505"
    },
    {
      "date": "2024-05-22",
      "bid": "265.50",
      "ask": "267.00",
      "open": "264.00",
      "high": "267.50",
      "low": "261.00",
      "close": "266.00",
      "average": "264.7937",
      "volume": "23339",
      "turnover": "6168576.5",
      "trades": "290"
    },
    {
      "date": "2024-05-23",
      "bid": "253.50",
      "ask": "254.50",
      "open": "266.00",
      "high": "266.00",
      "low": "252.50",
      "close": "252.50",
      "average": "258.9101",
      "volume": "9653",
      "turnover": "2499259.5",
      "trades": "178"
    },
    {
      "date": "2024-05-24",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.50",
      "high": "254.50",
      "low": "250.50",
      "close": "254.00",
      "average": "253.1215",
      "volume": "5059",
      "turnover": "1280541.5",
      "trades": "147"
    },
    {
      "date": "2024-05-27",
      "bid": "253.00",
      "ask": "255.50",
      "open": "258.00",
      "high": "258.00",
      "low": "254.00",
      "close": "255.00",
      "average": "255.5846",
      "volume": "10147",
      "turnover": "2593669.5",
      "trades": "143"
    },
    {
      "date": "2024-05-28",
      "bid": "263.50",
      "ask": "265.00",
      "open": "255.00",
      "high": "267.00",
      "low": "253.50",
      "close": "263.50",
      "average": "263.588",
      "volume": "17241",
      "turnover": "4544286.5",
      "trades": "295"
    },
    {
      "date": "2024-05-29",
      "bid": "273.50",
      "ask": "274.50",
      "open": "263.50",
      "high": "276.50",
      "low": "263.00",
      "close": "271.00",
      "average": "271.747",
      "volume": "41536",
      "turnover": "11282827",
      "trades": "403"
    },
    {
      "date": "2024-05-30",
      "bid": "281.00",
      "ask": "282.50",
      "open": "270.50",
      "high": "282.50",
      "low": "266.00",
      "close": "279.50",
      "average": "277.5447",
      "volume": "40995",
      "turnover": "11342599.75",
      "trades": "494"
    },
    {
      "date": "2024-05-31",
      "bid": "263.00",
      "ask": "264.50",
      "open": "279.50",
      "high": "279.50",
      "low": "261.00",
      "close": "262.00",
      "average": "269.8944",
      "volume": "64950",
      "turnover": "17529769",
      "trades": "650"
    },
    {
      "date": "2024-06-03",
      "bid": "268.00",
      "ask": "270.00",
      "open": "266.50",
      "high": "271.50",
      "low": "263.50",
      "close": "270.00",
      "average": "267.9803",
      "volume": "15396",
      "turnover": "4126313.25",
      "trades": "318"
    },
    {
      "date": "2024-06-04",
      "bid": "262.00",
      "ask": "264.00",
      "open": "275.00",
      "high": "276.00",
      "low": "262.50",
      "close": "262.50",
      "average": "266.9352",
      "volume": "13358",
      "turnover": "3565653.75",
      "trades": "247"
    },
    {
      "date": "2024-06-05",
      "bid": "255.00",
      "ask": "257.50",
      "open": "262.50",
      "high": "263.00",
      "low": "253.50",
      "close": "257.00",
      "average": "257.6647",
      "volume": "5542",
      "turnover": "1427977.5",
      "trades": "166"
    },
    {
      "date": "2024-06-07",
      "bid": "255.00",
      "ask": "255.50",
      "open": "257.00",
      "high": "258.00",
      "low": "253.00",
      "close": "255.00",
      "average": "255.9677",
      "volume": "14125",
      "turnover": "3615494.75",
      "trades": "234"
    },
    {
      "date": "2024-06-10",
      "bid": "262.00",
      "ask": "265.00",
      "open": "255.00",
      "high": "272.00",
      "low": "251.50",
      "close": "263.00",
      "average": "260.8697",
      "volume": "10293",
      "turnover": "2685131.5",
      "trades": "201"
    },
    {
      "date": "2024-06-11",
      "bid": "253.00",
      "ask": "254.00",
      "open": "263.00",
      "high": "263.00",
      "low": "250.00",
      "close": "255.00",
      "average": "254.3723",
      "volume": "19443",
      "turnover": "4945803.5",
      "trades": "305"
    },
    {
      "date": "2024-06-12",
      "bid": "253.00",
      "ask": "255.00",
      "open": "254.50",
      "high": "255.00",
      "low": "247.00",
      "close": "252.00",
      "average": "250.5279",
      "volume": "12736",
      "turnover": "3191529.5",
      "trades": "271"
    },
    {
      "date": "2024-06-13",
      "bid": "253.00",
      "ask": "253.50",
      "open": "248.50",
      "high": "256.50",
      "low": "248.00",
      "close": "253.50",
      "average": "253.2842",
      "volume": "9044",
      "turnover": "2290837.5",
      "trades": "158"
    },
    {
      "date": "2024-06-14",
      "bid": "252.50",
      "ask": "254.00",
      "open": "251.50",
      "high": "254.00",
      "low": "249.00",
      "close": "253.00",
      "average": "251.7435",
      "volume": "6305",
      "turnover": "1587231.25",
      "trades": "121"
    },
    {
      "date": "2024-06-17",
      "bid": "255.00",
      "ask": "255.50",
      "open": "253.50",
      "high": "257.00",
      "low": "251.50",
      "close": "255.00",
      "average": "253.8968",
      "volume": "10931",
      "turnover": "2774576.75",
      "trades": "203"
    },
    {
      "date": "2024-06-18",
      "bid": "252.50",
      "ask": "255.00",
      "open": "254.00",
      "high": "255.00",
      "low": "251.00",
      "close": "255.00",
      "average": "254.6544",
      "volume": "6603",
      "turnover": "1681483",
      "trades": "79"
    },
    {
      "date": "2024-06-19",
      "bid": "253.50",
      "ask": "255.00",
      "open": "255.00",
      "high": "255.00",
      "low": "252.50",
      "close": "253.50",
      "average": "253.6169",
      "volume": "2250",
      "turnover": "570574.75",
      "trades": "97"
    },
    {
      "date": "2024-06-20",
      "bid": "261.00",
      "ask": "262.00",
      "open": "255.00",
      "high": "263.50",
      "low": "254.50",
      "close": "262.00",
      "average": "260.8772",
      "volume": "11576",
      "turnover": "3019837.25",
      "trades": "164"
    },
    {
      "date": "2024-06-24",
      "bid": "261.00",
      "ask": "262.50",
      "open": "260.50",
      "high": "264.00",
      "low": "258.00",
      "close": "261.00",
      "average": "261.0661",
      "volume": "6836",
      "turnover": "1784496.5",
      "trades": "133"
    },
    {
      "date": "2024-06-25",
      "bid": "253.50",
      "ask": "256.00",
      "open": "261.00",
      "high": "262.00",
      "low": "253.50",
      "close": "253.50",
      "average": "255.2828",
      "volume": "26389",
      "turnover": "6737356.5",
      "trades": "112"
    },
    {
      "date": "2024-06-26",
      "bid": "248.50",
      "ask": "249.50",
      "open": "253.50",
      "high": "253.50",
      "low": "242.50",
      "close": "248.00",
      "average": "246.4588",
      "volume": "5873",
      "turnover": "1447452.5",
      "trades": "132"
    },
    {
      "date": "2024-06-27",
      "bid": "249.00",
      "ask": "251.00",
      "open": "250.00",
      "high": "253.50",
      "low": "245.50",
      "close": "249.50",
      "average": "249.2859",
      "volume": "4372",
      "turnover": "1089563.5",
      "trades": "135"
    },
    {
      "date": "2024-06-28",
      "bid": "252.00",
      "ask": "253.50",
      "open": "252.00",
      "high": "253.00",
      "low": "248.00",
      "close": "250.50",
      "average": "250.8798",
      "volume": "4049",
      "turnover": "1015536.5",
      "trades": "126"
    },
    {
      "date": "2024-07-01",
      "bid": "247.50",
      "ask": "249.00",
      "open": "250.50",
      "high": "253.00",
      "low": "243.00",
      "close": "247.50",
      "average": "246.9935",
      "volume": "4324",
      "turnover": "1068113.5",
      "trades": "144"
    },
    {
      "date": "2024-07-02",
      "bid": "249.00",
      "ask": "250.50",
      "open": "247.50",
      "high": "250.50",
      "low": "244.00",
      "close": "249.00",
      "average": "248.2528",
      "volume": "3990",
      "turnover": "990528.5",
      "trades": "90"
    },
    {
      "date": "2024-07-03",
      "bid": "248.50",
      "ask": "250.00",
      "open": "249.00",
      "high": "252.00",
      "low": "248.50",
      "close": "249.00",
      "average": "249.7114",
      "volume": "3309",
      "turnover": "826140.75",
      "trades": "172"
    },
    {
      "date": "2024-07-04",
      "bid": "245.50",
      "ask": "247.50",
      "open": "247.50",
      "high": "254.00",
      "low": "246.00",
      "close": "247.00",
      "average": "248.6563",
      "volume": "1474",
      "turnover": "366523.5",
      "trades": "74"
    },
    {
      "date": "2024-07-05",
      "bid": "247.50",
      "ask": "248.50",
      "open": "247.00",
      "high": "248.50",
      "low": "240.00",
      "close": "246.00",
      "average": "244.3232",
      "volume": "9460",
      "turnover": "2310921.5",
      "trades": "166"
    },
    {
      "date": "2024-07-08",
      "bid": "258.00",
      "ask": "259.50",
      "open": "246.00",
      "high": "260.00",
      "low": "245.00",
      "close": "260.00",
      "average": "255.2951",
      "volume": "9735",
      "turnover": "2484740.75",
      "trades": "204"
    },
    {
      "date": "2024-07-09",
      "bid": "261.50",
      "ask": "262.00",
      "open": "259.00",
      "high": "262.00",
      "low": "257.50",
      "close": "261.00",
      "average": "261.3397",
      "volume": "4067",
      "turnover": "1062313",
      "trades": "97"
    },
    {
      "date": "2024-07-10",
      "bid": "268.50",
      "ask": "270.00",
      "open": "259.50",
      "high": "278.00",
      "low": "259.50",
      "close": "267.50",
      "average": "268.5845",
      "volume": "10411",
      "turnover": "2803689.75",
      "trades": "212"
    },
    {
      "date": "2024-07-11",
      "bid": "271.00",
      "ask": "272.50",
      "open": "267.50",
      "high": "282.00",
      "low": "267.50",
      "close": "270.50",
      "average": "274.4389",
      "volume": "23704",
      "turnover": "6503841.75",
      "trades": "404"
    },
    {
      "date": "2024-07-12",
      "bid": "273.50",
      "ask": "276.00",
      "open": "271.00",
      "high": "283.50",
      "low": "270.00",
      "close": "274.50",
      "average": "275.6972",
      "volume": "11679",
      "turnover": "3221083.5",
      "trades": "209"
    },
    {
      "date": "2024-07-15",
      "bid": "272.00",
      "ask": "273.00",
      "open": "274.50",
      "high": "282.50",
      "low": "271.00",
      "close": "271.00",
      "average": "273.8058",
      "volume": "9518",
      "turnover": "2604855.75",
      "trades": "259"
    },
    {
      "date": "2024-07-16",
      "bid": "270.50",
      "ask": "272.50",
      "open": "271.00",
      "high": "273.00",
      "low": "269.50",
      "close": "270.00",
      "average": "270.5988",
      "volume": "7197",
      "turnover": "1947556.25",
      "trades": "176"
    },
    {
      "date": "2024-07-17",
      "bid": "272.00",
      "ask": "274.00",
      "open": "278.00",
      "high": "278.00",
      "low": "268.00",
      "close": "273.00",
      "average": "270.2291",
      "volume": "2589",
      "turnover": "700613.25",
      "trades": "95"
    },
    {
      "date": "2024-07-18",
      "bid": "279.00",
      "ask": "282.00",
      "open": "272.00",
      "high": "283.50",
      "low": "272.00",
      "close": "279.00",
      "average": "279.8052",
      "volume": "7695",
      "turnover": "2153101.25",
      "trades": "204"
    },
    {
      "date": "2024-07-19",
      "bid": "258.00",
      "ask": "262.50",
      "open": "269.50",
      "high": "272.00",
      "low": "253.50",
      "close": "257.50",
      "average": "264.2756",
      "volume": "15074",
      "turnover": "3990947.25",
      "trades": "318"
    },
    {
      "date": "2024-07-22",
      "bid": "251.00",
      "ask": "252.00",
      "open": "256.50",
      "high": "256.50",
      "low": "237.50",
      "close": "251.00",
      "average": "245.732",
      "volume": "24463",
      "turnover": "6009520.75",
      "trades": "471"
    },
    {
      "date": "2024-07-23",
      "bid": "242.00",
      "ask": "243.00",
      "open": "250.00",
      "high": "250.50",
      "low": "237.50",
      "close": "242.00",
      "average": "241.9159",
      "volume": "10405",
      "turnover": "2517134.5",
      "trades": "236"
    },
    {
      "date": "2024-07-24",
      "bid": "247.50",
      "ask": "249.00",
      "open": "241.00",
      "high": "248.00",
      "low": "239.00",
      "close": "247.50",
      "average": "243.7366",
      "volume": "8883",
      "turnover": "2165112",
      "trades": "202"
    },
    {
      "date": "2024-07-25",
      "bid": "256.50",
      "ask": "258.00",
      "open": "247.50",
      "high": "259.50",
      "low": "246.00",
      "close": "254.50",
      "average": "253.4034",
      "volume": "7615",
      "turnover": "1927267.25",
      "trades": "167"
    },
    {
      "date": "2024-07-26",
      "bid": "251.00",
      "ask": "253.50",
      "open": "255.00",
      "high": "255.00",
      "low": "250.00",
      "close": "251.50",
      "average": "251.9107",
      "volume": "3745",
      "turnover": "943405.75",
      "trades": "130"
    },
    {
      "date": "2024-07-29",
      "bid": "250.50",
      "ask": "251.50",
      "open": "245.50",
      "high": "254.50",
      "low": "245.50",
      "close": "250.00",
      "average": "250.8116",
      "volume": "3775",
      "turnover": "946767",
      "trades": "123"
    },
    {
      "date": "2024-07-30",
      "bid": "249.50",
      "ask": "250.50",
      "open": "247.00",
      "high": "254.00",
      "low": "247.00",
      "close": "250.00",
      "average": "249.2684",
      "volume": "116420",
      "turnover": "29019961.75",
      "trades": "70"
    },
    {
      "date": "2024-07-31",
      "bid": "255.50",
      "ask": "258.00",
      "open": "250.00",
      "high": "257.00",
      "low": "249.50",
      "close": "256.00",
      "average": "251.5764",
      "volume": "6767",
      "turnover": "1700832",
      "trades": "91"
    },
    {
      "date": "2024-08-01",
      "bid": "250.00",
      "ask": "250.50",
      "open": "255.50",
      "high": "263.50",
      "low": "249.50",
      "close": "250.00",
      "average": "256.248",
      "volume": "4630",
      "turnover": "1183947.75",
      "trades": "123"
    },
    {
      "date": "2024-08-02",
      "bid": "245.00",
      "ask": "246.00",
      "open": "250.00",
      "high": "252.00",
      "low": "245.00",
      "close": "246.00",
      "average": "247.5011",
      "volume": "13721",
      "turnover": "3395962.5",
      "trades": "178"
    },
    {
      "date": "2024-08-05",
      "bid": "245.50",
      "ask": "247.00",
      "open": "239.00",
      "high": "249.50",
      "low": "231.00",
      "close": "244.50",
      "average": "240.9301",
      "volume": "59647",
      "turnover": "14370996",
      "trades": "349"
    },
    {
      "date": "2024-08-06",
      "bid": "244.00",
      "ask": "246.00",
      "open": "233.50",
      "high": "254.50",
      "low": "233.50",
      "close": "246.00",
      "average": "246.6824",
      "volume": "13203",
      "turnover": "3252484",
      "trades": "264"
    },
    {
      "date": "2024-08-07",
      "bid": "242.00",
      "ask": "244.00",
      "open": "247.00",
      "high": "252.50",
      "low": "243.00",
      "close": "245.00",
      "average": "246.5519",
      "volume": "34616",
      "turnover": "8515780.75",
      "trades": "248"
    },
    {
      "date": "2024-08-08",
      "bid": "243.00",
      "ask": "245.00",
      "open": "244.50",
      "high": "245.00",
      "low": "238.50",
      "close": "244.00",
      "average": "242.1928",
      "volume": "7172",
      "turnover": "1737006.5",
      "trades": "162"
    },
    {
      "date": "2024-08-09",
      "bid": "247.00",
      "ask": "249.00",
      "open": "245.50",
      "high": "251.00",
      "low": "244.00",
      "close": "248.00",
      "average": "247.7881",
      "volume": "4489",
      "turnover": "1112306.75",
      "trades": "142"
    },
    {
      "date": "2024-08-12",
      "bid": "256.00",
      "ask": "258.00",
      "open": "248.50",
      "high": "258.50",
      "low": "248.50",
      "close": "258.50",
      "average": "254.9686",
      "volume": "3740",
      "turnover": "953582.75",
      "trades": "119"
    },
    {
      "date": "2024-08-13",
      "bid": "253.00",
      "ask": "259.50",
      "open": "258.50",
      "high": "260.00",
      "low": "250.00",
      "close": "253.00",
      "average": "255.2146",
      "volume": "2493",
      "turnover": "636250",
      "trades": "89"
    },
    {
      "date": "2024-08-14",
      "bid": "251.00",
      "ask": "255.50",
      "open": "260.00",
      "high": "260.00",
      "low": "238.50",
      "close": "252.50",
      "average": "247.4907",
      "volume": "13357",
      "turnover": "3305733.5",
      "trades": "205"
    },
    {
      "date": "2024-08-15",
      "bid": "251.00",
      "ask": "253.50",
      "open": "250.50",
      "high": "258.00",
      "low": "250.50",
      "close": "252.00",
      "average": "253.6989",
      "volume": "5214",
      "turnover": "1322786",
      "trades": "108"
    },
    {
      "date": "2024-08-16",
      "bid": "250.00",
      "ask": "252.00",
      "open": "252.00",
      "high": "254.50",
      "low": "250.00",
      "close": "250.00",
      "average": "253.0226",
      "volume": "1061",
      "turnover": "268457",
      "trades": "54"
    },
    {
      "date": "2024-08-19",
      "bid": "253.00",
      "ask": "256.00",
      "open": "250.50",
      "high": "258.00",
      "low": "250.00",
      "close": "253.50",
      "average": "254.2794",
      "volume": "4124",
      "turnover": "1048670.5",
      "trades": "132"
    },
    {
      "date": "2024-08-20",
      "bid": "263.50",
      "ask": "266.00",
      "open": "260.00",
      "high": "267.50",
      "low": "254.50",
      "close": "263.50",
      "average": "261.4794",
      "volume": "8662",
      "turnover": "2264896.75",
      "trades": "141"
    },
    {
      "date": "2024-08-21",
      "bid": "252.50",
      "ask": "255.50",
      "open": "265.00",
      "high": "265.50",
      "low": "250.00",
      "close": "252.50",
      "average": "254.2694",
      "volume": "7792",
      "turnover": "1981485",
      "trades": "194"
    },
    {
      "date": "2024-08-22",
      "bid": "255.00",
      "ask": "258.00",
      "open": "254.00",
      "high": "260.50",
      "low": "254.00",
      "close": "254.00",
      "average": "256.7593",
      "volume": "3592",
      "turnover": "922308",
      "trades": "108"
    },
    {
      "date": "2024-08-23",
      "bid": "265.00",
      "ask": "266.00",
      "open": "254.50",
      "high": "268.00",
      "low": "254.00",
      "close": "265.00",
      "average": "263.967",
      "volume": "8957",
      "turnover": "2362320.5",
      "trades": "210"
    },
    {
      "date": "2024-08-26",
      "bid": "264.00",
      "ask": "266.50",
      "open": "265.00",
      "high": "266.50",
      "low": "261.50",
      "close": "265.00",
      "average": "264.0273",
      "volume": "5209",
      "turnover": "1375300",
      "trades": "180"
    },
    {
      "date": "2024-08-27",
      "bid": "271.50",
      "ask": "273.00",
      "open": "267.50",
      "high": "276.00",
      "low": "264.00",
      "close": "271.00",
      "average": "273.6735",
      "volume": "109293",
      "turnover": "29910216.5",
      "trades": "217"
    },
    {
      "date": "2024-08-28",
      "bid": "271.00",
      "ask": "273.50",
      "open": "271.00",
      "high": "276.00",
      "low": "270.50",
      "close": "270.50",
      "average": "272.5304",
      "volume": "3543",
      "turnover": "965577",
