{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX185842/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ivso?id=TX185842",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX185842",
    "asset_class": "SHARES",
    "isin": "SE0001200015",
    "symbol": "IVSO",
    "company": "INVISIO",
    "market": null,
    "last_sale_price": "SEK 214.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "173.00",
      "ask": "173.50",
      "open": "178.40",
      "high": "180.60",
      "low": "172.20",
      "close": "174.00",
      "average": "175.4069",
      "volume": "54312",
      "turnover": "9524944.65",
      "trades": "687"
    },
    {
      "date": "2021-08-03",
      "bid": "170.30",
      "ask": "171.40",
      "open": "173.00",
      "high": "174.50",
      "low": "170.40",
      "close": "171.10",
      "average": "172.3378",
      "volume": "44762",
      "turnover": "7716357.15",
      "trades": "561"
    },
    {
      "date": "2021-08-04",
      "bid": "174.20",
      "ask": "174.50",
      "open": "170.00",
      "high": "174.90",
      "low": "169.40",
      "close": "174.30",
      "average": "172.8522",
      "volume": "40248",
      "turnover": "6957048.4",
      "trades": "717"
    },
    {
      "date": "2021-08-05",
      "bid": "174.00",
      "ask": "174.50",
      "open": "174.30",
      "high": "179.70",
      "low": "172.30",
      "close": "174.10",
      "average": "176.1918",
      "volume": "73613",
      "turnover": "12965793.3",
      "trades": "850"
    },
    {
      "date": "2021-08-06",
      "bid": "174.60",
      "ask": "175.00",
      "open": "174.50",
      "high": "176.90",
      "low": "171.20",
      "close": "175.30",
      "average": "174.1455",
      "volume": "40375",
      "turnover": "7032264.65",
      "trades": "579"
    },
    {
      "date": "2021-08-09",
      "bid": "171.40",
      "ask": "172.40",
      "open": "175.20",
      "high": "175.20",
      "low": "168.60",
      "close": "170.90",
      "average": "170.5937",
      "volume": "44979",
      "turnover": "7675009.95",
      "trades": "650"
    },
    {
      "date": "2021-08-10",
      "bid": "172.80",
      "ask": "173.00",
      "open": "168.80",
      "high": "174.30",
      "low": "168.80",
      "close": "173.00",
      "average": "172.4721",
      "volume": "41304",
      "turnover": "7123827.05",
      "trades": "625"
    },
    {
      "date": "2021-08-11",
      "bid": "175.40",
      "ask": "175.60",
      "open": "173.00",
      "high": "177.00",
      "low": "172.00",
      "close": "176.00",
      "average": "173.9461",
      "volume": "90659",
      "turnover": "15748422.95",
      "trades": "727"
    },
    {
      "date": "2021-08-12",
      "bid": "175.50",
      "ask": "176.50",
      "open": "178.10",
      "high": "178.10",
      "low": "174.50",
      "close": "176.80",
      "average": "175.965",
      "volume": "24137",
      "turnover": "4246864.59",
      "trades": "362"
    },
    {
      "date": "2021-08-13",
      "bid": "176.00",
      "ask": "176.60",
      "open": "176.80",
      "high": "177.20",
      "low": "175.80",
      "close": "176.20",
      "average": "176.3062",
      "volume": "13116",
      "turnover": "2312432.7",
      "trades": "246"
    },
    {
      "date": "2021-08-16",
      "bid": "175.00",
      "ask": "175.60",
      "open": "173.20",
      "high": "179.00",
      "low": "173.20",
      "close": "175.30",
      "average": "176.3869",
      "volume": "39205",
      "turnover": "6915203.6",
      "trades": "575"
    },
    {
      "date": "2021-08-17",
      "bid": "175.30",
      "ask": "176.30",
      "open": "177.60",
      "high": "177.60",
      "low": "174.00",
      "close": "176.30",
      "average": "175.6622",
      "volume": "16919",
      "turnover": "2971878.75",
      "trades": "214"
    },
    {
      "date": "2021-08-18",
      "bid": "182.00",
      "ask": "182.20",
      "open": "176.30",
      "high": "182.50",
      "low": "175.30",
      "close": "182.30",
      "average": "179.7055",
      "volume": "45783",
      "turnover": "8225976.25",
      "trades": "728"
    },
    {
      "date": "2021-08-19",
      "bid": "176.30",
      "ask": "177.20",
      "open": "181.10",
      "high": "184.50",
      "low": "173.80",
      "close": "176.50",
      "average": "178.1745",
      "volume": "81481",
      "turnover": "14517835.1",
      "trades": "1368"
    },
    {
      "date": "2021-08-20",
      "bid": "176.50",
      "ask": "177.20",
      "open": "176.60",
      "high": "178.90",
      "low": "175.20",
      "close": "177.20",
      "average": "177.3701",
      "volume": "29100",
      "turnover": "5161470.3",
      "trades": "386"
    },
    {
      "date": "2021-08-23",
      "bid": "176.40",
      "ask": "177.00",
      "open": "177.20",
      "high": "178.20",
      "low": "175.00",
      "close": "176.40",
      "average": "176.3628",
      "volume": "45381",
      "turnover": "8002986.25",
      "trades": "652"
    },
    {
      "date": "2021-08-24",
      "bid": "175.60",
      "ask": "175.90",
      "open": "177.00",
      "high": "179.00",
      "low": "174.30",
      "close": "175.30",
      "average": "176.6943",
      "volume": "60461",
      "turnover": "10682869.65",
      "trades": "320"
    },
    {
      "date": "2021-08-25",
      "bid": "175.90",
      "ask": "176.20",
      "open": "175.30",
      "high": "179.40",
      "low": "174.40",
      "close": "176.10",
      "average": "177.2014",
      "volume": "27374",
      "turnover": "4850710",
      "trades": "456"
    },
    {
      "date": "2021-08-26",
      "bid": "178.10",
      "ask": "178.30",
      "open": "176.10",
      "high": "178.20",
      "low": "173.30",
      "close": "177.90",
      "average": "175.8682",
      "volume": "28192",
      "turnover": "4958074.9",
      "trades": "398"
    },
    {
      "date": "2021-08-27",
      "bid": "171.50",
      "ask": "172.60",
      "open": "177.90",
      "high": "178.80",
      "low": "171.40",
      "close": "171.80",
      "average": "173.3306",
      "volume": "22984",
      "turnover": "3985130.95",
      "trades": "429"
    },
    {
      "date": "2021-08-30",
      "bid": "170.60",
      "ask": "171.40",
      "open": "170.00",
      "high": "171.50",
      "low": "163.00",
      "close": "171.20",
      "average": "166.6811",
      "volume": "44319",
      "turnover": "7387140.6",
      "trades": "642"
    },
    {
      "date": "2021-08-31",
      "bid": "180.00",
      "ask": "180.80",
      "open": "171.70",
      "high": "181.40",
      "low": "170.60",
      "close": "179.80",
      "average": "176.9327",
      "volume": "153883",
      "turnover": "27236942.65",
      "trades": "1121"
    },
    {
      "date": "2021-09-01",
      "bid": "180.10",
      "ask": "180.80",
      "open": "179.80",
      "high": "181.00",
      "low": "177.20",
      "close": "179.80",
      "average": "178.5233",
      "volume": "30929",
      "turnover": "5520014.7",
      "trades": "525"
    },
    {
      "date": "2021-09-02",
      "bid": "182.40",
      "ask": "183.10",
      "open": "179.80",
      "high": "185.60",
      "low": "177.20",
      "close": "183.50",
      "average": "183.3252",
      "volume": "28131",
      "turnover": "5157139.4",
      "trades": "477"
    },
    {
      "date": "2021-09-03",
      "bid": "180.40",
      "ask": "181.40",
      "open": "185.00",
      "high": "185.00",
      "low": "179.70",
      "close": "180.20",
      "average": "181.9774",
      "volume": "30410",
      "turnover": "5533933.9",
      "trades": "441"
    },
    {
      "date": "2021-09-06",
      "bid": "184.60",
      "ask": "185.10",
      "open": "182.60",
      "high": "186.70",
      "low": "181.60",
      "close": "183.50",
      "average": "184.1962",
      "volume": "52405",
      "turnover": "9652800.9",
      "trades": "728"
    },
    {
      "date": "2021-09-07",
      "bid": "195.00",
      "ask": "195.60",
      "open": "184.30",
      "high": "198.30",
      "low": "184.30",
      "close": "195.00",
      "average": "191.5462",
      "volume": "78491",
      "turnover": "15033276",
      "trades": "825"
    },
    {
      "date": "2021-09-08",
      "bid": "189.80",
      "ask": "190.30",
      "open": "194.80",
      "high": "194.80",
      "low": "187.80",
      "close": "189.70",
      "average": "190.3815",
      "volume": "83611",
      "turnover": "15910200.25",
      "trades": "1019"
    },
    {
      "date": "2021-09-09",