      "trades": "135"
    },
    {
      "date": "2024-08-29",
      "bid": "260.50",
      "ask": "262.00",
      "open": "269.00",
      "high": "270.00",
      "low": "258.00",
      "close": "260.50",
      "average": "263.3889",
      "volume": "3613",
      "turnover": "951635",
      "trades": "166"
    },
    {
      "date": "2024-08-30",
      "bid": "265.50",
      "ask": "268.00",
      "open": "261.00",
      "high": "269.00",
      "low": "261.00",
      "close": "263.50",
      "average": "264.9854",
      "volume": "5275",
      "turnover": "1397798",
      "trades": "166"
    },
    {
      "date": "2024-09-02",
      "bid": "264.00",
      "ask": "266.50",
      "open": "262.00",
      "high": "267.00",
      "low": "252.00",
      "close": "266.00",
      "average": "260.9281",
      "volume": "7347",
      "turnover": "1916809.5",
      "trades": "179"
    },
    {
      "date": "2024-09-03",
      "bid": "265.00",
      "ask": "267.00",
      "open": "261.50",
      "high": "266.00",
      "low": "260.50",
      "close": "265.00",
      "average": "264.2397",
      "volume": "10005",
      "turnover": "2643719.5",
      "trades": "134"
    },
    {
      "date": "2024-09-04",
      "bid": "266.00",
      "ask": "268.00",
      "open": "265.00",
      "high": "270.00",
      "low": "260.00",
      "close": "268.00",
      "average": "265.8468",
      "volume": "5364",
      "turnover": "1426002.5",
      "trades": "119"
    },
    {
      "date": "2024-09-05",
      "bid": "269.50",
      "ask": "271.00",
      "open": "268.00",
      "high": "272.00",
      "low": "266.50",
      "close": "269.50",
      "average": "270.9365",
      "volume": "107676",
      "turnover": "29173357",
      "trades": "130"
    },
    {
      "date": "2024-09-06",
      "bid": "270.00",
      "ask": "271.50",
      "open": "269.50",
      "high": "273.50",
      "low": "265.50",
      "close": "270.00",
      "average": "270.0083",
      "volume": "10910",
      "turnover": "2945259",
      "trades": "163"
    },
    {
      "date": "2024-09-09",
      "bid": "272.50",
      "ask": "273.50",
      "open": "273.50",
      "high": "273.50",
      "low": "270.50",
      "close": "272.50",
      "average": "272.3489",
      "volume": "1697",
      "turnover": "462176",
      "trades": "72"
    },
    {
      "date": "2024-09-10",
      "bid": "289.00",
      "ask": "291.00",
      "open": "272.50",
      "high": "293.50",
      "low": "272.50",
      "close": "291.00",
      "average": "287.4045",
      "volume": "19010",
      "turnover": "5465038.75",
      "trades": "351"
    },
    {
      "date": "2024-09-11",
      "bid": "281.00",
      "ask": "284.00",
      "open": "291.00",
      "high": "296.00",
      "low": "279.50",
      "close": "279.50",
      "average": "290.0737",
      "volume": "14878",
      "turnover": "4316130.75",
      "trades": "309"
    },
    {
      "date": "2024-09-12",
      "bid": "271.50",
      "ask": "275.00",
      "open": "281.50",
      "high": "287.50",
      "low": "271.00",
      "close": "273.00",
      "average": "275.8174",
      "volume": "6142",
      "turnover": "1693889.25",
      "trades": "278"
    },
    {
      "date": "2024-09-13",
      "bid": "270.00",
      "ask": "272.50",
      "open": "249.50",
      "high": "283.50",
      "low": "249.50",
      "close": "271.50",
      "average": "274.5858",
      "volume": "6364",
      "turnover": "1747458.5",
      "trades": "221"
    },
    {
      "date": "2024-09-16",
      "bid": "268.50",
      "ask": "270.00",
      "open": "271.00",
      "high": "277.50",
      "low": "267.50",
      "close": "268.50",
      "average": "270.1786",
      "volume": "3894",
      "turnover": "1052075.5",
      "trades": "124"
    },
    {
      "date": "2024-09-17",
      "bid": "267.50",
      "ask": "269.00",
      "open": "268.50",
      "high": "274.00",
      "low": "267.50",
      "close": "268.00",
      "average": "270.3147",
      "volume": "1805",
      "turnover": "487918",
      "trades": "87"
    },
    {
      "date": "2024-09-18",
      "bid": "265.50",
      "ask": "268.00",
      "open": "269.00",
      "high": "269.00",
      "low": "264.00",
      "close": "266.00",
      "average": "265.8975",
      "volume": "1709",
      "turnover": "454405.75",
      "trades": "87"
    },
    {
      "date": "2024-09-19",
      "bid": "277.50",
      "ask": "281.00",
      "open": "264.00",
      "high": "280.50",
      "low": "264.00",
      "close": "278.00",
      "average": "273.913",
      "volume": "8375",
      "turnover": "2290529",
      "trades": "223"
    },
    {
      "date": "2024-09-20",
      "bid": "281.50",
      "ask": "283.50",
      "open": "282.50",
      "high": "285.00",
      "low": "277.50",
      "close": "281.00",
      "average": "281.953",
      "volume": "3941",
      "turnover": "1111187.25",
      "trades": "159"
    },
    {
      "date": "2024-09-23",
      "bid": "277.00",
      "ask": "279.00",
      "open": "281.00",
      "high": "285.50",
      "low": "276.50",
      "close": "276.50",
      "average": "280.9067",
      "volume": "7092",
      "turnover": "1992190.5",
      "trades": "187"
    },
    {
      "date": "2024-09-24",
      "bid": "272.00",
      "ask": "274.00",
      "open": "265.50",
      "high": "276.50",
      "low": "265.50",
      "close": "272.00",
      "average": "271.9513",
      "volume": "5414",
      "turnover": "1476875",
      "trades": "151"
    },
    {
      "date": "2024-09-25",
      "bid": "278.00",
      "ask": "280.50",
      "open": "273.50",
      "high": "285.50",
      "low": "273.50",
      "close": "280.00",
      "average": "279.9857",
      "volume": "5811",
      "turnover": "1627200",
      "trades": "142"
    },
    {
      "date": "2024-09-26",
      "bid": "282.50",
      "ask": "285.00",
      "open": "283.00",
      "high": "297.50",
      "low": "280.00",
      "close": "282.50",
      "average": "286.4496",
      "volume": "12349",
      "turnover": "3536567",
      "trades": "356"
    },
    {
      "date": "2024-09-27",
      "bid": "283.50",
      "ask": "286.00",
      "open": "286.50",
      "high": "289.00",
      "low": "275.50",
      "close": "286.00",
      "average": "283.5426",
      "volume": "19058",
      "turnover": "5403407.5",
      "trades": "275"
    },
    {
      "date": "2024-09-30",
      "bid": "291.50",
      "ask": "292.50",
      "open": "286.00",
      "high": "293.50",
      "low": "286.00",
      "close": "293.00",
      "average": "290.4919",
      "volume": "25276",
      "turnover": "7342474",
      "trades": "230"
    },
    {
      "date": "2024-10-01",
      "bid": "294.50",
      "ask": "297.00",
      "open": "293.00",
      "high": "301.00",
      "low": "290.50",
      "close": "294.50",
      "average": "296.9207",
      "volume": "8727",
      "turnover": "2590742.5",
      "trades": "223"
    },
    {
      "date": "2024-10-02",
      "bid": "289.00",
      "ask": "290.00",
      "open": "296.50",
      "high": "297.00",
      "low": "287.00",
      "close": "288.50",
      "average": "291.0386",
      "volume": "3292",
      "turnover": "958099",
      "trades": "111"
    },
    {
      "date": "2024-10-03",
      "bid": "290.00",
      "ask": "292.00",
      "open": "300.00",
      "high": "300.00",
      "low": "285.00",
      "close": "290.50",
      "average": "289.2145",
      "volume": "4187",
      "turnover": "1210941",
      "trades": "110"
    },
    {
      "date": "2024-10-04",
      "bid": "292.50",
      "ask": "295.50",
      "open": "291.00",
      "high": "296.50",
      "low": "285.00",
      "close": "296.50",
      "average": "289.7546",
      "volume": "5092",
      "turnover": "1475430.5",
      "trades": "137"
    },
    {
      "date": "2024-10-07",
      "bid": "284.00",
      "ask": "286.00",
      "open": "296.50",
      "high": "297.50",
      "low": "283.00",
      "close": "284.00",
      "average": "289.6636",
      "volume": "4453",
      "turnover": "1289872",
      "trades": "189"
    },
    {
      "date": "2024-10-08",
      "bid": "284.00",
      "ask": "285.00",
      "open": "284.50",
      "high": "285.50",
      "low": "282.50",
      "close": "284.00",
      "average": "284.4116",
      "volume": "5051",
      "turnover": "1436472.25",
      "trades": "98"
    },
    {
      "date": "2024-10-09",
      "bid": "290.00",
      "ask": "291.00",
      "open": "284.50",
      "high": "295.00",
      "low": "280.00",
      "close": "291.00",
      "average": "289.7479",
      "volume": "6059",
      "turnover": "1755488",
      "trades": "216"
    },
    {
      "date": "2024-10-10",
      "bid": "291.50",
      "ask": "294.00",
      "open": "293.50",
      "high": "295.00",
      "low": "287.50",
      "close": "292.50",
      "average": "292.48",
      "volume": "4588",
      "turnover": "1341899.5",
      "trades": "173"
    },
    {
      "date": "2024-10-11",
      "bid": "288.00",
      "ask": "290.50",
      "open": "295.00",
      "high": "302.00",
      "low": "288.00",
      "close": "288.50",
      "average": "294.7745",
      "volume": "10178",
      "turnover": "3000214.5",
      "trades": "207"
    },
    {
      "date": "2024-10-14",
      "bid": "294.00",
      "ask": "295.00",
      "open": "288.50",
      "high": "296.50",
      "low": "288.50",
      "close": "293.00",
      "average": "293.2888",
      "volume": "5573",
      "turnover": "1634498.5",
      "trades": "228"
    },
    {
      "date": "2024-10-15",
      "bid": "290.00",
      "ask": "293.00",
      "open": "293.00",
      "high": "299.50",
      "low": "288.50",
      "close": "290.50",
      "average": "293.4846",
      "volume": "3081",
      "turnover": "904226",
      "trades": "111"
    },
    {
      "date": "2024-10-16",
      "bid": "282.50",
      "ask": "285.00",
      "open": "290.50",
      "high": "290.50",
      "low": "281.00",
      "close": "282.00",
      "average": "284.0707",
      "volume": "3769",
      "turnover": "1070662.5",
      "trades": "156"
    },
    {
      "date": "2024-10-17",
      "bid": "271.00",
      "ask": "275.00",
      "open": "283.00",
      "high": "286.00",
      "low": "274.50",
      "close": "276.50",
      "average": "281.9327",
      "volume": "2964",
      "turnover": "835648.5",
      "trades": "130"
    },
    {
      "date": "2024-10-18",
      "bid": "281.00",
      "ask": "283.00",
      "open": "276.00",
      "high": "286.50",
      "low": "274.50",
      "close": "282.00",
      "average": "281.2963",
      "volume": "35065",
      "turnover": "9863845",
      "trades": "318"
    },
    {
      "date": "2024-10-21",
      "bid": "279.00",
      "ask": "281.50",
      "open": "281.50",
      "high": "293.00",
      "low": "279.00",
      "close": "279.00",
      "average": "285.7671",
      "volume": "5812",
      "turnover": "1661801",
      "trades": "167"
    },
    {
      "date": "2024-10-22",
      "bid": "275.50",
      "ask": "278.00",
      "open": "281.00",
      "high": "282.00",
      "low": "273.00",
      "close": "276.00",
      "average": "276.4097",
      "volume": "6171",
      "turnover": "1705724.5",
      "trades": "206"
    },
    {
      "date": "2024-10-23",
      "bid": "276.00",
      "ask": "278.50",
      "open": "275.00",
      "high": "284.00",
      "low": "250.50",
      "close": "275.50",
      "average": "275.6931",
      "volume": "28757",
      "turnover": "7928202.5",
      "trades": "293"
    },
    {
      "date": "2024-10-24",
      "bid": "277.50",
      "ask": "280.50",
      "open": "262.00",
      "high": "281.50",
      "low": "248.00",
      "close": "279.50",
      "average": "269.578",
      "volume": "30281",
      "turnover": "8161991.5",
      "trades": "487"
    },
    {
      "date": "2024-10-25",
      "bid": "258.50",
      "ask": "263.00",
      "open": "279.50",
      "high": "285.00",
      "low": "259.00",
      "close": "260.50",
      "average": "267.9482",
      "volume": "10750",
      "turnover": "2880581",
      "trades": "335"
    },
    {
      "date": "2024-10-28",
      "bid": "253.50",
      "ask": "255.50",
      "open": "260.50",
      "high": "260.50",
      "low": "250.50",
      "close": "256.50",
      "average": "254.258",
      "volume": "24345",
      "turnover": "6189911.5",
      "trades": "442"
    },
    {
      "date": "2024-10-29",
      "bid": "246.00",
      "ask": "247.00",
      "open": "256.00",
      "high": "257.00",
      "low": "241.00",
      "close": "246.50",
      "average": "247.6687",
      "volume": "11723",
      "turnover": "2903032",
      "trades": "316"
    },
    {
      "date": "2024-10-30",
      "bid": "239.00",
      "ask": "240.50",
      "open": "245.50",
      "high": "245.50",
      "low": "238.50",
      "close": "240.00",
      "average": "241.8297",
      "volume": "9550",
      "turnover": "2309474",
      "trades": "261"
    },
    {
      "date": "2024-10-31",
      "bid": "232.00",
      "ask": "234.00",
      "open": "240.00",
      "high": "240.00",
      "low": "231.00",
      "close": "233.00",
      "average": "233.7151",
      "volume": "10023",
      "turnover": "2342526.5",
      "trades": "246"
    },
    {
      "date": "2024-11-01",
      "bid": "229.00",
      "ask": "230.50",
      "open": "233.00",
      "high": "234.00",
      "low": "228.00",
      "close": "231.00",
      "average": "230.2212",
      "volume": "4656",
      "turnover": "1071910",
      "trades": "128"
    },
    {
      "date": "2024-11-04",
      "bid": "238.00",
      "ask": "239.50",
      "open": "229.00",
      "high": "239.00",
      "low": "224.00",
      "close": "239.00",
      "average": "227.1462",
      "volume": "90850",
      "turnover": "20636230.5",
      "trades": "286"
    },
    {
      "date": "2024-11-05",
      "bid": "239.00",
      "ask": "241.50",
      "open": "242.00",
      "high": "242.00",
      "low": "233.00",
      "close": "239.50",
      "average": "233.8868",
      "volume": "99384",
      "turnover": "23244602",
      "trades": "143"
    },
    {
      "date": "2024-11-06",
      "bid": "241.00",
      "ask": "243.00",
      "open": "239.50",
      "high": "244.00",
      "low": "235.00",
      "close": "241.50",
      "average": "239.6394",
      "volume": "11618",
      "turnover": "2784131",
      "trades": "218"
    },
    {
      "date": "2024-11-07",
      "bid": "245.00",
      "ask": "247.00",
      "open": "241.50",
      "high": "248.50",
      "low": "239.00",
      "close": "245.00",
      "average": "242.7938",
      "volume": "9256",
      "turnover": "2247299.25",
      "trades": "177"
    },
    {
      "date": "2024-11-08",
      "bid": "242.50",
      "ask": "245.00",
      "open": "245.00",
      "high": "251.00",
      "low": "238.00",
      "close": "243.00",
      "average": "246.2005",
      "volume": "14308",
      "turnover": "3522636.5",
      "trades": "207"
    },
    {
      "date": "2024-11-11",
      "bid": "240.50",
      "ask": "242.50",
      "open": "243.50",
      "high": "251.00",
      "low": "240.50",
      "close": "242.00",
      "average": "245.5087",
      "volume": "6923",
      "turnover": "1699656.5",
      "trades": "268"
    },
    {
      "date": "2024-11-12",
      "bid": "240.50",
      "ask": "243.00",
      "open": "240.00",
      "high": "245.50",
      "low": "235.00",
      "close": "242.50",
      "average": "239.2849",
      "volume": "19434",
      "turnover": "4650448.5",
      "trades": "266"
    },
    {
      "date": "2024-11-13",
      "bid": "237.00",
      "ask": "239.00",
      "open": "242.50",
      "high": "248.50",
      "low": "235.00",
      "close": "239.00",
      "average": "238.7687",
      "volume": "79092",
      "turnover": "18884694",
      "trades": "252"
    },
    {
      "date": "2024-11-14",
      "bid": "232.50",
      "ask": "233.50",
      "open": "238.00",
      "high": "239.50",
      "low": "230.00",
      "close": "233.00",
      "average": "235.0347",
      "volume": "6629",
      "turnover": "1558045",
      "trades": "218"
    },
    {
      "date": "2024-11-15",
      "bid": "235.00",
      "ask": "236.00",
      "open": "234.50",
      "high": "239.00",
      "low": "231.00",
      "close": "235.00",
      "average": "237.2086",
      "volume": "46990",
      "turnover": "11146432.5",
      "trades": "160"
    },
    {
      "date": "2024-11-18",
      "bid": "225.50",
      "ask": "227.00",
      "open": "236.00",
      "high": "236.00",
      "low": "225.00",
      "close": "225.00",
      "average": "228.6377",
      "volume": "11789",
      "turnover": "2695409.5",
      "trades": "247"
    },
    {
      "date": "2024-11-19",
      "bid": "220.00",
      "ask": "221.00",
      "open": "225.50",
      "high": "228.00",
      "low": "219.00",
      "close": "219.00",
      "average": "221.0874",
      "volume": "40513",
      "turnover": "8956913.5",
      "trades": "288"
    },
    {
      "date": "2024-11-20",
      "bid": "208.50",
      "ask": "212.50",
      "open": "221.00",
      "high": "225.00",
      "low": "211.50",
      "close": "211.50",
      "average": "216.4266",
      "volume": "12958",
      "turnover": "2809279",
      "trades": "240"
    },
    {
      "date": "2024-11-21",
      "bid": "212.50",
      "ask": "214.00",
      "open": "208.50",
      "high": "216.00",
      "low": "208.00",
      "close": "214.50",
      "average": "213.0166",
      "volume": "12240",
      "turnover": "2605508.5",
      "trades": "208"
    },
    {
      "date": "2024-11-22",
      "bid": "215.00",
      "ask": "217.00",
      "open": "215.50",
      "high": "219.50",
      "low": "213.50",
      "close": "217.00",
      "average": "216.1296",
      "volume": "10381",
      "turnover": "2243641.5",
      "trades": "211"
    },
    {
      "date": "2024-11-25",
      "bid": "222.00",
      "ask": "224.00",
      "open": "215.00",
      "high": "226.50",
      "low": "215.00",
      "close": "221.50",
      "average": "221.9135",
      "volume": "17503",
      "turnover": "3884188.5",
      "trades": "288"
    },
    {
      "date": "2024-11-26",
      "bid": "213.50",
      "ask": "214.50",
      "open": "219.50",
      "high": "219.50",
      "low": "211.00",
      "close": "214.50",
      "average": "213.7991",
      "volume": "15040",
      "turnover": "3211464.71",
      "trades": "227"
    },
    {
      "date": "2024-11-27",
      "bid": "220.50",
      "ask": "223.00",
      "open": "213.50",
      "high": "224.00",
      "low": "208.00",
      "close": "221.50",
      "average": "217.3184",
      "volume": "14407",
      "turnover": "3130195.75",
      "trades": "355"
    },
    {
      "date": "2024-11-28",
      "bid": "224.50",
      "ask": "226.00",
      "open": "217.00",
      "high": "226.00",
      "low": "214.00",
      "close": "224.00",
      "average": "224.0748",
      "volume": "38112",
      "turnover": "8539937",
      "trades": "198"
    },
    {
      "date": "2024-11-29",
      "bid": "219.00",
      "ask": "220.00",
      "open": "216.00",
      "high": "224.00",
      "low": "215.00",
      "close": "218.50",
      "average": "219.5042",
      "volume": "81906",
      "turnover": "17978708.75",
      "trades": "368"
    },
    {
      "date": "2024-12-02",
      "bid": "214.50",
      "ask": "215.50",
      "open": "218.50",
      "high": "219.00",
      "low": "204.50",
      "close": "215.00",
      "average": "215.6258",
      "volume": "23305",
      "turnover": "5020364",
      "trades": "480"
    },
    {
      "date": "2024-12-03",
      "bid": "213.50",
      "ask": "215.00",
      "open": "214.00",
      "high": "217.50",
      "low": "212.00",
      "close": "214.00",
      "average": "214.6564",
      "volume": "8796",
      "turnover": "1888118",