      "bid": "190.20",
      "ask": "190.50",
      "open": "189.70",
      "high": "191.90",
      "low": "187.50",
      "close": "189.20",
      "average": "189.6164",
      "volume": "77192",
      "turnover": "14655308.1",
      "trades": "507"
    },
    {
      "date": "2021-09-10",
      "bid": "185.50",
      "ask": "186.00",
      "open": "187.50",
      "high": "191.40",
      "low": "185.00",
      "close": "186.00",
      "average": "187.0789",
      "volume": "84026",
      "turnover": "15716903.95",
      "trades": "388"
    },
    {
      "date": "2021-09-13",
      "bid": "181.90",
      "ask": "182.70",
      "open": "186.00",
      "high": "188.00",
      "low": "180.30",
      "close": "182.20",
      "average": "182.8933",
      "volume": "41545",
      "turnover": "7597898.2",
      "trades": "522"
    },
    {
      "date": "2021-09-14",
      "bid": "184.10",
      "ask": "185.00",
      "open": "183.10",
      "high": "185.40",
      "low": "181.00",
      "close": "184.70",
      "average": "183.1324",
      "volume": "33003",
      "turnover": "6043572.9",
      "trades": "475"
    },
    {
      "date": "2021-09-15",
      "bid": "181.50",
      "ask": "182.40",
      "open": "184.70",
      "high": "186.20",
      "low": "181.10",
      "close": "181.50",
      "average": "184.2884",
      "volume": "33973",
      "turnover": "6260828.4",
      "trades": "635"
    },
    {
      "date": "2021-09-16",
      "bid": "178.70",
      "ask": "179.10",
      "open": "183.00",
      "high": "183.00",
      "low": "177.50",
      "close": "178.80",
      "average": "179.2311",
      "volume": "32350",
      "turnover": "5798098.8",
      "trades": "430"
    },
    {
      "date": "2021-09-17",
      "bid": "178.50",
      "ask": "179.50",
      "open": "178.80",
      "high": "182.80",
      "low": "176.60",
      "close": "182.80",
      "average": "181.0123",
      "volume": "43928",
      "turnover": "7949160.5",
      "trades": "373"
    },
    {
      "date": "2021-09-20",
      "bid": "174.80",
      "ask": "175.40",
      "open": "180.00",
      "high": "180.30",
      "low": "174.10",
      "close": "175.30",
      "average": "174.818",
      "volume": "217083",
      "turnover": "37949881.29",
      "trades": "508"
    },
    {
      "date": "2021-09-21",
      "bid": "177.20",
      "ask": "177.50",
      "open": "175.30",
      "high": "177.90",
      "low": "171.70",
      "close": "177.60",
      "average": "175.7943",
      "volume": "287864",
      "turnover": "50603996.85",
      "trades": "369"
    },
    {
      "date": "2021-09-22",
      "bid": "175.00",
      "ask": "175.60",
      "open": "175.60",
      "high": "179.60",
      "low": "172.90",
      "close": "174.60",
      "average": "175.1561",
      "volume": "16445",
      "turnover": "2880450.2",
      "trades": "216"
    },
    {
      "date": "2021-09-23",
      "bid": "179.10",
      "ask": "179.50",
      "open": "174.60",
      "high": "181.20",
      "low": "174.00",
      "close": "179.50",
      "average": "178.0898",
      "volume": "33113",
      "turnover": "5897088.5",
      "trades": "437"
    },
    {
      "date": "2021-09-24",
      "bid": "175.00",
      "ask": "175.60",
      "open": "179.50",
      "high": "180.00",
      "low": "175.10",
      "close": "175.20",
      "average": "176.6865",
      "volume": "7174",
      "turnover": "1267549",
      "trades": "195"
    },
    {
      "date": "2021-09-27",
      "bid": "173.50",
      "ask": "174.00",
      "open": "175.20",
      "high": "176.90",
      "low": "172.40",
      "close": "173.40",
      "average": "173.6823",
      "volume": "54151",
      "turnover": "9405070.3",
      "trades": "526"
    },
    {
      "date": "2021-09-28",
      "bid": "168.40",
      "ask": "169.00",
      "open": "174.80",
      "high": "174.80",
      "low": "166.50",
      "close": "168.60",
      "average": "170.9279",
      "volume": "198619",
      "turnover": "33903473.2",
      "trades": "587"
    },
    {
      "date": "2021-09-29",
      "bid": "169.70",
      "ask": "170.60",
      "open": "168.00",
      "high": "172.30",
      "low": "167.90",
      "close": "170.00",
      "average": "169.7112",