      "trades": "185"
    },
    {
      "date": "2024-12-04",
      "bid": "212.00",
      "ask": "213.00",
      "open": "213.50",
      "high": "215.00",
      "low": "210.00",
      "close": "212.00",
      "average": "213.3542",
      "volume": "116479",
      "turnover": "24851280.5",
      "trades": "223"
    },
    {
      "date": "2024-12-05",
      "bid": "210.50",
      "ask": "212.00",
      "open": "212.00",
      "high": "213.50",
      "low": "210.00",
      "close": "211.00",
      "average": "211.737",
      "volume": "7586",
      "turnover": "1606237",
      "trades": "174"
    },
    {
      "date": "2024-12-06",
      "bid": "207.50",
      "ask": "208.50",
      "open": "204.00",
      "high": "210.50",
      "low": "204.00",
      "close": "208.00",
      "average": "206.5524",
      "volume": "92987",
      "turnover": "19206689",
      "trades": "297"
    },
    {
      "date": "2024-12-09",
      "bid": "218.00",
      "ask": "218.50",
      "open": "208.50",
      "high": "221.00",
      "low": "208.50",
      "close": "217.00",
      "average": "216.6023",
      "volume": "11212",
      "turnover": "2428545.5",
      "trades": "294"
    },
    {
      "date": "2024-12-10",
      "bid": "219.00",
      "ask": "221.00",
      "open": "215.50",
      "high": "224.50",
      "low": "215.50",
      "close": "219.50",
      "average": "219.9705",
      "volume": "13170",
      "turnover": "2897070",
      "trades": "218"
    },
    {
      "date": "2024-12-11",
      "bid": "224.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "230.00",
      "low": "217.50",
      "close": "226.00",
      "average": "225.7603",
      "volume": "26306",
      "turnover": "5940275.75",
      "trades": "277"
    },
    {
      "date": "2024-12-12",
      "bid": "225.00",
      "ask": "226.50",
      "open": "226.00",
      "high": "230.00",
      "low": "218.50",
      "close": "225.00",
      "average": "224.4703",
      "volume": "21157",
      "turnover": "4749117.5",
      "trades": "295"
    },
    {
      "date": "2024-12-13",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "228.00",
      "low": "222.00",
      "close": "226.50",
      "average": "225.8502",
      "volume": "10388",
      "turnover": "2346112",
      "trades": "227"
    },
    {
      "date": "2024-12-16",
      "bid": "220.50",
      "ask": "222.50",
      "open": "226.00",
      "high": "226.00",
      "low": "219.50",
      "close": "220.50",
      "average": "221.8518",
      "volume": "5099",
      "turnover": "1130981.5",
      "trades": "187"
    },
    {
      "date": "2024-12-17",
      "bid": "217.50",
      "ask": "218.50",
      "open": "219.50",
      "high": "223.00",
      "low": "217.50",
      "close": "217.50",
      "average": "220.3676",
      "volume": "8985",
      "turnover": "1980002.5",
      "trades": "181"
    },
    {
      "date": "2024-12-18",
      "bid": "221.00",
      "ask": "222.00",
      "open": "217.50",
      "high": "224.00",
      "low": "216.50",
      "close": "222.00",
      "average": "220.1993",
      "volume": "9854",
      "turnover": "2169844",
      "trades": "152"
    },
    {
      "date": "2024-12-19",
      "bid": "218.50",
      "ask": "219.50",
      "open": "220.50",
      "high": "220.50",
      "low": "213.00",
      "close": "218.50",
      "average": "216.1542",
      "volume": "14942",
      "turnover": "3229776",
      "trades": "305"
    },
    {
      "date": "2024-12-20",
      "bid": "220.00",
      "ask": "222.50",
      "open": "217.50",
      "high": "222.00",
      "low": "214.00",
      "close": "221.00",
      "average": "219.5497",
      "volume": "6857",
      "turnover": "1505452.5",
      "trades": "115"
    },
    {
      "date": "2024-12-23",
      "bid": "220.50",
      "ask": "221.50",
      "open": "218.00",
      "high": "224.50",
      "low": "216.00",
      "close": "221.00",
      "average": "220.8657",
      "volume": "7939",
      "turnover": "1753453",
      "trades": "243"
    },
    {
      "date": "2024-12-27",
      "bid": "217.00",
      "ask": "218.50",
      "open": "220.00",
      "high": "223.00",
      "low": "215.50",
      "close": "217.50",
      "average": "218.1008",
      "volume": "8932",
      "turnover": "1948076.5",
      "trades": "297"
    },
    {
      "date": "2024-12-30",
      "bid": "214.50",
      "ask": "217.50",
      "open": "217.00",
      "high": "219.00",
      "low": "212.50",
      "close": "217.50",
      "average": "215.8454",
      "volume": "5925",
      "turnover": "1278884",
      "trades": "182"
    },
    {
      "date": "2025-01-02",
      "bid": "211.00",
      "ask": "213.00",
      "open": "217.50",
      "high": "217.50",
      "low": "211.50",
      "close": "211.50",
      "average": "214.4838",
      "volume": "22389",
      "turnover": "4802077",
      "trades": "359"
    },
    {
      "date": "2025-01-03",
      "bid": "212.00",
      "ask": "213.50",
      "open": "210.50",
      "high": "216.00",
      "low": "209.00",
      "close": "212.50",
      "average": "212.7245",
      "volume": "8477",
      "turnover": "1803265.5",
      "trades": "254"
    },
    {
      "date": "2025-01-07",
      "bid": "204.50",
      "ask": "206.50",
      "open": "208.50",
      "high": "211.50",
      "low": "203.00",
      "close": "206.00",
      "average": "206.26",
      "volume": "23305",
      "turnover": "4806889.5",
      "trades": "517"
    },
    {
      "date": "2025-01-08",
      "bid": "206.50",
      "ask": "207.50",
      "open": "206.00",
      "high": "210.50",
      "low": "204.00",
      "close": "208.00",
      "average": "206.8007",
      "volume": "15363",
      "turnover": "3177079",
      "trades": "253"
    },
    {
      "date": "2025-01-09",
      "bid": "205.50",
      "ask": "206.50",
      "open": "207.50",
      "high": "209.00",
      "low": "205.00",
      "close": "206.50",
      "average": "206.3567",
      "volume": "11866",
      "turnover": "2448629",
      "trades": "180"
    },
    {
      "date": "2025-01-10",
      "bid": "209.50",
      "ask": "212.00",
      "open": "205.50",
      "high": "212.00",
      "low": "205.00",
      "close": "209.50",
      "average": "207.1679",
      "volume": "22341",
      "turnover": "4628337.5",
      "trades": "324"
    },
    {
      "date": "2025-01-13",
      "bid": "204.50",
      "ask": "205.50",
      "open": "211.50",
      "high": "211.50",
      "low": "202.00",
      "close": "204.00",
      "average": "204.4617",
      "volume": "10913",
      "turnover": "2231290.5",
      "trades": "232"
    },
    {
      "date": "2025-01-14",
      "bid": "212.00",
      "ask": "212.50",
      "open": "209.50",
      "high": "212.00",
      "low": "205.00",
      "close": "210.50",
      "average": "210.5825",
      "volume": "18886",
      "turnover": "3977592",
      "trades": "293"
    },
    {
      "date": "2025-01-15",
      "bid": "220.50",
      "ask": "222.00",
      "open": "210.50",
      "high": "221.50",
      "low": "210.00",
      "close": "221.50",
      "average": "218.7702",
      "volume": "11746",
      "turnover": "2569611.5",
      "trades": "206"
    },
    {
      "date": "2025-01-16",
      "bid": "223.00",
      "ask": "225.00",
      "open": "220.00",
      "high": "225.50",
      "low": "219.50",
      "close": "225.00",
      "average": "223.6701",
      "volume": "10161",
      "turnover": "2272712",
      "trades": "217"
    },
    {
      "date": "2025-01-17",
      "bid": "225.50",
      "ask": "227.50",
      "open": "223.00",
      "high": "227.00",
      "low": "222.00",
      "close": "227.00",
      "average": "225.4666",
      "volume": "10780",
      "turnover": "2430529.5",
      "trades": "170"
    },
    {
      "date": "2025-01-20",
      "bid": "226.50",
      "ask": "228.00",
      "open": "223.50",
      "high": "229.50",
      "low": "220.50",
      "close": "227.50",
      "average": "226.9308",
      "volume": "76828",
      "turnover": "17435141.5",
      "trades": "228"
    },
    {
      "date": "2025-01-21",
      "bid": "230.00",
      "ask": "232.00",
      "open": "226.00",
      "high": "232.00",
      "low": "226.00",
      "close": "232.00",
      "average": "229.6834",
      "volume": "5535",
      "turnover": "1271297.5",
      "trades": "118"
    },
    {
      "date": "2025-01-22",
      "bid": "212.50",
      "ask": "213.00",
      "open": "230.00",
      "high": "232.50",
      "low": "211.50",
      "close": "212.50",
      "average": "224.2735",
      "volume": "61523",
      "turnover": "13794932.25",
      "trades": "686"
    },
    {
      "date": "2025-01-23",
      "bid": "212.50",
      "ask": "214.00",
      "open": "213.00",
      "high": "217.50",
      "low": "212.00",
      "close": "214.50",
      "average": "214.2234",
      "volume": "15955",
      "turnover": "3417960.25",
      "trades": "345"
    },
    {
      "date": "2025-01-24",
      "bid": "214.50",
      "ask": "216.50",
      "open": "214.00",
      "high": "217.00",
      "low": "210.00",
      "close": "216.00",
      "average": "213.3379",
      "volume": "13791",
      "turnover": "2942236.75",
      "trades": "261"
    },
    {
      "date": "2025-01-27",
      "bid": "207.00",
      "ask": "208.50",
      "open": "213.50",
      "high": "214.50",
      "low": "205.00",
      "close": "207.50",
      "average": "208.8198",
      "volume": "18656",
      "turnover": "3895844",
      "trades": "475"
    },
    {
      "date": "2025-01-28",
      "bid": "216.50",
      "ask": "219.50",
      "open": "213.00",
      "high": "221.00",
      "low": "207.50",
      "close": "219.50",
      "average": "215.2544",
      "volume": "36550",
      "turnover": "7867997.75",
      "trades": "661"
    },
    {
      "date": "2025-01-29",
      "bid": "212.50",
      "ask": "214.00",
      "open": "219.50",
      "high": "220.50",
      "low": "211.50",
      "close": "214.00",
      "average": "216.3915",
      "volume": "19931",
      "turnover": "4313021",
      "trades": "326"
    },
    {
      "date": "2025-01-30",
      "bid": "220.50",
      "ask": "222.50",
      "open": "212.50",
      "high": "222.00",
      "low": "212.00",
      "close": "222.00",
      "average": "219.1903",
      "volume": "20158",
      "turnover": "4419528.5",
      "trades": "289"
    },
    {
      "date": "2025-01-31",
      "bid": "226.00",
      "ask": "227.00",
      "open": "222.50",
      "high": "227.00",
      "low": "218.00",
      "close": "226.50",
      "average": "224.5202",
      "volume": "16412",
      "turnover": "3684876.25",
      "trades": "363"
    },
    {
      "date": "2025-02-03",
      "bid": "217.00",
      "ask": "219.50",
      "open": "221.50",
      "high": "222.00",
      "low": "213.00",
      "close": "216.50",
      "average": "216.4863",
      "volume": "12852",
      "turnover": "2782103.75",
      "trades": "336"
    },
    {
      "date": "2025-02-04",
      "bid": "219.50",
      "ask": "222.50",
      "open": "210.50",
      "high": "222.50",
      "low": "210.00",
      "close": "221.50",
      "average": "218.7348",
      "volume": "261548",
      "turnover": "57209672.75",
      "trades": "256"
    },
    {
      "date": "2025-02-05",
      "bid": "221.00",
      "ask": "223.00",
      "open": "219.50",
      "high": "222.50",
      "low": "216.00",
      "close": "222.50",
      "average": "217.4325",
      "volume": "57087",
      "turnover": "12412570.5",
      "trades": "128"
    },
    {
      "date": "2025-02-06",
      "bid": "205.00",
      "ask": "206.00",
      "open": "208.00",
      "high": "209.00",
      "low": "188.60",
      "close": "205.00",
      "average": "194.1042",
      "volume": "560286",
      "turnover": "108697034.8",
      "trades": "1604"
    },
    {
      "date": "2025-02-07",
      "bid": "200.00",
      "ask": "201.50",
      "open": "205.50",
      "high": "210.50",
      "low": "198.40",
      "close": "201.00",
      "average": "204.1157",
      "volume": "39216",
      "turnover": "8004601.3",
      "trades": "507"
    },
    {
      "date": "2025-02-10",
      "bid": "202.00",
      "ask": "203.00",
      "open": "199.80",
      "high": "204.50",
      "low": "199.00",
      "close": "201.50",
      "average": "202.1234",
      "volume": "13803",
      "turnover": "2789909.3",
      "trades": "227"
    },
    {
      "date": "2025-02-11",
      "bid": "198.80",
      "ask": "200.00",
      "open": "200.50",
      "high": "203.50",
      "low": "197.00",
      "close": "197.00",
      "average": "199.7435",
      "volume": "26912",
      "turnover": "5375721.6",
      "trades": "386"
    },
    {
      "date": "2025-02-12",
      "bid": "193.60",
      "ask": "195.20",
      "open": "197.00",
      "high": "197.00",
      "low": "188.80",
      "close": "194.00",
      "average": "192.2643",
      "volume": "23501",
      "turnover": "4518490.8",
      "trades": "303"
    },
    {
      "date": "2025-02-13",
      "bid": "196.40",
      "ask": "197.80",
      "open": "193.60",
      "high": "199.60",
      "low": "192.00",
      "close": "196.20",
      "average": "196.5687",
      "volume": "16618",
      "turnover": "3266578.4",
      "trades": "225"
    },
    {
      "date": "2025-02-14",
      "bid": "195.20",
      "ask": "195.80",
      "open": "196.00",
      "high": "200.00",
      "low": "194.80",
      "close": "196.00",
      "average": "196.8706",
      "volume": "12964",
      "turnover": "2552230.79",
      "trades": "223"
    },
    {
      "date": "2025-02-17",
      "bid": "198.40",
      "ask": "199.80",
      "open": "195.00",
      "high": "201.00",
      "low": "195.00",
      "close": "200.00",
      "average": "198.5043",
      "volume": "9792",
      "turnover": "1943754.2",
      "trades": "164"
    },
    {
      "date": "2025-02-18",
      "bid": "195.60",
      "ask": "196.40",
      "open": "198.00",
      "high": "200.50",
      "low": "194.80",
      "close": "196.40",
      "average": "197.3626",
      "volume": "20536",
      "turnover": "4053039.2",
      "trades": "416"
    },
    {
      "date": "2025-02-19",
      "bid": "196.00",
      "ask": "196.60",
      "open": "195.40",
      "high": "198.00",
      "low": "189.60",
      "close": "196.00",
      "average": "194.5969",
      "volume": "41769",
      "turnover": "8128119.2",
      "trades": "598"
    },
    {
      "date": "2025-02-20",
      "bid": "187.60",
      "ask": "188.00",
      "open": "190.20",
      "high": "196.00",
      "low": "187.00",
      "close": "187.20",
      "average": "189.488",
      "volume": "21793",
      "turnover": "4129511",
      "trades": "438"
    },
    {
      "date": "2025-02-21",
      "bid": "186.40",
      "ask": "186.80",
      "open": "186.80",
      "high": "190.20",
      "low": "185.40",
      "close": "186.00",
      "average": "187.3854",
      "volume": "22460",
      "turnover": "4208677",
      "trades": "481"
    },
    {
      "date": "2025-02-24",
      "bid": "183.20",
      "ask": "184.60",
      "open": "185.80",
      "high": "188.00",
      "low": "182.20",
      "close": "183.80",
      "average": "184.5472",
      "volume": "14180",
      "turnover": "2616749",
      "trades": "312"
    },
    {
      "date": "2025-02-25",
      "bid": "183.20",
      "ask": "183.80",
      "open": "182.20",
      "high": "188.00",
      "low": "182.20",
      "close": "183.00",
      "average": "184.653",
      "volume": "19574",
      "turnover": "3614397",
      "trades": "400"
    },
    {
      "date": "2025-02-26",
      "bid": "183.40",
      "ask": "184.20",
      "open": "187.80",
      "high": "187.80",
      "low": "182.20",
      "close": "184.00",
      "average": "184.0158",
      "volume": "18573",
      "turnover": "3417725",
      "trades": "315"
    },
    {
      "date": "2025-02-27",
      "bid": "178.40",
      "ask": "180.60",
      "open": "181.00",
      "high": "183.40",
      "low": "177.00",
      "close": "178.20",
      "average": "179.8142",
      "volume": "13297",
      "turnover": "2390984.4",
      "trades": "358"
    },
    {
      "date": "2025-02-28",
      "bid": "176.20",
      "ask": "176.80",
      "open": "184.00",
      "high": "184.00",
      "low": "175.40",
      "close": "176.60",
      "average": "177.3234",
      "volume": "35451",
      "turnover": "6286638.4",
      "trades": "297"
    },
    {
      "date": "2025-03-03",
      "bid": "173.00",
      "ask": "173.60",
      "open": "176.20",
      "high": "177.20",
      "low": "173.00",
      "close": "173.40",
      "average": "175.2701",
      "volume": "23860",
      "turnover": "4181944.8",
      "trades": "466"
    },
    {
      "date": "2025-03-04",
      "bid": "171.20",
      "ask": "172.80",
      "open": "172.20",
      "high": "174.40",
      "low": "170.20",
      "close": "171.80",
      "average": "172.0842",
      "volume": "34536",
      "turnover": "5943094.4",
      "trades": "533"
    },
    {
      "date": "2025-03-05",
      "bid": "170.60",
      "ask": "172.40",
      "open": "170.80",
      "high": "176.40",
      "low": "170.20",
      "close": "171.80",
      "average": "173.0379",
      "volume": "14194",
      "turnover": "2456100.6",
      "trades": "325"
    },
    {
      "date": "2025-03-06",
      "bid": "168.80",
      "ask": "169.80",
      "open": "170.40",
      "high": "171.00",
      "low": "165.40",
      "close": "168.80",
      "average": "167.9659",
      "volume": "36305",
      "turnover": "6098001.4",
      "trades": "531"
    },
    {
      "date": "2025-03-07",
      "bid": "169.80",
      "ask": "171.20",
      "open": "171.80",
      "high": "172.80",
      "low": "167.80",
      "close": "170.80",
      "average": "169.6259",
      "volume": "16224",
      "turnover": "2752010.8",
      "trades": "328"
    },
    {
      "date": "2025-03-10",
      "bid": "166.20",
      "ask": "166.60",
      "open": "173.80",
      "high": "174.00",
      "low": "166.20",
      "close": "166.20",
      "average": "169.5474",
      "volume": "19169",
      "turnover": "3250076.4",
      "trades": "376"
    },
    {
      "date": "2025-03-11",
      "bid": "164.60",
      "ask": "165.40",
      "open": "166.20",
      "high": "170.60",
      "low": "164.80",
      "close": "165.00",
      "average": "167.9486",
      "volume": "22845",
      "turnover": "3836786.2",
      "trades": "325"
    },
    {
      "date": "2025-03-12",
      "bid": "163.40",
      "ask": "163.60",
      "open": "165.00",
      "high": "168.40",
      "low": "162.80",
      "close": "164.40",
      "average": "164.7165",
      "volume": "28787",
      "turnover": "4741651.2",
      "trades": "577"
    },
    {
      "date": "2025-03-13",
      "bid": "162.00",
      "ask": "163.40",
      "open": "164.00",
      "high": "167.60",
      "low": "162.00",
      "close": "164.00",
      "average": "164.1104",
      "volume": "22389",
      "turnover": "3674268.8",
      "trades": "362"
    },
    {
      "date": "2025-03-14",
      "bid": "169.40",
      "ask": "170.20",
      "open": "162.20",
      "high": "170.60",
      "low": "162.20",
      "close": "169.40",
      "average": "167.5961",
      "volume": "28271",
      "turnover": "4738110.2",
      "trades": "274"
    },
    {
      "date": "2025-03-17",
      "bid": "170.60",
      "ask": "172.00",
      "open": "173.80",
      "high": "175.40",
      "low": "169.40",
      "close": "171.20",
      "average": "173.0356",
      "volume": "114964",
      "turnover": "19892867",
      "trades": "398"
    },
    {
      "date": "2025-03-18",
      "bid": "169.40",
      "ask": "170.40",
      "open": "171.80",
      "high": "174.80",
      "low": "168.60",
      "close": "169.60",
      "average": "171.8158",
      "volume": "8955",
      "turnover": "1538610.8",
      "trades": "297"
    },
    {
      "date": "2025-03-19",
      "bid": "172.40",
      "ask": "180.00",
      "open": "169.60",
      "high": "173.00",
      "low": "168.00",
      "close": "173.00",
      "average": "171.3035",
      "volume": "29467",
      "turnover": "5047800.59",
      "trades": "453"
    },
    {
      "date": "2025-03-20",
      "bid": "169.00",
      "ask": "169.40",
      "open": "180.00",
      "high": "180.00",
      "low": "167.40",
      "close": "169.60",
      "average": "170.3043",
      "volume": "17083",
      "turnover": "2909308.2",
      "trades": "294"
    },
    {
      "date": "2025-03-21",
      "bid": "171.60",
      "ask": "172.00",
      "open": "169.60",
      "high": "173.00",
      "low": "166.60",
      "close": "171.80",
      "average": "170.0404",
      "volume": "24715",
      "turnover": "4202548",
      "trades": "346"
    },
    {
      "date": "2025-03-24",
      "bid": "170.00",
      "ask": "170.60",
      "open": "171.80",
      "high": "171.80",
      "low": "167.40",
      "close": "170.40",
      "average": "169.8136",
      "volume": "17763",
      "turnover": "3016399.6",
      "trades": "291"
    },
    {
      "date": "2025-03-25",
      "bid": "172.20",
      "ask": "172.80",
      "open": "170.40",
      "high": "173.00",
      "low": "167.60",
      "close": "172.60",
      "average": "171.8514",
      "volume": "12668",
      "turnover": "2177013.6",
      "trades": "242"
    },
    {
      "date": "2025-03-26",
      "bid": "165.80",
      "ask": "166.00",
      "open": "172.40",
      "high": "172.40",
      "low": "165.80",
      "close": "165.80",
      "average": "168.1082",
      "volume": "29194",
      "turnover": "4907806.4",
      "trades": "423"
    },
    {
      "date": "2025-03-27",
      "bid": "170.40",
      "ask": "170.80",
      "open": "165.80",
      "high": "171.40",
      "low": "164.20",
      "close": "171.00",
      "average": "169.5291",
      "volume": "97327",
      "turnover": "16499460.7",
      "trades": "463"
    },
    {
      "date": "2025-03-28",
      "bid": "168.20",
      "ask": "169.80",
      "open": "171.00",
      "high": "171.00",
      "low": "166.00",
      "close": "168.20",
      "average": "168.1088",
      "volume": "13126",
      "turnover": "2206596.6",
      "trades": "243"
    },
    {
      "date": "2025-03-31",
      "bid": "167.40",
      "ask": "168.60",
      "open": "170.20",
      "high": "170.20",
      "low": "165.60",
      "close": "167.00",
      "average": "167.9253",
      "volume": "25200",
      "turnover": "4231954.4",
      "trades": "447"
    },
    {
      "date": "2025-04-01",
      "bid": "169.60",
      "ask": "170.60",
      "open": "155.00",
      "high": "171.40",
      "low": "155.00",
      "close": "170.20",
      "average": "169.2084",
      "volume": "16958",
      "turnover": "2869435.4",
      "trades": "197"
    },
    {
      "date": "2025-04-02",
      "bid": "171.80",
      "ask": "172.40",
      "open": "172.00",
      "high": "174.00",
      "low": "167.40",
      "close": "172.00",
      "average": "170.8835",
      "volume": "36459",
      "turnover": "6230240.2",
      "trades": "483"
    },
    {
      "date": "2025-04-03",
      "bid": "165.00",
      "ask": "165.40",
      "open": "171.60",
      "high": "171.60",
      "low": "164.40",
      "close": "164.40",
      "average": "167.0768",
      "volume": "14248",
      "turnover": "2380510.6",
      "trades": "318"
    },
    {
      "date": "2025-04-04",
      "bid": "160.40",
      "ask": "161.60",
      "open": "164.40",
      "high": "166.40",
      "low": "158.20",
      "close": "160.80",
      "average": "162.6078",
      "volume": "18978",
      "turnover": "3085971.4",
      "trades": "450"
    },
    {
      "date": "2025-04-07",
      "bid": "152.00",
      "ask": "153.00",
      "open": "158.00",
      "high": "160.00",
      "low": "150.80",
      "close": "151.20",
      "average": "153.8541",
      "volume": "29940",
      "turnover": "4606389.2",
      "trades": "612"
    },
    {
      "date": "2025-04-08",
      "bid": "156.40",
      "ask": "157.20",
      "open": "152.00",
      "high": "162.60",
      "low": "152.00",
      "close": "157.60",
      "average": "159.9755",
      "volume": "20013",
      "turnover": "3201389.8",
      "trades": "302"
    },
    {
      "date": "2025-04-09",
      "bid": "148.60",
      "ask": "149.80",
      "open": "156.20",
      "high": "156.20",
      "low": "148.00",
      "close": "149.00",
      "average": "150.7011",
      "volume": "8272",
      "turnover": "1246930.8",
      "trades": "260"
    },
    {
      "date": "2025-04-10",
      "bid": "153.80",
      "ask": "154.40",
      "open": "165.80",
      "high": "165.80",
      "low": "153.80",
      "close": "154.60",
      "average": "156.0708",
      "volume": "17877",
      "turnover": "2789716.3",
      "trades": "323"
    },
    {
      "date": "2025-04-11",
      "bid": "151.60",
      "ask": "153.00",
      "open": "154.40",
      "high": "156.00",
      "low": "150.20",
      "close": "152.20",
      "average": "153.132",
      "volume": "14086",
      "turnover": "2157111.79",
      "trades": "304"
    },
    {
      "date": "2025-04-14",
      "bid": "152.40",
      "ask": "153.00",
      "open": "153.00",
      "high": "153.80",
      "low": "150.40",
      "close": "153.40",
      "average": "152.4963",
      "volume": "10446",
      "turnover": "1592167.7",
      "trades": "205"
    },
    {
      "date": "2025-04-15",
      "bid": "153.80",
      "ask": "155.00",
      "open": "156.80",
      "high": "156.80",
      "low": "150.60",
      "close": "153.00",
      "average": "153.0351",
      "volume": "14794",
      "turnover": "2264022.5",
      "trades": "301"
    },
    {
      "date": "2025-04-16",
      "bid": "150.60",
      "ask": "151.40",
      "open": "155.00",
      "high": "155.00",
      "low": "147.80",
      "close": "150.40",
      "average": "150.5167",
      "volume": "14238",
      "turnover": "2143079.4",
      "trades": "276"
    },
    {
      "date": "2025-04-17",
      "bid": "150.20",
      "ask": "151.60",
      "open": "158.00",
      "high": "158.00",
      "low": "149.40",
      "close": "150.00",
      "average": "150.1222",
      "volume": "41990",
      "turnover": "6303651.8",
      "trades": "155"
    },
    {
      "date": "2025-04-22",
      "bid": "157.60",
      "ask": "157.80",
      "open": "150.20",
      "high": "158.00",
      "low": "149.60",
      "close": "157.00",
      "average": "153.5548",
      "volume": "28549",
      "turnover": "4384443.9",
      "trades": "534"
    },
    {
      "date": "2025-04-23",
      "bid": "160.60",
      "ask": "162.80",
      "open": "157.80",
      "high": "163.40",
      "low": "157.40",
      "close": "162.40",
      "average": "160.5898",
      "volume": "11008",
      "turnover": "1767807.3",
      "trades": "264"
    },
    {
      "date": "2025-04-24",
      "bid": "163.60",
      "ask": "164.00",
      "open": "162.80",
      "high": "165.00",
      "low": "159.80",
      "close": "165.00",
      "average": "163.7121",
      "volume": "9704",
      "turnover": "1588662.6",
      "trades": "244"
    },
    {
      "date": "2025-04-25",
      "bid": "161.00",
      "ask": "162.20",
      "open": "165.00",
      "high": "167.40",
      "low": "161.20",
      "close": "162.40",
      "average": "162.9222",
      "volume": "13483",
      "turnover": "2196667.4",
      "trades": "216"
    },
    {
      "date": "2025-04-28",
      "bid": "160.40",
      "ask": "161.60",
      "open": "159.80",
      "high": "163.20",
      "low": "159.80",
      "close": "161.00",
      "average": "161.4634",
      "volume": "10794",
      "turnover": "1742878.9",
      "trades": "224"
    },
    {
      "date": "2025-04-29",
      "bid": "199.00",
      "ask": "199.40",
      "open": "182.40",
      "high": "205.50",
      "low": "182.40",
      "close": "197.60",
      "average": "197.4147",
      "volume": "117466",
      "turnover": "23188133.75",
      "trades": "1393"
    },
    {
      "date": "2025-04-30",
      "bid": "203.00",
      "ask": "204.00",
      "open": "203.00",
      "high": "203.50",
      "low": "192.40",
      "close": "202.00",
      "average": "199.9338",
      "volume": "89039",
      "turnover": "17801933.8",
      "trades": "412"
    },
    {
      "date": "2025-05-02",
      "bid": "206.50",
      "ask": "207.50",
      "open": "202.50",
      "high": "207.50",
      "low": "198.60",
      "close": "207.50",
      "average": "202.0597",
      "volume": "93611",
      "turnover": "18914721.35",
      "trades": "528"
    },
    {
      "date": "2025-05-05",
      "bid": "199.60",
      "ask": "200.00",
      "open": "208.00",
      "high": "208.00",
      "low": "199.40",
      "close": "200.00",
      "average": "201.7283",
      "volume": "14909",
      "turnover": "3008083.8",
      "trades": "262"
    },
    {
      "date": "2025-05-06",
      "bid": "199.00",
      "ask": "199.20",
      "open": "195.00",
      "high": "200.00",
      "low": "192.40",
      "close": "199.00",
      "average": "197.5447",
      "volume": "28436",
      "turnover": "5613002.9",
      "trades": "441"
    },
    {
      "date": "2025-05-07",
      "bid": "193.80",
      "ask": "195.20",
      "open": "198.00",
      "high": "198.00",
      "low": "188.60",
      "close": "194.60",
      "average": "193.5527",
      "volume": "34603",
      "turnover": "6697407",
      "trades": "603"
    },
    {
      "date": "2025-05-08",
      "bid": "194.40",
      "ask": "196.40",
      "open": "192.00",
      "high": "197.00",
      "low": "192.00",
      "close": "195.60",
      "average": "195.309",
      "volume": "11850",
      "turnover": "2314411.79",
      "trades": "256"
    },
    {
      "date": "2025-05-09",
      "bid": "194.80",
      "ask": "196.00",
      "open": "196.00",
      "high": "197.00",
      "low": "194.60",
      "close": "194.60",
      "average": "195.2376",
      "volume": "5875",
      "turnover": "1149308.39",
      "trades": "98"
    },
    {
      "date": "2025-05-12",
      "bid": "194.20",
      "ask": "196.60",
      "open": "194.80",
      "high": "196.20",
      "low": "193.40",
      "close": "195.00",
      "average": "194.8348",
      "volume": "12703",
      "turnover": "2477188.9",
      "trades": "268"
    },
    {
      "date": "2025-05-13",
      "bid": "193.40",
      "ask": "194.20",
      "open": "193.80",
      "high": "194.60",
      "low": "192.60",
      "close": "194.00",
      "average": "193.6826",
      "volume": "11524",
      "turnover": "2232334.9",
      "trades": "230"
    },
    {
      "date": "2025-05-14",
      "bid": "191.00",
      "ask": "193.20",
      "open": "193.40",
      "high": "194.20",
      "low": "188.40",
      "close": "192.00",
      "average": "191.6182",
      "volume": "11935",
      "turnover": "2287125.79",
      "trades": "217"
    },
    {
      "date": "2025-05-15",
      "bid": "188.80",
      "ask": "190.60",
      "open": "191.00",
      "high": "192.60",
      "low": "189.00",
      "close": "190.00",
      "average": "189.8166",
      "volume": "22732",
      "turnover": "4314902",
      "trades": "254"
    },
    {
      "date": "2025-05-16",
      "bid": "190.80",
      "ask": "192.00",
      "open": "189.80",
      "high": "193.60",
      "low": "185.80",
      "close": "191.80",
      "average": "190.9806",
      "volume": "60679",
      "turnover": "11584401.6",
      "trades": "390"
    },
    {
      "date": "2025-05-19",
      "bid": "192.20",
      "ask": "193.00",
      "open": "192.00",
      "high": "195.60",
      "low": "188.20",
      "close": "192.80",
      "average": "192.5899",
      "volume": "27817",
      "turnover": "5306776.9",
      "trades": "211"
    },
    {
      "date": "2025-05-20",
      "bid": "192.60",
      "ask": "193.40",
      "open": "191.20",
      "high": "193.00",
      "low": "188.00",
      "close": "192.00",
      "average": "190.7394",
      "volume": "12900",
      "turnover": "2457910.2",
      "trades": "232"
    },
    {
      "date": "2025-05-21",
      "bid": "191.80",
      "ask": "193.60",
      "open": "192.00",
      "high": "194.80",
      "low": "190.00",
      "close": "192.20",
      "average": "191.3755",
      "volume": "10332",
      "turnover": "1977410.3",
      "trades": "130"
    },
    {
      "date": "2025-05-22",
      "bid": "190.20",
      "ask": "191.00",
      "open": "188.80",
      "high": "191.00",
      "low": "184.60",
      "close": "189.60",
      "average": "188.1044",
      "volume": "31848",
      "turnover": "5990781.7",
      "trades": "374"
    },
    {
      "date": "2025-05-23",
      "bid": "184.60",
      "ask": "185.60",
      "open": "191.00",
      "high": "194.00",
      "low": "184.00",
      "close": "184.00",
      "average": "189.1256",
      "volume": "15322",
      "turnover": "2898053.2",
      "trades": "235"
    },
    {
      "date": "2025-05-26",
      "bid": "194.00",
      "ask": "194.80",
      "open": "184.60",
      "high": "194.80",
      "low": "184.60",
      "close": "194.60",
      "average": "191.9392",
      "volume": "14204",
      "turnover": "2727138.7",
      "trades": "281"
    },
    {
      "date": "2025-05-27",
      "bid": "196.60",
      "ask": "198.00",
      "open": "194.40",
      "high": "198.80",
      "low": "192.00",
      "close": "197.80",
      "average": "196.4297",
      "volume": "29052",
      "turnover": "5706691.7",
      "trades": "524"
    },
    {
      "date": "2025-05-28",
      "bid": "196.20",
      "ask": "198.60",
      "open": "200.00",
      "high": "200.00",
      "low": "194.00",
      "close": "195.20",
      "average": "195.9934",
      "volume": "9619",
      "turnover": "1885223.2",
      "trades": "165"
    },
    {
      "date": "2025-05-30",
      "bid": "193.00",
      "ask": "195.00",
      "open": "196.20",
      "high": "198.60",
      "low": "193.00",
      "close": "194.40",
      "average": "194.8103",
      "volume": "17185",
      "turnover": "3347895.3",
      "trades": "255"
    },
    {
      "date": "2025-06-02",
      "bid": "190.40",
      "ask": "192.20",
      "open": "194.40",
      "high": "194.80",
      "low": "189.60",
      "close": "189.60",
      "average": "190.6241",
      "volume": "22835",
      "turnover": "4352918.9",
      "trades": "314"
    },
    {
      "date": "2025-06-03",
      "bid": "185.80",
      "ask": "187.00",
      "open": "190.40",
      "high": "193.20",
      "low": "184.20",
      "close": "185.20",
      "average": "189.143",
      "volume": "18909",
      "turnover": "3576305.4",
      "trades": "389"
    },
    {
      "date": "2025-06-04",
      "bid": "190.60",
      "ask": "191.40",
      "open": "185.80",
      "high": "193.20",
      "low": "185.80",
      "close": "190.80",
      "average": "190.0595",
      "volume": "17481",
      "turnover": "3322335.2",
      "trades": "317"
    },
    {
      "date": "2025-06-05",
      "bid": "192.60",
      "ask": "195.00",
      "open": "188.00",
      "high": "195.80",
      "low": "188.00",
      "close": "194.00",
      "average": "193.0083",
      "volume": "11423",
      "turnover": "2204861",
      "trades": "204"
    },
    {
      "date": "2025-06-09",
      "bid": "199.20",
      "ask": "201.00",
      "open": "190.80",
      "high": "200.00",
      "low": "190.80",
      "close": "199.60",
      "average": "196.30",
      "volume": "14942",
      "turnover": "2933011.4",
      "trades": "281"
    },
    {
      "date": "2025-06-10",
      "bid": "198.40",
      "ask": "199.80",
      "open": "200.50",
      "high": "202.50",
      "low": "197.40",
      "close": "199.40",
      "average": "200.4274",
      "volume": "58610",
      "turnover": "11752130.15",
      "trades": "448"
    },
    {
      "date": "2025-06-11",
      "bid": "199.60",
      "ask": "201.50",
      "open": "200.00",
      "high": "201.50",
      "low": "195.80",
      "close": "199.20",
      "average": "198.8076",
      "volume": "5371",
      "turnover": "1067797.8",
      "trades": "173"
    },
    {
      "date": "2025-06-12",
      "bid": "194.20",
      "ask": "196.20",
      "open": "199.20",
      "high": "199.20",
      "low": "190.80",
      "close": "194.40",
      "average": "194.0141",
      "volume": "11281",
      "turnover": "2188776.29",
      "trades": "180"
    },
    {
      "date": "2025-06-13",
      "bid": "187.20",
      "ask": "188.60",
      "open": "194.20",
      "high": "194.20",
      "low": "186.20",
      "close": "186.80",
      "average": "187.8665",
      "volume": "29613",
      "turnover": "5563412.3",
      "trades": "300"
    },
    {
      "date": "2025-06-16",
      "bid": "192.40",
      "ask": "193.20",
      "open": "186.80",
      "high": "193.20",
      "low": "186.80",
      "close": "191.80",
      "average": "191.0862",
      "volume": "7419",
      "turnover": "1417309.4",
      "trades": "136"
    },
    {
      "date": "2025-06-17",
      "bid": "188.00",
      "ask": "189.20",
      "open": "191.20",
      "high": "192.60",
      "low": "188.20",
      "close": "188.20",
      "average": "189.1909",
      "volume": "4078",
      "turnover": "771521.2",
      "trades": "118"
    },
    {
      "date": "2025-06-18",
      "bid": "187.20",
      "ask": "188.00",
      "open": "188.20",
      "high": "188.20",
      "low": "185.60",
      "close": "186.60",
      "average": "186.9373",
      "volume": "9235",
      "turnover": "1726366.6",
      "trades": "101"
    },
    {
      "date": "2025-06-19",
      "bid": "182.80",
      "ask": "183.80",
      "open": "186.60",
      "high": "188.00",
      "low": "182.00",
      "close": "182.00",
      "average": "184.931",
      "volume": "12505",
      "turnover": "2312589.9",
      "trades": "222"
    },
    {
      "date": "2025-06-23",
      "bid": "184.20",
      "ask": "186.00",
      "open": "182.60",
      "high": "186.40",
      "low": "182.00",
      "close": "184.20",
      "average": "184.1969",
      "volume": "21991",
      "turnover": "4050694.8",
      "trades": "175"
    },
    {
      "date": "2025-06-24",
      "bid": "181.60",
      "ask": "183.20",
      "open": "187.20",
      "high": "194.00",
      "low": "177.80",
      "close": "182.20",
      "average": "183.089",
      "volume": "29816",
      "turnover": "5456413.4",
      "trades": "373"
    },
    {
      "date": "2025-06-25",
      "bid": "181.60",
      "ask": "182.60",
      "open": "183.20",
      "high": "185.20",
      "low": "180.00",
      "close": "180.00",
      "average": "181.4156",
      "volume": "10937",
      "turnover": "1984349.7",
      "trades": "187"
    },
    {
      "date": "2025-06-26",
      "bid": "179.60",
      "ask": "180.80",
      "open": "179.00",
      "high": "183.20",
      "low": "178.40",
      "close": "179.20",
      "average": "179.4262",
      "volume": "7875",
      "turnover": "1413184.2",
      "trades": "167"
    },
    {
      "date": "2025-06-27",
      "bid": "182.60",
      "ask": "184.40",
      "open": "178.60",
      "high": "184.80",
      "low": "178.60",
      "close": "181.20",
      "average": "181.6925",
      "volume": "25776",
      "turnover": "4683219.8",
      "trades": "176"
    },
    {
      "date": "2025-06-30",
      "bid": "181.80",
      "ask": "183.40",
      "open": "182.60",
      "high": "184.60",
      "low": "181.40",
      "close": "181.80",
      "average": "182.5303",
      "volume": "8804",
      "turnover": "1607002.5",
      "trades": "137"
    },
    {
      "date": "2025-07-01",
      "bid": "184.60",
      "ask": "185.80",
      "open": "181.40",
      "high": "187.20",
      "low": "180.80",
      "close": "184.60",
      "average": "184.0797",
      "volume": "9401",
      "turnover": "1730530.7",
      "trades": "199"
    },
    {
      "date": "2025-07-02",
      "bid": "183.00",
      "ask": "184.80",
      "open": "185.40",
      "high": "185.40",
      "low": "182.00",
      "close": "183.60",
      "average": "183.4508",
      "volume": "4767",
      "turnover": "874546.6",
      "trades": "115"
    },
    {
      "date": "2025-07-03",
      "bid": "183.40",
      "ask": "185.00",
      "open": "184.60",
      "high": "186.20",
      "low": "182.80",
      "close": "183.80",
      "average": "184.102",
      "volume": "4605",
      "turnover": "847791",
      "trades": "110"
    },
    {
      "date": "2025-07-04",
      "bid": "183.20",
      "ask": "184.40",
      "open": "184.00",
      "high": "185.20",
      "low": "181.20",
      "close": "184.00",
      "average": "183.7824",
      "volume": "7127",
      "turnover": "1309740.6",
      "trades": "110"
    },
    {
      "date": "2025-07-07",
      "bid": "180.80",
      "ask": "181.80",
      "open": "184.40",
      "high": "184.40",
      "low": "181.00",
      "close": "181.00",
      "average": "181.9442",
      "volume": "5769",
      "turnover": "1050253.7",
      "trades": "92"
    },
    {
      "date": "2025-07-08",
      "bid": "183.00",
      "ask": "183.80",
      "open": "181.20",
      "high": "184.60",
      "low": "180.60",
      "close": "182.80",
      "average": "182.8796",
      "volume": "12706",
      "turnover": "2323675.29",
      "trades": "155"
    },
    {
      "date": "2025-07-09",
      "bid": "184.00",
      "ask": "185.40",
      "open": "182.80",
      "high": "186.40",
      "low": "181.40",
      "close": "183.60",
      "average": "184.3627",
      "volume": "12125",
      "turnover": "2235420",
      "trades": "151"
    },
    {
      "date": "2025-07-10",
      "bid": "188.00",
      "ask": "189.60",
      "open": "184.40",
      "high": "189.60",
      "low": "184.40",
      "close": "189.40",
      "average": "187.6563",
      "volume": "10796",
      "turnover": "2026387.2",
      "trades": "167"
    },
    {
      "date": "2025-07-11",
      "bid": "183.60",
      "ask": "184.20",
      "open": "190.00",
      "high": "190.00",
      "low": "183.00",
      "close": "183.00",
      "average": "185.3174",
      "volume": "8601",
      "turnover": "1594473.4",
      "trades": "137"
    },
    {
      "date": "2025-07-14",
      "bid": "179.60",
      "ask": "180.80",
      "open": "183.00",
      "high": "183.00",
      "low": "179.20",
      "close": "179.20",
      "average": "181.2899",
      "volume": "5707",
      "turnover": "1034627.2",
      "trades": "121"
    },
    {
      "date": "2025-07-15",
      "bid": "180.40",
      "ask": "182.20",
      "open": "180.00",
      "high": "185.20",
      "low": "180.00",
      "close": "180.60",
      "average": "183.4113",
      "volume": "6218",
      "turnover": "1140321.39",
      "trades": "101"
    },
    {
      "date": "2025-07-16",
      "bid": "180.00",
      "ask": "180.80",
      "open": "189.80",
      "high": "189.80",
      "low": "179.20",
      "close": "179.40",
      "average": "180.7355",
      "volume": "7454",
      "turnover": "1347200.7",
      "trades": "146"
    },
    {
      "date": "2025-07-17",
      "bid": "180.40",
      "ask": "183.00",
      "open": "179.20",
      "high": "182.80",
      "low": "179.20",
      "close": "180.60",
      "average": "180.8047",
      "volume": "8094",
      "turnover": "1463372",
      "trades": "154"
    },
    {
      "date": "2025-07-18",
      "bid": "183.20",
      "ask": "183.80",
      "open": "180.40",
      "high": "189.60",
      "low": "180.40",
      "close": "183.20",
      "average": "184.4984",
      "volume": "23169",
      "turnover": "4274575.7",
      "trades": "369"
    },
    {
      "date": "2025-07-21",
      "bid": "175.20",
      "ask": "176.00",
      "open": "183.20",
      "high": "183.20",
      "low": "170.00",
      "close": "174.20",
      "average": "174.9406",
      "volume": "47339",
      "turnover": "8287211.6",
      "trades": "454"
    },
    {
      "date": "2025-07-22",
      "bid": "172.80",
      "ask": "173.60",
      "open": "176.00",
      "high": "176.00",
      "low": "171.80",
      "close": "172.60",
      "average": "173.0394",
      "volume": "11485",
      "turnover": "1987388",
      "trades": "193"
    },
    {
      "date": "2025-07-23",
      "bid": "177.40",
      "ask": "178.80",
      "open": "173.00",
      "high": "178.80",
      "low": "173.00",
      "close": "177.80",
      "average": "177.1817",
      "volume": "11628",
      "turnover": "2059995",
      "trades": "187"
    },
    {
      "date": "2025-07-24",
      "bid": "178.20",
      "ask": "178.80",
      "open": "177.60",
      "high": "181.20",
      "low": "177.60",
      "close": "178.60",
      "average": "179.4213",
      "volume": "9593",
      "turnover": "1721267",
      "trades": "187"
    },
    {
      "date": "2025-07-25",
      "bid": "179.20",
      "ask": "179.80",
      "open": "178.60",
      "high": "179.80",
      "low": "177.00",
      "close": "179.80",
      "average": "178.5594",
      "volume": "5011",
      "turnover": "894761.4",
      "trades": "179"
    },
    {
      "date": "2025-07-28",
      "bid": "181.00",
      "ask": "182.00",
      "open": "181.80",
      "high": "185.00",
      "low": "180.20",
      "close": "180.60",
      "average": "182.329",
      "volume": "8827",
      "turnover": "1609476",
      "trades": "187"
    },
    {
      "date": "2025-07-29",
      "bid": "177.00",
      "ask": "177.40",
      "open": "182.00",
      "high": "182.60",
      "low": "177.00",
      "close": "177.00",
      "average": "178.8013",
      "volume": "4129",
      "turnover": "738284.9",
      "trades": "94"
    },
    {
      "date": "2025-07-30",
      "bid": "177.00",
      "ask": "178.00",
      "open": "177.20",
      "high": "178.00",
      "low": "175.40",
      "close": "177.40",
      "average": "177.212",
      "volume": "9191",
      "turnover": "1628725",
      "trades": "167"
    },
    {
      "date": "2025-07-31",
      "bid": "175.40",
      "ask": "176.00",
      "open": "178.80",
      "high": "179.00",
      "low": "174.60",
      "close": "174.60",
      "average": "176.2445",
      "volume": "6931",
      "turnover": "1221538.7",
      "trades": "173"
    },
    {
      "date": "2025-08-01",
      "bid": "171.00",
      "ask": "171.60",
      "open": "175.40",
      "high": "175.40",
      "low": "168.00",
      "close": "170.60",
      "average": "171.0081",
      "volume": "8801",
      "turnover": "1505004.3",
      "trades": "175"
    },
    {
      "date": "2025-08-04",
      "bid": "170.20",
      "ask": "171.00",
      "open": "171.40",
      "high": "171.40",
      "low": "168.40",
      "close": "170.20",
      "average": "170.0234",
      "volume": "8977",
      "turnover": "1526163.6",
      "trades": "183"
    },
    {
      "date": "2025-08-05",
      "bid": "173.00",
      "ask": "173.60",
      "open": "170.00",
      "high": "173.60",
      "low": "169.20",
      "close": "173.00",
      "average": "172.1756",
      "volume": "22123",
      "turnover": "3808284.9",
      "trades": "228"
    },
    {
      "date": "2025-08-06",
      "bid": "165.20",
      "ask": "166.20",
      "open": "168.00",
      "high": "173.40",
      "low": "164.80",
      "close": "165.20",
      "average": "166.6477",
      "volume": "17415",
      "turnover": "2903281.7",
      "trades": "247"
    },
    {
      "date": "2025-08-07",
      "bid": "167.20",
      "ask": "168.00",
      "open": "164.80",
      "high": "167.40",
      "low": "162.60",
      "close": "167.00",
      "average": "165.6201",
      "volume": "12448",
      "turnover": "2061528.3",
      "trades": "253"
    },
    {
      "date": "2025-08-08",
      "bid": "166.00",
      "ask": "166.20",
      "open": "166.40",
      "high": "166.60",
      "low": "165.00",
      "close": "165.60",
      "average": "165.5561",
      "volume": "11151",
      "turnover": "1846069.5",
      "trades": "207"
    },
    {
      "date": "2025-08-11",
      "bid": "165.00",
      "ask": "165.80",
      "open": "166.40",
      "high": "168.60",
      "low": "165.00",
      "close": "165.20",
      "average": "167.0745",
      "volume": "9322",
      "turnover": "1557511.6",
      "trades": "147"
    },
    {
      "date": "2025-08-12",
      "bid": "166.40",
      "ask": "167.20",
      "open": "165.00",
      "high": "166.80",
      "low": "165.00",
      "close": "166.20",
      "average": "165.7327",
      "volume": "8839",
      "turnover": "1464699.4",
      "trades": "113"
    },
    {
      "date": "2025-08-13",
      "bid": "165.00",
      "ask": "165.60",
      "open": "165.20",
      "high": "167.00",
      "low": "165.00",
      "close": "165.20",
      "average": "165.4121",
      "volume": "7941",
      "turnover": "1313538.7",
      "trades": "160"
    },
    {
      "date": "2025-08-14",
      "bid": "158.40",
      "ask": "159.00",
      "open": "165.00",
      "high": "166.00",
      "low": "157.20",
      "close": "157.80",
      "average": "161.3659",
      "volume": "29800",
      "turnover": "4806995.9",
      "trades": "367"
    },
    {
      "date": "2025-08-15",
      "bid": "157.60",
      "ask": "158.00",
      "open": "160.20",
      "high": "160.40",
      "low": "157.20",
      "close": "157.80",
      "average": "158.5504",
      "volume": "11794",
      "turnover": "1870086.1",
      "trades": "259"
    },
    {
      "date": "2025-08-18",
      "bid": "158.80",
      "ask": "159.40",
      "open": "157.00",
      "high": "159.60",
      "low": "156.40",
      "close": "158.80",
      "average": "157.5452",
      "volume": "11910",
      "turnover": "1876374.4",
      "trades": "154"
    },
    {
      "date": "2025-08-19",
      "bid": "163.60",
      "ask": "164.40",
      "open": "158.80",
      "high": "165.60",
      "low": "157.40",
      "close": "163.60",
      "average": "162.8924",
      "volume": "13225",
      "turnover": "2154134.6",
      "trades": "169"
    },
    {
      "date": "2025-08-20",
      "bid": "169.40",
      "ask": "170.60",
      "open": "163.60",
      "high": "172.20",
      "low": "162.20",
      "close": "169.80",
      "average": "168.9853",
      "volume": "69506",
      "turnover": "11734920.3",
      "trades": "163"
    },
    {
      "date": "2025-08-21",
      "bid": "173.60",
      "ask": "174.00",
      "open": "168.60",
      "high": "176.80",
      "low": "168.60",
      "close": "173.60",
      "average": "173.3981",
      "volume": "100762",
      "turnover": "17269548.39",
      "trades": "505"
    },
    {
      "date": "2025-08-22",
      "bid": "180.80",
      "ask": "181.60",
      "open": "174.00",
      "high": "186.80",
      "low": "173.60",
      "close": "181.60",
      "average": "181.4846",
      "volume": "158673",
      "turnover": "28440009.5",
      "trades": "440"
    },
    {
      "date": "2025-08-25",
      "bid": "177.60",
      "ask": "178.00",
      "open": "182.20",
      "high": "183.40",
      "low": "176.20",
      "close": "177.80",
      "average": "178.8534",
      "volume": "17705",
      "turnover": "3166615.6",
      "trades": "351"
    },
    {
      "date": "2025-08-26",
      "bid": "178.40",
      "ask": "179.40",
      "open": "177.80",
      "high": "179.80",
      "low": "177.00",
      "close": "178.00",
      "average": "178.0879",
      "volume": "12971",
      "turnover": "2309865.5",
      "trades": "183"
    },
    {
      "date": "2025-08-27",
      "bid": "175.60",
      "ask": "177.40",
      "open": "179.40",
      "high": "179.40",
      "low": "176.40",
      "close": "177.00",
      "average": "178.0702",
      "volume": "10832",
      "turnover": "1928654.7",
      "trades": "197"
    },
    {
      "date": "2025-08-28",
      "bid": "176.20",
      "ask": "177.20",
      "open": "176.80",
      "high": "180.00",
      "low": "176.00",
      "close": "177.00",
      "average": "177.5091",
      "volume": "17680",
      "turnover": "3138358.6",
      "trades": "250"
    },
    {
      "date": "2025-08-29",
      "bid": "173.40",
      "ask": "174.40",
      "open": "177.40",
      "high": "179.00",
      "low": "172.20",
      "close": "174.20",
      "average": "174.2486",
      "volume": "15814",
      "turnover": "2755653.1",
      "trades": "250"
    },
    {
      "date": "2025-09-01",
      "bid": "176.20",
      "ask": "177.20",
      "open": "174.40",
      "high": "178.20",
      "low": "173.20",
      "close": "176.20",
      "average": "175.7642",
      "volume": "10532",
      "turnover": "1850135.3",
      "trades": "344"
    },
    {
      "date": "2025-09-02",
      "bid": "167.00",
      "ask": "168.40",
      "open": "176.80",
      "high": "177.20",
      "low": "167.00",
      "close": "167.00",
      "average": "171.3992",
      "volume": "17212",
      "turnover": "2950005.7",
      "trades": "296"
    },
    {
      "date": "2025-09-03",
      "bid": "169.00",
      "ask": "169.80",
      "open": "170.00",
      "high": "172.00",
      "low": "169.00",
      "close": "169.00",
      "average": "170.3453",
      "volume": "10997",
      "turnover": "1873599",
      "trades": "184"
    },
    {
      "date": "2025-09-04",
      "bid": "168.60",
      "ask": "169.60",
      "open": "169.80",
      "high": "171.80",
      "low": "169.00",
      "close": "169.00",
      "average": "170.4752",
      "volume": "108045",
      "turnover": "18418987.5",
      "trades": "131"
    },
    {
      "date": "2025-09-05",
      "bid": "166.20",
      "ask": "167.80",
      "open": "169.00",
      "high": "172.00",
      "low": "166.20",
      "close": "167.00",
      "average": "169.306",
      "volume": "22578",
      "turnover": "3823623.1",
      "trades": "246"
    },
    {
      "date": "2025-09-08",
      "bid": "174.00",
      "ask": "174.60",
      "open": "167.00",
      "high": "174.60",
      "low": "167.00",
      "close": "174.60",
      "average": "170.9035",
      "volume": "34230",
      "turnover": "5850191.6",
      "trades": "189"
    },
    {
      "date": "2025-09-09",
      "bid": "179.20",
      "ask": "180.00",
      "open": "175.00",
      "high": "181.80",
      "low": "175.00",
      "close": "179.80",
      "average": "178.7259",
      "volume": "20664",
      "turnover": "3693776.8",
      "trades": "257"
    },
    {
      "date": "2025-09-10",
      "bid": "182.20",
      "ask": "182.80",
      "open": "180.00",
      "high": "184.60",
      "low": "179.80",
      "close": "182.20",
      "average": "181.9186",
      "volume": "20386",
      "turnover": "3710110.4",
      "trades": "316"
    },
    {
      "date": "2025-09-11",
      "bid": "182.20",
      "ask": "183.20",
      "open": "182.80",
      "high": "183.80",
      "low": "178.40",
      "close": "181.80",
      "average": "181.5718",
      "volume": "165898",
      "turnover": "30120122.7",
      "trades": "233"
    },
    {
      "date": "2025-09-12",
      "bid": "175.40",
      "ask": "176.20",
      "open": "182.20",
      "high": "182.40",
      "low": "175.00",
      "close": "175.00",
      "average": "178.8336",
      "volume": "10427",
      "turnover": "1864207.1",
      "trades": "179"
    },
    {
      "date": "2025-09-15",
      "bid": "175.00",
      "ask": "176.00",
      "open": "175.20",
      "high": "178.00",
      "low": "172.80",
      "close": "176.00",
      "average": "175.3955",
      "volume": "9241",
      "turnover": "1620914.8",
      "trades": "198"
    },
    {
      "date": "2025-09-16",
      "bid": "179.40",
      "ask": "180.20",
      "open": "176.00",
      "high": "181.60",
      "low": "174.80",
      "close": "179.00",
      "average": "179.4179",
      "volume": "40663",
      "turnover": "7291453.5",
      "trades": "235"
    },
    {
      "date": "2025-09-17",
      "bid": "175.60",
      "ask": "176.20",
      "open": "179.80",
      "high": "179.80",
      "low": "175.60",
      "close": "176.00",
      "average": "176.7947",
      "volume": "10544",
      "turnover": "1864426.8",
      "trades": "230"
    },
    {
      "date": "2025-09-18",
      "bid": "180.60",
      "ask": "181.40",
      "open": "176.20",
      "high": "184.60",
      "low": "176.00",
      "close": "181.60",
      "average": "182.2226",
      "volume": "13529",
      "turnover": "2465798.1",
      "trades": "205"
    },
    {
      "date": "2025-09-19",
      "bid": "177.00",
      "ask": "177.60",
      "open": "184.80",
      "high": "184.80",
      "low": "177.00",
      "close": "178.00",
      "average": "178.5863",
      "volume": "11644",
      "turnover": "2079405.8",
      "trades": "225"
    },
    {
      "date": "2025-09-22",
      "bid": "175.80",
      "ask": "176.40",
      "open": "177.80",
      "high": "178.60",
      "low": "175.00",
      "close": "175.60",
      "average": "176.5151",
      "volume": "8763",
      "turnover": "1546809.4",
      "trades": "166"
    },
    {
      "date": "2025-09-23",
      "bid": "177.60",
      "ask": "178.40",
      "open": "175.80",
      "high": "179.00",
      "low": "175.60",
      "close": "178.60",
      "average": "177.6909",
      "volume": "4865",
      "turnover": "864303.5",
      "trades": "130"
    },
    {
      "date": "2025-09-24",
      "bid": "175.40",
      "ask": "176.60",
      "open": "178.60",
      "high": "178.60",
      "low": "175.00",
      "close": "175.60",
      "average": "175.9251",
      "volume": "17515",
      "turnover": "3081282.1",
      "trades": "364"
    },
    {
      "date": "2025-09-25",
      "bid": "175.00",
      "ask": "175.60",
      "open": "176.00",
      "high": "176.00",
      "low": "170.80",
      "close": "175.60",
      "average": "174.2844",
      "volume": "36944",
      "turnover": "6439928",
      "trades": "353"
    },
    {
      "date": "2025-09-26",
      "bid": "174.20",
      "ask": "174.60",
      "open": "175.60",
      "high": "176.20",
      "low": "174.00",
      "close": "174.20",
      "average": "174.8693",
      "volume": "8856",
      "turnover": "1548672.9",
      "trades": "250"
    },
    {
      "date": "2025-09-29",
      "bid": "175.00",
      "ask": "175.60",
      "open": "176.20",
      "high": "176.80",
      "low": "175.00",
      "close": "175.40",
      "average": "175.4817",
      "volume": "8631",
      "turnover": "1514582.8",
      "trades": "128"
    },
    {
      "date": "2025-09-30",
      "bid": "171.00",
      "ask": "172.20",
      "open": "176.80",
      "high": "176.80",
      "low": "171.20",
      "close": "172.60",
      "average": "174.7619",
      "volume": "23580",
      "turnover": "4116702.6",
      "trades": "301"
    },
    {
      "date": "2025-10-01",
      "bid": "177.20",
      "ask": "178.60",
      "open": "171.00",
      "high": "178.20",
      "low": "171.00",
      "close": "178.20",
      "average": "176.8405",
      "volume": "8118",
      "turnover": "1435654.5",
      "trades": "128"
    },
    {
      "date": "2025-10-02",
      "bid": "172.00",
      "ask": "173.40",
      "open": "178.60",
      "high": "180.40",
      "low": "170.20",
      "close": "173.40",
      "average": "173.2671",
      "volume": "24146",
      "turnover": "4183739.6",
      "trades": "382"
    },
    {
      "date": "2025-10-03",
      "bid": "178.00",
      "ask": "178.40",
      "open": "176.40",
      "high": "178.40",
      "low": "174.80",
      "close": "178.40",
      "average": "176.9238",
      "volume": "32739",
      "turnover": "5791603.8",
      "trades": "177"
    },
    {
      "date": "2025-10-06",
      "bid": "182.80",
      "ask": "184.40",
      "open": "177.80",
      "high": "184.60",
      "low": "177.80",
      "close": "184.20",
      "average": "182.601",
      "volume": "11939",
      "turnover": "2180074.4",
      "trades": "226"
    },
    {
      "date": "2025-10-07",
      "bid": "182.00",
      "ask": "182.40",
      "open": "184.40",
      "high": "184.40",
      "low": "180.20",
      "close": "182.00",
      "average": "182.3099",
      "volume": "19266",
      "turnover": "3513651.4",
      "trades": "293"
    },
    {
      "date": "2025-10-08",
      "bid": "182.00",
      "ask": "182.80",
      "open": "182.60",
      "high": "183.00",
      "low": "180.20",
      "close": "182.80",
      "average": "181.712",
      "volume": "14076",
      "turnover": "2559776.6",
      "trades": "282"
    },
    {
      "date": "2025-10-09",
      "bid": "181.20",
      "ask": "182.40",
      "open": "182.60",
      "high": "185.20",
      "low": "180.80",
      "close": "182.00",
      "average": "182.7418",
      "volume": "10671",
      "turnover": "1949040.9",
      "trades": "153"
    },
    {
      "date": "2025-10-10",
      "bid": "177.80",
      "ask": "178.40",
      "open": "187.00",
      "high": "187.00",
      "low": "177.20",
      "close": "177.20",
      "average": "180.8115",
      "volume": "10615",
      "turnover": "1918617.4",
      "trades": "236"
    },
    {
      "date": "2025-10-13",
      "bid": "179.40",
      "ask": "181.00",
      "open": "177.60",
      "high": "180.60",
      "low": "176.60",
      "close": "179.80",
      "average": "178.7352",
      "volume": "13361",
      "turnover": "2388033.6",
      "trades": "214"
    },
    {
      "date": "2025-10-14",
      "bid": "180.20",
      "ask": "180.80",
      "open": "179.40",
      "high": "181.00",
      "low": "177.20",
      "close": "181.00",
      "average": "179.731",
      "volume": "11814",
      "turnover": "2122059",
      "trades": "208"
    },
    {
      "date": "2025-10-15",
      "bid": "179.80",
      "ask": "181.00",
      "open": "185.00",
      "high": "185.00",
      "low": "177.40",
      "close": "180.20",
      "average": "179.5162",
      "volume": "11626",
      "turnover": "2087054.8",
      "trades": "165"
    },
    {
      "date": "2025-10-16",
      "bid": "182.20",
      "ask": "182.60",
      "open": "181.60",
      "high": "183.00",
      "low": "179.00",
      "close": "183.00",
      "average": "181.4958",
      "volume": "7805",
      "turnover": "1416507.8",
      "trades": "154"
    },
    {
      "date": "2025-10-17",
      "bid": "178.40",
      "ask": "179.40",
      "open": "178.80",
      "high": "180.00",
      "low": "177.40",
      "close": "180.00",
      "average": "179.1729",
      "volume": "8935",
      "turnover": "1600892.9",
      "trades": "148"
    },
    {
      "date": "2025-10-20",
      "bid": "181.20",
      "ask": "182.00",
      "open": "178.20",
      "high": "182.40",
      "low": "178.20",
      "close": "182.40",
      "average": "180.7175",
      "volume": "9412",
      "turnover": "1700901.5",
      "trades": "158"
    },
    {
      "date": "2025-10-21",
      "bid": "186.80",
      "ask": "187.60",
      "open": "182.40",
      "high": "187.60",
      "low": "179.40",
      "close": "187.40",
      "average": "183.7415",
      "volume": "38697",
      "turnover": "7110244",
      "trades": "196"
    },
    {
      "date": "2025-10-22",
      "bid": "187.00",
      "ask": "187.60",
      "open": "187.20",
      "high": "188.20",
      "low": "183.40",
      "close": "187.00",
      "average": "186.2136",
      "volume": "13734",
      "turnover": "2556721",
      "trades": "186"
    },
    {
      "date": "2025-10-23",
      "bid": "187.40",
      "ask": "188.40",
      "open": "187.00",
      "high": "188.20",
      "low": "185.80",
      "close": "187.40",
      "average": "187.014",
      "volume": "4058",
      "turnover": "758902.8",
      "trades": "101"
    },
    {
      "date": "2025-10-24",
      "bid": "188.80",
      "ask": "190.00",
      "open": "188.40",
      "high": "192.20",
      "low": "186.60",
      "close": "188.40",
      "average": "189.4634",
      "volume": "14847",
      "turnover": "2813477.3",
      "trades": "235"
    },
    {
      "date": "2025-10-27",
      "bid": "185.00",
      "ask": "185.80",
      "open": "188.60",
      "high": "190.20",
      "low": "184.20",
      "close": "185.00",
      "average": "185.6062",
      "volume": "10272",
      "turnover": "1906547",
      "trades": "163"
    },
    {
      "date": "2025-10-28",
      "bid": "183.40",
      "ask": "184.40",
      "open": "185.40",
      "high": "186.00",
      "low": "182.60",
      "close": "183.40",
      "average": "183.8533",
      "volume": "6493",
      "turnover": "1193798.6",
      "trades": "127"
    },
    {
      "date": "2025-10-29",
      "bid": "183.00",
      "ask": "184.00",
      "open": "184.40",
      "high": "188.40",
      "low": "182.20",
      "close": "183.60",
      "average": "185.0152",
      "volume": "10832",
      "turnover": "2004085.8",
      "trades": "162"
    },
    {
      "date": "2025-10-30",
      "bid": "181.20",
      "ask": "182.00",
      "open": "182.20",
      "high": "184.60",
      "low": "181.20",
      "close": "181.40",
      "average": "182.9929",
      "volume": "6335",
      "turnover": "1159252.6",
      "trades": "127"
    },
    {
      "date": "2025-10-31",
      "bid": "180.40",
      "ask": "181.20",
      "open": "181.20",
      "high": "181.20",
      "low": "178.80",
      "close": "180.00",
      "average": "180.3581",
      "volume": "3412",
      "turnover": "615482.8",
      "trades": "98"
    },
    {
      "date": "2025-11-03",
      "bid": "180.60",
      "ask": "181.40",
      "open": "183.80",
      "high": "191.20",
      "low": "178.00",
      "close": "181.80",
      "average": "184.15",
      "volume": "56892",
      "turnover": "10483288.1",
      "trades": "491"
    },
    {
      "date": "2025-11-04",
      "bid": "177.00",
      "ask": "177.60",
      "open": "181.40",
      "high": "181.60",
      "low": "177.40",
      "close": "177.40",
      "average": "178.3097",
      "volume": "15314",
      "turnover": "2730694.4",
      "trades": "312"
    },
    {
      "date": "2025-11-05",
      "bid": "174.20",
      "ask": "175.20",
      "open": "175.00",
      "high": "176.80",
      "low": "174.00",
      "close": "176.00",
      "average": "175.633",
      "volume": "14074",
      "turnover": "2471858.2",
      "trades": "245"
    },
    {
      "date": "2025-11-06",
      "bid": "160.60",
      "ask": "160.80",
      "open": "173.00",
      "high": "174.40",
      "low": "153.60",
      "close": "160.00",
      "average": "156.9967",
      "volume": "449157",
      "turnover": "70554693.7",
      "trades": "1219"
    },
    {
      "date": "2025-11-07",
      "bid": "164.60",
      "ask": "165.20",
      "open": "162.80",
      "high": "167.40",
      "low": "161.00",
      "close": "165.20",
      "average": "164.5879",
      "volume": "49689",
      "turnover": "8178270.8",
      "trades": "334"
    },
    {
      "date": "2025-11-10",
      "bid": "159.60",
      "ask": "160.40",
      "open": "165.00",
      "high": "165.20",
      "low": "158.60",
      "close": "160.00",
      "average": "161.3988",
      "volume": "23468",
      "turnover": "3787608.8",
      "trades": "302"
    },
    {
      "date": "2025-11-11",
      "bid": "159.60",
      "ask": "161.20",
      "open": "160.00",
      "high": "162.00",
      "low": "157.80",
      "close": "160.60",
      "average": "159.823",
      "volume": "22404",
      "turnover": "3580786",
      "trades": "182"
    },
    {
      "date": "2025-11-12",
      "bid": "159.00",
      "ask": "159.40",
      "open": "161.60",
      "high": "162.40",
      "low": "157.80",
      "close": "159.20",
      "average": "159.6974",
      "volume": "17427",
      "turnover": "2783022.1",
      "trades": "223"
    },
    {
      "date": "2025-11-13",
      "bid": "160.20",
      "ask": "160.80",
      "open": "159.20",
      "high": "161.00",
      "low": "159.00",
      "close": "160.40",
      "average": "160.0651",
      "volume": "8346",
      "turnover": "1335464.3",
      "trades": "114"
    },
    {
      "date": "2025-11-14",
      "bid": "159.20",
      "ask": "160.40",
      "open": "160.40",
      "high": "161.20",
      "low": "159.20",
      "close": "160.00",
      "average": "159.7417",
      "volume": "11465",
      "turnover": "1831397.6",
      "trades": "230"
    },
    {
      "date": "2025-11-17",
      "bid": "157.40",
      "ask": "158.40",
      "open": "160.00",
      "high": "160.80",
      "low": "157.20",
      "close": "158.00",
      "average": "158.8578",
      "volume": "26562",
      "turnover": "4219581.4",
      "trades": "285"
    },
    {
      "date": "2025-11-18",
      "bid": "153.60",
      "ask": "154.20",
      "open": "157.20",
      "high": "157.20",
      "low": "153.40",
      "close": "153.60",
      "average": "155.4904",
      "volume": "117327",
      "turnover": "18243221.6",
      "trades": "358"
    },
    {
      "date": "2025-11-19",
      "bid": "155.80",
      "ask": "156.60",
      "open": "153.40",
      "high": "156.40",
      "low": "152.20",
      "close": "155.80",
      "average": "154.2357",
      "volume": "18528",
      "turnover": "2857245.5",
      "trades": "208"
    },
    {
      "date": "2025-11-20",
      "bid": "156.60",
      "ask": "157.20",
      "open": "157.00",
      "high": "159.60",
      "low": "154.80",
      "close": "157.60",
      "average": "157.9272",
      "volume": "18042",
      "turnover": "2849261.4",
      "trades": "213"
    },
    {
      "date": "2025-11-21",
      "bid": "157.00",
      "ask": "158.40",
      "open": "157.20",
      "high": "160.60",
      "low": "154.80",
      "close": "157.00",
      "average": "158.0785",
      "volume": "18093",
      "turnover": "2858958.4",
      "trades": "198"
    },
    {
      "date": "2025-11-24",
      "bid": "159.00",
      "ask": "160.00",
      "open": "158.40",
      "high": "159.80",
      "low": "156.40",
      "close": "159.60",
      "average": "158.235",
      "volume": "48711",
      "turnover": "7707051",
      "trades": "230"
    },
    {
      "date": "2025-11-25",
      "bid": "162.20",
      "ask": "165.80",
      "open": "158.80",
      "high": "166.00",
      "low": "158.80",
      "close": "165.40",
      "average": "162.3146",
      "volume": "20549",
      "turnover": "3335399.6",
      "trades": "185"
    },
    {
      "date": "2025-11-26",
      "bid": "161.60",
      "ask": "162.20",
      "open": "165.80",
      "high": "167.00",
      "low": "161.80",
      "close": "161.80",
      "average": "163.1287",
      "volume": "11394",
      "turnover": "1858950.7",
      "trades": "138"
    },
    {
      "date": "2025-11-27",
      "bid": "166.00",
      "ask": "167.40",
      "open": "161.80",
      "high": "167.40",
      "low": "161.80",
      "close": "167.20",
      "average": "165.7433",
      "volume": "8759",
      "turnover": "1451639.8",
      "trades": "117"
    },
    {
      "date": "2025-11-28",
      "bid": "164.20",
      "ask": "165.20",
      "open": "167.40",
      "high": "167.40",
      "low": "164.20",
      "close": "164.80",
      "average": "165.0861",
      "volume": "6045",
      "turnover": "997930.3",
      "trades": "97"
    },
    {
      "date": "2025-12-01",
      "bid": "160.60",
      "ask": "162.00",
      "open": "165.20",
      "high": "165.20",
      "low": "160.60",
      "close": "161.40",
      "average": "161.6584",
      "volume": "5553",
      "turnover": "897686.6",
      "trades": "103"
    },
    {
      "date": "2025-12-02",
      "bid": "159.20",
      "ask": "160.80",
      "open": "162.00",
      "high": "162.60",
      "low": "160.00",
      "close": "160.40",
      "average": "160.6618",
      "volume": "6699",
      "turnover": "1076369.3",
      "trades": "126"
    },
    {
      "date": "2025-12-03",
      "bid": "155.80",
      "ask": "156.40",
      "open": "160.00",
      "high": "161.20",
      "low": "155.60",
      "close": "156.00",
      "average": "156.7397",
      "volume": "7915",
      "turnover": "1241200",
      "trades": "149"
    },
    {
      "date": "2025-12-04",
      "bid": "156.80",
      "ask": "157.40",
      "open": "156.20",
      "high": "158.40",
      "low": "155.80",
      "close": "157.20",
      "average": "156.9373",
      "volume": "14708",
      "turnover": "2308333.4",
      "trades": "180"
    },
    {
      "date": "2025-12-05",
      "bid": "155.40",
      "ask": "156.40",
      "open": "157.80",
      "high": "158.00",
      "low": "152.60",
      "close": "156.20",
      "average": "154.1754",
      "volume": "43500",
      "turnover": "6716272.4",
      "trades": "318"
    },
    {
      "date": "2025-12-08",
      "bid": "151.80",
      "ask": "152.40",
      "open": "159.80",
      "high": "159.80",
      "low": "151.60",
      "close": "152.20",
      "average": "153.2154",
      "volume": "24488",
      "turnover": "3751250.1",
      "trades": "403"
    },
    {
      "date": "2025-12-09",
      "bid": "151.00",
      "ask": "151.60",
      "open": "152.40",
      "high": "152.80",
      "low": "150.80",
      "close": "152.00",
      "average": "151.5836",
      "volume": "10347",
      "turnover": "1568538.8",
      "trades": "172"
    },
    {
      "date": "2025-12-10",
      "bid": "151.00",
      "ask": "151.80",
      "open": "151.60",
      "high": "152.60",
      "low": "150.00",
      "close": "152.40",
      "average": "151.2317",
      "volume": "17295",
      "turnover": "2615466",
      "trades": "324"
    },
    {
      "date": "2025-12-11",
      "bid": "153.40",
      "ask": "154.40",
      "open": "150.00",
      "high": "154.60",
      "low": "150.00",
      "close": "153.80",
      "average": "153.1113",
      "volume": "6941",
      "turnover": "1062662.39",
      "trades": "178"
    },
    {
      "date": "2025-12-12",
      "bid": "152.80",
      "ask": "153.80",
      "open": "153.40",
      "high": "155.60",
      "low": "152.80",
      "close": "153.20",
      "average": "154.1466",
      "volume": "5152",
      "turnover": "794121.6",
      "trades": "136"
    },
    {
      "date": "2025-12-15",
      "bid": "150.00",
      "ask": "150.60",
      "open": "152.80",
      "high": "153.40",
      "low": "149.60",
      "close": "150.40",
      "average": "150.8343",
      "volume": "18538",
      "turnover": "2796450.5",
      "trades": "210"
    },
    {
      "date": "2025-12-16",
      "bid": "149.00",
      "ask": "149.60",
      "open": "150.80",
      "high": "151.60",
      "low": "148.80",
      "close": "148.80",
      "average": "150.0623",
      "volume": "13769",
      "turnover": "2066703.4",
      "trades": "176"
    },
    {
      "date": "2025-12-17",
      "bid": "149.80",
      "ask": "150.60",
      "open": "148.80",
      "high": "151.20",
      "low": "148.80",
      "close": "150.60",
      "average": "149.8413",
      "volume": "16172",
      "turnover": "2422074.5",
      "trades": "260"
    },
    {
      "date": "2025-12-18",
      "bid": "154.60",
      "ask": "155.40",
      "open": "150.60",
      "high": "155.80",
      "low": "149.80",
      "close": "155.80",
      "average": "152.9729",
      "volume": "14186",
      "turnover": "2168917",
      "trades": "178"
    },
    {
      "date": "2025-12-19",
      "bid": "154.20",
      "ask": "155.60",
      "open": "154.60",
      "high": "156.40",
      "low": "153.40",
      "close": "154.00",
      "average": "154.8548",
      "volume": "51067",
      "turnover": "7907905.5",
      "trades": "151"
    },
    {
      "date": "2025-12-22",
      "bid": "155.40",
      "ask": "156.00",
      "open": "151.00",
      "high": "156.00",
      "low": "151.00",
      "close": "155.60",
      "average": "154.9123",
      "volume": "12329",
      "turnover": "1909751",
      "trades": "188"
    },
    {
      "date": "2025-12-23",
      "bid": "155.00",
      "ask": "155.20",
      "open": "156.20",
      "high": "156.80",
      "low": "153.80",
      "close": "155.00",
      "average": "155.1276",
      "volume": "11150",
      "turnover": "1729870.5",
      "trades": "181"
    },
    {
      "date": "2025-12-29",
      "bid": "156.80",
      "ask": "157.40",
      "open": "155.40",
      "high": "157.40",
      "low": "155.00",
      "close": "157.20",
      "average": "156.1915",
      "volume": "11149",
      "turnover": "1741266",
      "trades": "160"
    },
    {
      "date": "2025-12-30",
      "bid": "157.00",
      "ask": "157.60",
      "open": "156.80",
      "high": "157.60",
      "low": "156.00",
      "close": "157.20",
      "average": "156.9197",
      "volume": "6481",
      "turnover": "1017002.5",
      "trades": "101"
    },
    {
      "date": "2026-01-02",
      "bid": "151.40",
      "ask": "151.60",
      "open": "157.00",
      "high": "157.00",
      "low": "151.00",
      "close": "151.20",
      "average": "153.6143",
      "volume": "21658",
      "turnover": "3326976.8",
      "trades": "288"
    },
    {
      "date": "2026-01-05",
      "bid": "150.80",
      "ask": "151.20",
      "open": "151.80",
      "high": "152.80",
      "low": "150.00",
      "close": "150.40",
      "average": "151.0342",
      "volume": "10204",
      "turnover": "1541144.5",
      "trades": "187"
    },
    {
      "date": "2026-01-07",
      "bid": "156.40",
      "ask": "157.40",
      "open": "149.80",
      "high": "158.40",
      "low": "149.80",
      "close": "157.20",
      "average": "156.0894",
      "volume": "36062",
      "turnover": "5625555",
      "trades": "331"
    },
    {
      "date": "2026-01-08",
      "bid": "154.20",
      "ask": "154.80",
      "open": "156.40",
      "high": "156.40",
      "low": "153.40",
      "close": "154.20",
      "average": "154.312",
      "volume": "4031",
      "turnover": "622171.3",
      "trades": "92"
    },
    {
      "date": "2026-01-09",
      "bid": "159.80",
      "ask": "161.20",
      "open": "154.20",
      "high": "162.40",
      "low": "153.20",
      "close": "161.00",
      "average": "158.8272",
      "volume": "19239",
      "turnover": "3050266",
      "trades": "256"
    },
    {
      "date": "2026-01-12",
      "bid": "157.00",
      "ask": "159.00",
      "open": "159.80",
      "high": "160.20",
      "low": "157.00",
      "close": "158.00",
      "average": "158.8363",
      "volume": "14066",
      "turnover": "2234245",
      "trades": "161"
    },
    {
      "date": "2026-01-13",
      "bid": "157.20",
      "ask": "157.80",
      "open": "156.40",
      "high": "159.00",
      "low": "155.40",
      "close": "157.20",
      "average": "157.4103",
      "volume": "7035",
      "turnover": "1107369.89",
      "trades": "110"
    },
    {
      "date": "2026-01-14",
      "bid": "154.20",
      "ask": "155.20",
      "open": "157.00",
      "high": "157.20",
      "low": "153.80",
      "close": "154.80",
      "average": "155.307",
      "volume": "9661",
      "turnover": "1500408.8",
      "trades": "137"
    },
    {
      "date": "2026-01-15",
      "bid": "158.60",
      "ask": "159.60",
      "open": "155.40",
      "high": "162.40",
      "low": "155.40",
      "close": "160.20",
      "average": "158.9389",
      "volume": "25427",
      "turnover": "4041419.4",
      "trades": "267"
    },
    {
      "date": "2026-01-16",
      "bid": "159.40",
      "ask": "160.60",
      "open": "159.80",
      "high": "160.40",
      "low": "155.00",
      "close": "160.00",
      "average": "157.9302",
      "volume": "32726",
      "turnover": "5168449.2",
      "trades": "252"
    },
    {
      "date": "2026-01-19",
      "bid": "155.40",
      "ask": "156.80",
      "open": "157.20",
      "high": "157.20",
      "low": "153.40",
      "close": "156.00",
      "average": "155.6147",
      "volume": "18363",
      "turnover": "2857458.2",
      "trades": "227"
    },
    {
      "date": "2026-01-20",
      "bid": "157.40",
      "ask": "158.60",
      "open": "156.00",
      "high": "158.60",
      "low": "154.00",
      "close": "158.00",
      "average": "155.9378",
      "volume": "20642",
      "turnover": "3218770.2",
      "trades": "194"
    },
    {
      "date": "2026-01-21",
      "bid": "152.40",
      "ask": "153.60",
      "open": "158.60",
      "high": "158.60",
      "low": "152.00",
      "close": "153.40",
      "average": "155.9711",
      "volume": "62015",
      "turnover": "9672550.6",
      "trades": "200"
    },
    {
      "date": "2026-01-22",
      "bid": "157.40",
      "ask": "158.20",
      "open": "156.40",
      "high": "161.20",
      "low": "154.00",
      "close": "157.60",
      "average": "158.3208",
      "volume": "19931",
      "turnover": "3155339.5",
      "trades": "233"
    },
    {
      "date": "2026-01-23",
      "bid": "155.60",
      "ask": "156.20",
      "open": "158.00",
      "high": "158.20",
      "low": "153.80",
      "close": "155.40",
      "average": "155.5346",
      "volume": "48389",
      "turnover": "7526118.2",
      "trades": "175"
    },
    {
      "date": "2026-01-26",
      "bid": "153.80",
      "ask": "154.00",
      "open": "155.80",
      "high": "155.80",
      "low": "151.60",
      "close": "153.80",
      "average": "153.4361",
      "volume": "94809",
      "turnover": "14546504",
      "trades": "414"
    },
    {
      "date": "2026-01-27",
      "bid": "151.40",
      "ask": "152.60",
      "open": "154.00",
      "high": "154.40",
      "low": "151.20",
      "close": "152.00",
      "average": "152.5319",
      "volume": "12240",
      "turnover": "1866991",
      "trades": "210"
    },
    {
      "date": "2026-01-28",
      "bid": "150.00",
      "ask": "150.80",
      "open": "151.20",
      "high": "151.80",
      "low": "150.00",
      "close": "150.00",
      "average": "150.5929",
      "volume": "33377",
      "turnover": "5025661.3",
      "trades": "295"
    },
    {
      "date": "2026-01-29",
      "bid": "149.40",
      "ask": "150.40",
      "open": "150.60",
      "high": "151.80",
      "low": "149.00",
      "close": "150.00",
      "average": "150.2657",
      "volume": "20224",
      "turnover": "3038891.8",
      "trades": "259"
    },
    {
      "date": "2026-01-30",
      "bid": "146.80",
      "ask": "147.60",
      "open": "151.00",
      "high": "151.00",
      "low": "146.60",
      "close": "147.40",
      "average": "147.8421",
      "volume": "18020",
      "turnover": "2663821.4",
      "trades": "259"
    },
    {
      "date": "2026-02-02",
      "bid": "144.40",
      "ask": "144.80",
      "open": "146.60",
      "high": "147.20",
      "low": "143.20",
      "close": "145.00",
      "average": "145.125",
      "volume": "25914",
      "turnover": "3760768.2",
      "trades": "349"
    },
    {
      "date": "2026-02-03",
      "bid": "141.00",
      "ask": "141.80",
      "open": "145.20",
      "high": "145.20",
      "low": "140.60",
      "close": "141.00",
      "average": "141.9862",
      "volume": "32141",
      "turnover": "4564141.8",
      "trades": "272"
    },
    {
      "date": "2026-02-04",
      "bid": "140.60",
      "ask": "141.20",
      "open": "141.80",
      "high": "141.80",
      "low": "139.20",
      "close": "141.00",
      "average": "140.7705",
      "volume": "15891",
      "turnover": "2236782.1",
      "trades": "204"
    },
    {
      "date": "2026-02-05",
      "bid": "156.60",
      "ask": "157.80",
      "open": "150.60",
      "high": "160.80",
      "low": "150.60",
      "close": "157.00",
      "average": "156.6212",
      "volume": "235031",
      "turnover": "36812833.4",
      "trades": "585"
    },
    {
      "date": "2026-02-06",
      "bid": "161.60",
      "ask": "163.40",
      "open": "160.00",
      "high": "163.00",
      "low": "156.80",
      "close": "163.00",
      "average": "158.991",
      "volume": "98637",
      "turnover": "15683690.6",
      "trades": "526"
    },
    {
      "date": "2026-02-09",
      "bid": "157.60",
      "ask": "158.80",
      "open": "165.00",
      "high": "165.00",
      "low": "158.00",
      "close": "158.60",
      "average": "159.8122",
      "volume": "25507",
      "turnover": "4075523.6",
      "trades": "257"
    },
    {
      "date": "2026-02-10",
      "bid": "161.00",
      "ask": "161.60",
      "open": "157.80",
      "high": "164.40",
      "low": "157.80",
      "close": "161.00",
      "average": "160.8605",
      "volume": "30512",
      "turnover": "4908123.3",
      "trades": "320"
    },
    {
      "date": "2026-02-11",
      "bid": "151.40",
      "ask": "152.00",
      "open": "161.40",
      "high": "161.40",
      "low": "150.80",
      "close": "151.00",
      "average": "153.9773",
      "volume": "37866",
      "turnover": "5830993.2",
      "trades": "482"
    },
    {
      "date": "2026-02-12",
      "bid": "148.00",
      "ask": "149.00",
      "open": "159.60",
      "high": "159.60",
      "low": "148.20",
      "close": "149.40",
      "average": "150.1651",
      "volume": "21130",
      "turnover": "3172989.8",
      "trades": "234"
    },
    {
      "date": "2026-02-13",
      "bid": "152.40",
      "ask": "153.20",
      "open": "147.80",
      "high": "153.60",
      "low": "147.60",
      "close": "153.40",
      "average": "151.30",
      "volume": "17092",
      "turnover": "2586019.4",
      "trades": "245"
    },
    {
      "date": "2026-02-16",
      "bid": "148.80",
      "ask": "150.20",
      "open": "154.00",
      "high": "154.00",
      "low": "148.20",
      "close": "149.20",
      "average": "150.5613",
      "volume": "40135",
      "turnover": "6042633.4",
      "trades": "352"
    },
    {
      "date": "2026-02-17",
      "bid": "148.40",
      "ask": "149.00",
      "open": "147.60",
      "high": "149.40",
      "low": "145.80",
      "close": "149.40",
      "average": "147.4653",
      "volume": "10667",
      "turnover": "1572967.2",
      "trades": "170"
    },
    {
      "date": "2026-02-18",
      "bid": "147.80",
      "ask": "148.80",
      "open": "151.00",
      "high": "151.00",
      "low": "147.20",
      "close": "147.80",
      "average": "148.5394",
      "volume": "33068",
      "turnover": "4911923",
      "trades": "146"
    },
    {
      "date": "2026-02-19",
      "bid": "152.40",
      "ask": "153.40",
      "open": "145.80",
      "high": "157.40",
      "low": "145.80",
      "close": "152.80",
      "average": "147.9825",
      "volume": "411827",
      "turnover": "60943390.4",
      "trades": "356"
    },
    {
      "date": "2026-02-20",
      "bid": "154.60",
      "ask": "155.20",
      "open": "153.00",
      "high": "155.60",
      "low": "152.40",
      "close": "155.20",
      "average": "154.1694",
      "volume": "18063",
      "turnover": "2784805",
      "trades": "316"
    },
    {
      "date": "2026-02-23",
      "bid": "150.00",
      "ask": "150.60",
      "open": "154.40",
      "high": "155.40",
      "low": "149.80",
      "close": "150.00",
      "average": "151.1606",
      "volume": "15370",
      "turnover": "2323268.4",
      "trades": "168"
    },
    {
      "date": "2026-02-24",
      "bid": "149.80",
      "ask": "150.40",
      "open": "154.00",
      "high": "154.00",
      "low": "149.00",
      "close": "150.00",
      "average": "150.428",
      "volume": "8040",
      "turnover": "1209441",
      "trades": "135"
    },
    {
      "date": "2026-02-25",
      "bid": "150.00",
      "ask": "150.80",
      "open": "149.80",
      "high": "152.80",
      "low": "149.80",
      "close": "149.80",
      "average": "150.7893",
      "volume": "14922",
      "turnover": "2250077.2",
      "trades": "201"
    },
    {
      "date": "2026-02-26",
      "bid": "156.20",
      "ask": "157.00",
      "open": "150.40",
      "high": "157.60",
      "low": "150.20",
      "close": "156.20",
      "average": "154.6964",
      "volume": "35849",
      "turnover": "5545570.6",
      "trades": "274"
    },
    {
      "date": "2026-02-27",
      "bid": "151.20",
      "ask": "151.80",
      "open": "157.00",
      "high": "157.00",
      "low": "151.20",
      "close": "151.80",
      "average": "153.6795",
      "volume": "21271",
      "turnover": "3268916.6",
      "trades": "225"
    },
    {
      "date": "2026-03-02",
      "bid": "147.20",
      "ask": "147.80",
      "open": "151.80",
      "high": "151.80",
      "low": "146.40",
      "close": "147.20",
      "average": "148.8961",
      "volume": "20066",
      "turnover": "2983782.8",
      "trades": "261"
    },
    {
      "date": "2026-03-03",
      "bid": "147.40",
      "ask": "149.80",
      "open": "145.20",
      "high": "149.00",
      "low": "143.40",
      "close": "148.20",
      "average": "146.3458",
      "volume": "30251",
      "turnover": "4427105.8",
      "trades": "229"
    },
    {
      "date": "2026-03-04",
      "bid": "152.00",
      "ask": "152.80",
      "open": "148.20",
      "high": "154.00",
      "low": "147.80",
      "close": "152.00",
      "average": "151.9336",
      "volume": "16814",
      "turnover": "2554611",
      "trades": "182"
    },
    {
      "date": "2026-03-05",
      "bid": "151.20",
      "ask": "151.80",
      "open": "152.80",
      "high": "153.00",
      "low": "150.20",
      "close": "151.00",
      "average": "151.7488",
      "volume": "22856",
      "turnover": "3468391.8",
      "trades": "263"
    },
    {
      "date": "2026-03-06",
      "bid": "153.40",
      "ask": "154.00",
      "open": "151.80",
      "high": "156.20",
      "low": "151.80",
      "close": "152.60",
      "average": "154.2105",
      "volume": "29431",
      "turnover": "4538634.4",
      "trades": "238"
    },
    {
      "date": "2026-03-09",
      "bid": "154.80",
      "ask": "155.20",
      "open": "152.60",
      "high": "155.80",
      "low": "149.00",
      "close": "154.40",
      "average": "153.506",
      "volume": "56908",
      "turnover": "8735716.8",
      "trades": "324"
    },
    {
      "date": "2026-03-10",
      "bid": "151.60",
      "ask": "152.40",
      "open": "154.80",
      "high": "157.80",
      "low": "151.60",
      "close": "151.60",
      "average": "155.3813",
      "volume": "64385",
      "turnover": "10004225",
      "trades": "236"
    },
    {
      "date": "2026-03-11",
      "bid": "148.00",
      "ask": "149.00",
      "open": "156.20",
      "high": "161.60",
      "low": "148.80",
      "close": "148.80",
      "average": "153.1289",
      "volume": "62498",
      "turnover": "9570250.4",
      "trades": "558"
    },
    {
      "date": "2026-03-12",
      "bid": "152.00",
      "ask": "152.60",
      "open": "148.00",
      "high": "153.20",
      "low": "146.80",
      "close": "152.00",
      "average": "150.5868",
      "volume": "37700",
      "turnover": "5677104.2",
      "trades": "389"
    },
    {
      "date": "2026-03-13",
      "bid": "148.20",
      "ask": "149.00",
      "open": "158.80",
      "high": "158.80",
      "low": "148.00",
      "close": "148.20",
      "average": "149.7225",
      "volume": "29263",
      "turnover": "4381329.8",
      "trades": "366"
    },
    {
      "date": "2026-03-16",
      "bid": "149.80",
      "ask": "150.20",
      "open": "148.20",
      "high": "150.60",
      "low": "147.00",
      "close": "150.20",
      "average": "148.4853",
      "volume": "20483",
      "turnover": "3041423.8",
      "trades": "227"
    },
    {
      "date": "2026-03-17",
      "bid": "149.40",
      "ask": "150.20",
      "open": "150.20",
      "high": "151.60",
      "low": "148.20",
      "close": "149.40",
      "average": "149.376",
      "volume": "8454",
      "turnover": "1262823.39",
      "trades": "127"
    },
    {
      "date": "2026-03-18",
      "bid": "150.80",
      "ask": "152.40",
      "open": "149.00",
      "high": "154.20",
      "low": "149.00",
      "close": "151.20",
      "average": "151.3095",
      "volume": "17567",
      "turnover": "2658054.4",
      "trades": "181"
    },
    {
      "date": "2026-03-19",
      "bid": "146.60",
      "ask": "147.20",
      "open": "149.40",
      "high": "149.40",
      "low": "146.40",
      "close": "146.80",
      "average": "147.5935",
      "volume": "19623",
      "turnover": "2896228",
      "trades": "193"
    },
    {
      "date": "2026-03-20",
      "bid": "144.20",
      "ask": "145.20",
      "open": "147.20",
      "high": "149.60",
      "low": "144.00",
      "close": "144.00",
      "average": "145.0283",
      "volume": "14210",
      "turnover": "2060876.4",
      "trades": "178"
    },
    {
      "date": "2026-03-23",
      "bid": "144.40",
      "ask": "146.00",
      "open": "144.20",
      "high": "147.00",
      "low": "139.60",
      "close": "146.00",
      "average": "143.621",
      "volume": "24772",
      "turnover": "3557779.4",
      "trades": "247"
    },
    {
      "date": "2026-03-24",
      "bid": "142.80",
      "ask": "143.20",
      "open": "147.80",
      "high": "147.80",
      "low": "143.20",
      "close": "143.20",
      "average": "144.4337",
      "volume": "19547",
      "turnover": "2823478.4",
      "trades": "234"
    },
    {
      "date": "2026-03-25",
      "bid": "146.00",
      "ask": "147.20",
      "open": "142.80",
      "high": "148.40",
      "low": "142.80",
      "close": "146.20",
      "average": "146.2897",
      "volume": "28731",
      "turnover": "4203062",
      "trades": "288"
    },
    {
      "date": "2026-03-26",
      "bid": "147.00",
      "ask": "148.20",
      "open": "145.00",
      "high": "149.20",
      "low": "144.00",
      "close": "147.00",
      "average": "146.8576",
      "volume": "11954",
      "turnover": "1755536",
      "trades": "131"
    },
    {
      "date": "2026-03-27",
      "bid": "147.20",
      "ask": "148.40",
      "open": "150.40",
      "high": "150.40",
      "low": "146.60",
      "close": "147.40",
      "average": "147.8843",
      "volume": "18661",
      "turnover": "2759698.6",
      "trades": "190"
    },
    {
      "date": "2026-03-30",
      "bid": "150.40",
      "ask": "151.80",
      "open": "148.40",
      "high": "151.40",
      "low": "145.00",
      "close": "150.60",
      "average": "148.4831",
      "volume": "18461",
      "turnover": "2741549.8",
      "trades": "187"
    },
    {
      "date": "2026-03-31",
      "bid": "153.60",
      "ask": "154.80",
      "open": "149.20",
      "high": "154.00",
      "low": "149.20",
      "close": "153.60",
      "average": "152.7717",
      "volume": "20082",
      "turnover": "3067962",
      "trades": "179"
    },
    {
      "date": "2026-04-01",
      "bid": "154.60",
      "ask": "155.40",
      "open": "154.60",
      "high": "158.80",
      "low": "153.80",
      "close": "154.20",
      "average": "156.5904",
      "volume": "18169",
      "turnover": "2845218.2",
      "trades": "229"
    },
    {
      "date": "2026-04-02",
      "bid": "151.20",
      "ask": "152.20",
      "open": "153.60",
      "high": "154.60",
      "low": "149.20",
      "close": "151.00",
      "average": "152.4428",
      "volume": "8010",
      "turnover": "1221066.8",
      "trades": "93"
    },
    {
      "date": "2026-04-07",
      "bid": "152.20",
      "ask": "153.00",
      "open": "156.80",
      "high": "157.40",
      "low": "151.60",
      "close": "151.60",
      "average": "154.9817",
      "volume": "20216",
      "turnover": "3133541.5",
      "trades": "220"
    },
    {
      "date": "2026-04-08",
      "bid": "152.20",
      "ask": "153.00",
      "open": "159.40",
      "high": "159.40",
      "low": "152.20",
      "close": "153.00",
      "average": "155.6661",
      "volume": "22918",
      "turnover": "3567556.8",
      "trades": "270"
    },
    {
      "date": "2026-04-09",
      "bid": "149.60",
      "ask": "150.60",
      "open": "153.20",
      "high": "153.20",
      "low": "149.60",
      "close": "149.60",
      "average": "151.5983",
      "volume": "21029",
      "turnover": "3187959.6",
      "trades": "265"
    },
    {
      "date": "2026-04-10",
      "bid": "150.40",
      "ask": "151.00",
      "open": "147.80",
      "high": "152.80",
      "low": "147.80",
      "close": "151.00",
      "average": "151.1622",
      "volume": "17196",
      "turnover": "2599385.6",
      "trades": "251"
    },
    {
      "date": "2026-04-13",
      "bid": "149.40",
      "ask": "150.40",
      "open": "151.20",
      "high": "151.20",
      "low": "149.00",
      "close": "149.80",
      "average": "149.779",
      "volume": "15886",
      "turnover": "2379808.29",
      "trades": "211"
    },
    {
      "date": "2026-04-14",
      "bid": "150.60",
      "ask": "150.80",
      "open": "149.60",
      "high": "151.40",
      "low": "148.60",
      "close": "150.60",
      "average": "150.4307",
      "volume": "34802",
      "turnover": "5235289.4",
      "trades": "441"
    },
    {
      "date": "2026-04-15",
      "bid": "151.40",
      "ask": "152.00",
      "open": "152.80",
      "high": "153.60",
      "low": "150.60",
      "close": "152.00",
      "average": "152.1193",
      "volume": "26363",
      "turnover": "4010319.6",
      "trades": "275"
    },
    {
      "date": "2026-04-16",
      "bid": "159.20",
      "ask": "160.20",
      "open": "153.40",
      "high": "161.00",
      "low": "152.20",
      "close": "159.60",
      "average": "157.566",
      "volume": "68054",
      "turnover": "10724087.19",
      "trades": "473"
    },
    {
      "date": "2026-04-17",
      "bid": "161.00",
      "ask": "162.20",
      "open": "160.20",
      "high": "163.60",
      "low": "159.00",
      "close": "161.60",
      "average": "161.987",
      "volume": "28066",
      "turnover": "4546328.4",
      "trades": "255"
    },
    {
      "date": "2026-04-20",
      "bid": "159.20",
      "ask": "159.60",
      "open": "162.20",
      "high": "165.60",
      "low": "157.60",
      "close": "158.80",
      "average": "159.7569",
      "volume": "26548",
      "turnover": "4241923",
      "trades": "287"
    },
    {
      "date": "2026-04-21",
      "bid": "158.00",
      "ask": "159.20",
      "open": "159.00",
      "high": "162.00",
      "low": "157.80",
      "close": "158.40",
      "average": "159.7335",
      "volume": "44037",
      "turnover": "7034092",
      "trades": "309"
    },
    {
      "date": "2026-04-22",
      "bid": "154.60",
      "ask": "155.20",
      "open": "166.80",
      "high": "166.80",
      "low": "154.00",
      "close": "154.00",
      "average": "156.1504",
      "volume": "13147",
      "turnover": "2052908.8",
      "trades": "203"
    },
    {
      "date": "2026-04-23",
      "bid": "152.60",
      "ask": "153.20",
      "open": "156.40",
      "high": "156.40",
      "low": "152.00",
      "close": "153.20",
      "average": "153.5573",
      "volume": "24943",
      "turnover": "3830180.6",
      "trades": "235"
    },
    {
      "date": "2026-04-24",
      "bid": "121.20",
      "ask": "122.20",
      "open": "130.00",
      "high": "131.20",
      "low": "120.00",
      "close": "120.20",
      "average": "124.9369",
      "volume": "483442",
      "turnover": "60405180.8",
      "trades": "3493"
    },
    {
      "date": "2026-04-27",
      "bid": "120.60",
      "ask": "120.80",
      "open": "122.20",
      "high": "124.00",
      "low": "120.20",
      "close": "121.60",
      "average": "122.1961",
      "volume": "162199",
      "turnover": "19820092.6",
      "trades": "1019"
    },
    {
      "date": "2026-04-28",
      "bid": "127.00",
      "ask": "127.60",
      "open": "121.60",
      "high": "129.40",
      "low": "120.00",
      "close": "126.40",
      "average": "125.7268",
      "volume": "108717",
      "turnover": "13669148.8",
      "trades": "653"
    },
    {
      "date": "2026-04-29",
      "bid": "122.20",
      "ask": "124.00",
      "open": "126.60",
      "high": "126.60",
      "low": "122.00",
      "close": "122.60",
      "average": "123.2451",
      "volume": "52069",
      "turnover": "6416960",
      "trades": "558"
    },
    {
      "date": "2026-04-30",
      "bid": "121.40",
      "ask": "122.00",
      "open": "122.80",
      "high": "123.60",
      "low": "121.20",
      "close": "121.20",
      "average": "122.3494",
      "volume": "29215",
      "turnover": "3574437",
      "trades": "306"
    },
    {
      "date": "2026-05-04",
      "bid": "122.40",
      "ask": "123.60",
      "open": "121.80",
      "high": "123.80",
      "low": "120.80",
      "close": "122.60",
      "average": "122.4618",
      "volume": "43548",
      "turnover": "5332968.2",
      "trades": "340"
    },
    {
      "date": "2026-05-05",
      "bid": "121.00",
      "ask": "121.80",
      "open": "124.20",
      "high": "126.40",
      "low": "120.80",
      "close": "120.80",
      "average": "123.5356",
      "volume": "63579",
      "turnover": "7854271",
      "trades": "326"
    },
    {
      "date": "2026-05-06",
      "bid": "121.00",
      "ask": "121.60",
      "open": "120.80",
      "high": "124.20",
      "low": "120.20",
      "close": "121.00",
      "average": "122.0223",
      "volume": "39469",
      "turnover": "4816099.4",
      "trades": "342"
    },
    {
      "date": "2026-05-07",
      "bid": "119.80",
      "ask": "120.80",
      "open": "122.20",
      "high": "124.00",
      "low": "119.20",
      "close": "120.40",
      "average": "120.7188",
      "volume": "37586",
      "turnover": "4537337.2",
      "trades": "351"
    },
    {
      "date": "2026-05-08",
      "bid": "117.80",
      "ask": "119.00",
      "open": "119.60",
      "high": "120.80",
      "low": "117.60",
      "close": "118.40",
      "average": "119.4936",
      "volume": "39267",
      "turnover": "4692173.8",
      "trades": "335"
    },
    {
      "date": "2026-05-11",
      "bid": "120.20",
      "ask": "121.00",
      "open": "119.20",
      "high": "124.80",
      "low": "118.20",
      "close": "120.20",
      "average": "120.9098",
      "volume": "75397",
      "turnover": "9116260.6",
      "trades": "460"
    },
    {
      "date": "2026-05-12",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.20",
      "high": "119.80",
      "low": "118.20",
      "close": "118.60",
      "average": "118.8766",
      "volume": "26360",
      "turnover": "3133586.2",
      "trades": "309"
    },
    {
      "date": "2026-05-13",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.40",
      "low": "118.20",
      "close": "120.40",
      "average": "119.5959",
      "volume": "32390",
      "turnover": "3873703.4",
      "trades": "270"
    },
    {
      "date": "2026-05-15",
      "bid": "122.60",
      "ask": "123.20",
      "open": "121.60",
      "high": "123.60",
      "low": "119.80",
      "close": "123.20",
      "average": "121.939",
      "volume": "27165",
      "turnover": "3312468.6",
      "trades": "260"
    },
    {
      "date": "2026-05-18",
      "bid": "123.20",
      "ask": "123.60",
      "open": "123.40",
      "high": "123.60",
      "low": "119.40",
      "close": "122.80",
      "average": "121.9847",
      "volume": "38530",
      "turnover": "4700069.2",
      "trades": "306"
    },
    {
      "date": "2026-05-19",
      "bid": "124.20",
      "ask": "125.00",
      "open": "123.80",
      "high": "126.00",
      "low": "123.20",
      "close": "124.20",
      "average": "124.748",
      "volume": "27354",
      "turnover": "3412357.8",
      "trades": "335"
    },
    {
      "date": "2026-05-20",
      "bid": "123.20",
      "ask": "124.60",
      "open": "124.60",
      "high": "125.20",
      "low": "122.80",
      "close": "124.00",
      "average": "124.1369",
      "volume": "30153",
      "turnover": "3743099.6",
      "trades": "433"
    },
    {
      "date": "2026-05-21",
      "bid": "124.00",
      "ask": "124.40",
      "open": "124.00",
      "high": "124.80",
      "low": "122.00",
      "close": "124.40",
      "average": "123.8453",
      "volume": "29854",
      "turnover": "3697274.4",
      "trades": "314"
    },
    {
      "date": "2026-05-22",
      "bid": "121.80",
      "ask": "122.60",
      "open": "124.60",
      "high": "124.80",
      "low": "121.60",
      "close": "122.00",
      "average": "122.5014",
      "volume": "18553",
      "turnover": "2272768",
      "trades": "224"
    },
    {
      "date": "2026-05-25",
      "bid": "124.20",
      "ask": "124.80",
      "open": "122.60",
      "high": "125.80",
      "low": "122.60",
      "close": "124.40",
      "average": "124.5588",
      "volume": "16460",
      "turnover": "2050238.4",
      "trades": "184"
    },
    {
      "date": "2026-05-26",
      "bid": "122.40",
      "ask": "123.40",
      "open": "125.20",
      "high": "125.20",
      "low": "122.20",
      "close": "122.20",
      "average": "123.2323",
      "volume": "31961",
      "turnover": "3938311.9",
      "trades": "291"
    },
    {
      "date": "2026-05-27",
      "bid": "122.20",
      "ask": "122.60",
      "open": "123.40",
      "high": "123.60",
      "low": "121.80",
      "close": "122.60",
      "average": "122.5984",
      "volume": "27982",
      "turnover": "3430548.8",
      "trades": "378"
    },
    {
      "date": "2026-05-28",
      "bid": "119.40",
      "ask": "120.00",
      "open": "122.60",
      "high": "122.80",
      "low": "119.20",
      "close": "119.80",
      "average": "120.7806",
      "volume": "80962",
      "turnover": "9778030.6",
      "trades": "405"
    },
    {
      "date": "2026-05-29",
      "bid": "120.60",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.20",
      "low": "119.20",
      "close": "120.60",
      "average": "120.4252",
      "volume": "86346",
      "turnover": "10398784.6",
      "trades": "211"
    },
    {
      "date": "2026-06-01",
      "bid": "120.00",
      "ask": "120.80",
      "open": "120.40",
      "high": "122.60",
      "low": "118.40",
      "close": "120.80",
      "average": "120.2906",
      "volume": "28138",
      "turnover": "3384806.6",
      "trades": "326"
    },
    {
      "date": "2026-06-02",
      "bid": "120.40",
      "ask": "121.20",
      "open": "120.80",
      "high": "122.20",
      "low": "119.40",
      "close": "120.60",
      "average": "121.1533",
      "volume": "24807",
      "turnover": "3005449.2",
      "trades": "208"
    },
    {
      "date": "2026-06-03",
      "bid": "120.80",
      "ask": "121.20",
      "open": "120.20",
      "high": "122.80",
      "low": "120.20",
      "close": "120.80",
      "average": "121.276",
      "volume": "16373",
      "turnover": "1985636.4",
      "trades": "182"
    },
    {
      "date": "2026-06-04",
      "bid": "123.40",
      "ask": "124.20",
      "open": "121.00",
      "high": "124.60",
      "low": "120.00",
      "close": "123.20",
      "average": "123.0411",
      "volume": "16000",
      "turnover": "1968658",
      "trades": "133"
    },
    {
      "date": "2026-06-05",
      "bid": "126.20",
      "ask": "126.40",
      "open": "123.40",
      "high": "127.80",
      "low": "122.00",
      "close": "126.00",
      "average": "126.6557",
      "volume": "206267",
      "turnover": "26124884.8",
      "trades": "345"
    },
    {
      "date": "2026-06-08",
      "bid": "128.20",
      "ask": "128.80",
      "open": "127.40",
      "high": "130.80",
      "low": "125.00",
      "close": "128.40",
      "average": "127.596",
      "volume": "186011",
      "turnover": "23732825.4",
      "trades": "575"
    },
    {
      "date": "2026-06-09",
      "bid": "126.40",
      "ask": "127.40",
      "open": "128.00",
      "high": "129.80",
      "low": "126.00",
      "close": "126.20",
      "average": "127.4516",
      "volume": "59964",
      "turnover": "7640834",
      "trades": "436"
    },
    {
      "date": "2026-06-10",
      "bid": "125.60",
      "ask": "126.20",
      "open": "126.80",
      "high": "129.20",
      "low": "125.00",
      "close": "126.00",
      "average": "126.6508",
      "volume": "52421",
      "turnover": "6639161.4",
      "trades": "383"
    },
    {
      "date": "2026-06-11",
      "bid": "131.40",
      "ask": "131.80",
      "open": "126.20",
      "high": "133.60",
      "low": "125.20",
      "close": "131.40",
      "average": "129.5439",
      "volume": "60254",
      "turnover": "7804845",
      "trades": "461"
    },
    {
      "date": "2026-06-12",
      "bid": "137.60",
      "ask": "138.20",
      "open": "134.00",
      "high": "138.20",
      "low": "132.40",
      "close": "138.20",
      "average": "136.7839",
      "volume": "61122",
      "turnover": "8383580.6",
      "trades": "402"
    },
    {
      "date": "2026-06-15",
      "bid": "147.80",
      "ask": "148.00",
      "open": "149.80",
      "high": "154.40",
      "low": "146.20",
      "close": "146.80",
      "average": "149.3622",
      "volume": "297418",
      "turnover": "44423917.8",
      "trades": "2665"
    },
    {
      "date": "2026-06-16",
      "bid": "143.40",
      "ask": "144.60",
      "open": "148.00",
      "high": "149.60",
      "low": "142.80",
      "close": "143.60",
      "average": "146.5076",
      "volume": "138201",
      "turnover": "20247500.8",
      "trades": "1165"
    },
    {
      "date": "2026-06-17",
      "bid": "141.20",
      "ask": "142.20",
      "open": "143.80",
      "high": "145.20",
      "low": "139.40",
      "close": "141.20",
      "average": "141.8344",
      "volume": "70172",
      "turnover": "9952803.19",
      "trades": "891"
    },
    {
      "date": "2026-06-18",
      "bid": "137.00",
      "ask": "138.20",
      "open": "142.40",
      "high": "142.40",
      "low": "136.20",
      "close": "136.80",
      "average": "138.5715",
      "volume": "55672",
      "turnover": "7714602.1",
      "trades": "553"
    },
    {
      "date": "2026-06-22",
      "bid": "135.20",
      "ask": "136.00",
      "open": "136.80",
      "high": "137.80",
      "low": "134.60",
      "close": "135.80",
      "average": "135.9234",
      "volume": "48960",
      "turnover": "6654810.8",
      "trades": "497"
    },
    {
      "date": "2026-06-23",
      "bid": "137.60",
      "ask": "138.20",
      "open": "136.80",
      "high": "139.80",
      "low": "134.80",
      "close": "138.40",
      "average": "137.1252",
      "volume": "24991",
      "turnover": "3426978",
      "trades": "257"
    },
    {
      "date": "2026-06-24",
      "bid": "135.80",
      "ask": "136.40",
      "open": "139.80",
      "high": "140.00",
      "low": "133.00",
      "close": "136.80",
      "average": "135.1502",
      "volume": "46608",
      "turnover": "6298967",
      "trades": "410"
    },
    {
      "date": "2026-06-25",
      "bid": "138.80",
      "ask": "139.80",
      "open": "137.40",
      "high": "140.00",
      "low": "135.60",
      "close": "138.80",
      "average": "137.7108",
      "volume": "32086",
      "turnover": "4418588",
      "trades": "324"
    },
    {
      "date": "2026-06-26",
      "bid": "136.20",
      "ask": "137.20",
      "open": "140.20",
      "high": "140.20",
      "low": "134.80",
      "close": "136.00",
      "average": "136.5691",
      "volume": "21560",
      "turnover": "2943333.9",
      "trades": "264"
    },
    {
      "date": "2026-06-29",
      "bid": "135.00",
      "ask": "136.00",
      "open": "136.60",
      "high": "137.80",
      "low": "135.20",
      "close": "135.40",
      "average": "136.4412",
      "volume": "25936",
      "turnover": "3539402.1",
      "trades": "288"
    },
    {
      "date": "2026-06-30",
      "bid": "135.20",
      "ask": "136.00",
      "open": "135.80",
      "high": "137.00",
      "low": "134.20",
      "close": "136.20",
      "average": "135.8408",
      "volume": "17534",
      "turnover": "2381833.2",
      "trades": "224"
    },
    {
      "date": "2026-07-01",
      "bid": "136.20",
      "ask": "138.00",
      "open": "136.40",
      "high": "137.40",
      "low": "133.80",
      "close": "137.00",
      "average": "135.8185",
      "volume": "21048",
      "turnover": "2858706.8",
      "trades": "276"
    },
    {
      "date": "2026-07-02",
      "bid": "142.40",
      "ask": "142.60",
      "open": "136.80",
      "high": "142.80",
      "low": "135.40",
      "close": "142.80",
      "average": "140.4828",
      "volume": "20770",
      "turnover": "2916989.8",
      "trades": "210"
    },
    {
      "date": "2026-07-03",
      "bid": "147.00",
      "ask": "147.60",
      "open": "143.00",
      "high": "147.80",
      "low": "142.00",
      "close": "146.40",
      "average": "145.9666",
      "volume": "29129",
      "turnover": "4251860.4",
      "trades": "368"
    },
    {
      "date": "2026-07-06",
      "bid": "143.20",
      "ask": "146.00",
      "open": "147.60",
      "high": "148.00",
      "low": "143.00",
      "close": "143.40",
      "average": "145.0551",
      "volume": "18390",
      "turnover": "2667562.6",
      "trades": "290"
    },
    {
      "date": "2026-07-07",
      "bid": "136.40",
      "ask": "137.40",
      "open": "143.40",
      "high": "144.40",
      "low": "136.20",
      "close": "136.60",
      "average": "138.3092",
      "volume": "39551",
      "turnover": "5470203.1",
      "trades": "388"
    },
    {
      "date": "2026-07-08",
      "bid": "132.00",
      "ask": "133.20",
      "open": "136.20",
      "high": "136.40",
      "low": "132.00",
      "close": "132.00",
      "average": "133.138",
      "volume": "32326",
      "turnover": "4303820",
      "trades": "351"
    },
    {
      "date": "2026-07-09",
      "bid": "133.20",
      "ask": "134.60",
      "open": "136.00",
      "high": "136.00",
      "low": "132.20",
      "close": "134.80",
      "average": "133.6476",
      "volume": "16039",
      "turnover": "2143568.4",
      "trades": "211"
    },
    {
      "date": "2026-07-10",
      "bid": "136.80",
      "ask": "138.20",
      "open": "134.40",
      "high": "138.40",
      "low": "134.40",
      "close": "138.40",
      "average": "137.2182",
      "volume": "12538",
      "turnover": "1720453",
      "trades": "179"
    },
    {
      "date": "2026-07-13",
      "bid": "138.20",
      "ask": "138.80",
      "open": "138.40",
      "high": "139.80",
      "low": "136.80",
      "close": "138.40",
      "average": "138.2901",
      "volume": "21004",
      "turnover": "2904645.8",
      "trades": "249"
    },
    {
      "date": "2026-07-14",
      "bid": "133.20",
      "ask": "133.80",
      "open": "136.00",
      "high": "136.00",
      "low": "131.80",
      "close": "134.40",
      "average": "133.7668",
      "volume": "32098",
      "turnover": "4293646.2",
      "trades": "328"
    },
    {
      "date": "2026-07-15",
      "bid": "134.40",
      "ask": "135.80",
      "open": "134.20",
      "high": "136.20",
      "low": "132.60",
      "close": "135.40",
      "average": "134.5019",
      "volume": "25981",
      "turnover": "3494525.4",
      "trades": "266"
    },
    {
      "date": "2026-07-16",
      "bid": "136.20",
      "ask": "137.20",
      "open": "134.20",
      "high": "137.20",
      "low": "133.00",
      "close": "136.60",
      "average": "135.831",
      "volume": "12521",
      "turnover": "1700739.4",
      "trades": "225"
    },
    {
      "date": "2026-07-17",
      "bid": "146.40",
      "ask": "147.00",
      "open": "146.00",
      "high": "153.00",
      "low": "144.80",
      "close": "147.20",
      "average": "148.3642",
      "volume": "88649",
      "turnover": "13152210.5",
      "trades": "826"
    },
    {
      "date": "2026-07-20",
      "bid": "149.20",
      "ask": "149.80",
      "open": "146.40",
      "high": "152.60",
      "low": "145.00",
      "close": "148.80",
      "average": "148.8532",
      "volume": "29950",
      "turnover": "4458319.3",
      "trades": "344"
    },
    {
      "date": "2026-07-21",
      "bid": "145.20",
      "ask": "145.80",
      "open": "148.80",
      "high": "148.80",
      "low": "142.80",
      "close": "144.80",
      "average": "144.4886",
      "volume": "23266",
      "turnover": "3361654.9",
      "trades": "350"
    },
    {
      "date": "2026-07-22",
      "bid": "142.40",
      "ask": "142.80",
      "open": "144.40",
      "high": "146.40",
      "low": "142.20",
      "close": "142.20",
      "average": "143.1754",
      "volume": "16130",
      "turnover": "2310030",
      "trades": "232"
    },
    {
      "date": "2026-07-23",
      "bid": "138.80",
      "ask": "139.60",
      "open": "142.00",
      "high": "142.00",
      "low": "139.00",
      "close": "139.00",
      "average": "139.5315",
      "volume": "13113",
      "turnover": "1829722",
      "trades": "174"
    },
    {
      "date": "2026-07-24",
      "bid": "139.00",
      "ask": "140.40",
      "open": "138.80",
      "high": "140.20",
      "low": "138.40",
      "close": "140.00",
      "average": "139.4719",
      "volume": "14466",
      "turnover": "2017537.2",
      "trades": "173"
    },
    {
      "date": "2026-07-27",
      "bid": "142.40",
      "ask": "143.20",
      "open": "139.00",
      "high": "144.80",
      "low": "139.00",
      "close": "141.80",
      "average": "142.4081",
      "volume": "13598",
      "turnover": "1936039.5",
      "trades": "208"
    },
    {
      "date": "2026-07-28",
      "bid": "144.60",
      "ask": "146.40",
      "open": "143.20",
      "high": "145.00",
      "low": "141.60",
      "close": "144.40",
      "average": "143.4346",
      "volume": "18243",
      "turnover": "2616680.1",
      "trades": "208"
    },
    {
      "date": "2026-07-29",
      "bid": "152.60",
      "ask": "153.60",
      "open": "145.60",
      "high": "153.60",
      "low": "144.40",
      "close": "152.60",
      "average": "151.3213",
      "volume": "37837",
      "turnover": "5725264.2",
      "trades": "441"
    },
    {
      "date": "2026-07-30",
      "bid": "148.80",
      "ask": "149.20",
      "open": "153.80",
      "high": "153.80",
      "low": "148.40",
      "close": "148.40",
      "average": "151.4713",
      "volume": "16806",
      "turnover": "2545721",
      "trades": "253"
    },
    {
      "date": "2026-07-31",
      "bid": "147.20",
      "ask": "148.60",
      "open": "148.80",
      "high": "151.20",
      "low": "147.20",
      "close": "147.20",
      "average": "148.399",
      "volume": "10973",
      "turnover": "1628415.4",
      "trades": "182"
    },
    {
      "date": "2026-08-03",
      "bid": "148.20",
      "ask": "149.80",
      "open": "148.00",
      "high": "150.20",
      "low": "146.60",
      "close": "148.00",
      "average": "147.9612",
      "volume": "15167",
      "turnover": "2244180.9",
      "trades": "232"
    },
    {
      "date": "2026-08-04",
      "bid": "148.00",
      "ask": "149.40",
      "open": "149.60",
      "high": "150.80",
      "low": "147.00",
      "close": "148.80",
      "average": "148.5709",
      "volume": "13501",
      "turnover": "2005943.8",
      "trades": "190"
    },
    {
      "date": "2026-08-05",
      "bid": "147.60",
      "ask": "149.00",
      "open": "148.80",
      "high": "149.80",
      "low": "147.00",
      "close": "148.20",
      "average": "148.2657",
      "volume": "11375",
      "turnover": "1686535",
      "trades": "166"
    }
  ]
}