      "volume": "31623",
      "turnover": "5366776.8",
      "trades": "464"
    },
    {
      "date": "2021-09-30",
      "bid": "173.60",
      "ask": "174.00",
      "open": "170.00",
      "high": "174.30",
      "low": "169.70",
      "close": "174.30",
      "average": "172.2705",
      "volume": "32237",
      "turnover": "5553232.4",
      "trades": "489"
    },
    {
      "date": "2021-10-01",
      "bid": "175.50",
      "ask": "175.90",
      "open": "174.80",
      "high": "179.00",
      "low": "170.60",
      "close": "175.20",
      "average": "176.3999",
      "volume": "26558",
      "turnover": "4684829.3",
      "trades": "456"
    },
    {
      "date": "2021-10-04",
      "bid": "169.40",
      "ask": "170.20",
      "open": "175.20",
      "high": "177.00",
      "low": "169.40",
      "close": "169.50",
      "average": "172.4615",
      "volume": "33653",
      "turnover": "5803812.75",
      "trades": "537"
    },
    {
      "date": "2021-10-05",
      "bid": "166.10",
      "ask": "166.90",
      "open": "169.00",
      "high": "171.00",
      "low": "163.40",
      "close": "167.20",
      "average": "166.0989",
      "volume": "52010",
      "turnover": "8647589",
      "trades": "569"
    },
    {
      "date": "2021-10-06",
      "bid": "166.60",
      "ask": "167.40",
      "open": "167.20",
      "high": "167.80",
      "low": "162.80",
      "close": "167.00",
      "average": "165.4428",
      "volume": "18270",
      "turnover": "3022224.6",
      "trades": "265"
    },
    {
      "date": "2021-10-07",
      "bid": "167.80",
      "ask": "168.30",
      "open": "167.00",
      "high": "168.90",
      "low": "165.90",
      "close": "168.10",
      "average": "167.5453",
      "volume": "16369",
      "turnover": "2741823.6",
      "trades": "275"
    },
    {
      "date": "2021-10-08",
      "bid": "165.10",
      "ask": "165.40",
      "open": "166.20",
      "high": "169.00",
      "low": "164.80",
      "close": "165.20",
      "average": "166.386",
      "volume": "15795",
      "turnover": "2628315.79",
      "trades": "216"
    },
    {
      "date": "2021-10-11",
      "bid": "165.40",
      "ask": "165.80",
      "open": "162.60",
      "high": "166.00",
      "low": "161.40",
      "close": "166.00",
      "average": "162.4345",
      "volume": "110370",
      "turnover": "17928885.7",
      "trades": "291"
    },
    {
      "date": "2021-10-12",
      "bid": "171.90",
      "ask": "172.40",
      "open": "165.40",
      "high": "173.10",
      "low": "163.70",
      "close": "172.50",
      "average": "169.4117",
      "volume": "32805",
      "turnover": "5547882.2",
      "trades": "386"
    },
    {
      "date": "2021-10-13",
      "bid": "175.00",
      "ask": "175.50",
      "open": "172.50",
      "high": "177.60",
      "low": "171.10",
      "close": "175.00",
      "average": "175.8673",
      "volume": "124923",
      "turnover": "21969729.9",
      "trades": "332"
    },
    {
      "date": "2021-10-14",
      "bid": "176.80",
      "ask": "177.00",
      "open": "176.10",
      "high": "178.90",
      "low": "174.00",
      "close": "177.60",
      "average": "176.8552",
      "volume": "31218",
      "turnover": "5521120.6",
      "trades": "519"
    },
    {
      "date": "2021-10-15",
      "bid": "181.80",
      "ask": "182.30",
      "open": "178.30",
      "high": "182.80",
      "low": "177.00",
      "close": "182.30",
      "average": "179.9662",
      "volume": "53136",
      "turnover": "9561831.15",
      "trades": "631"
    },
    {
      "date": "2021-10-18",
      "bid": "184.40",
      "ask": "185.00",
      "open": "182.30",
      "high": "185.00",
      "low": "178.60",
      "close": "185.00",
      "average": "183.0602",
      "volume": "22067",
      "turnover": "4040183.8",
      "trades": "513"
    },
    {
      "date": "2021-10-19",
      "bid": "167.10",
      "ask": "167.90",
      "open": "174.30",
      "high": "185.10",
      "low": "166.80",
      "close": "167.40",
      "average": "171.975",
      "volume": "154240",
      "turnover": "26525137.2",
      "trades": "2018"
    },
    {
      "date": "2021-10-20",
      "bid": "167.50",
      "ask": "168.00",
      "open": "166.40",
      "high": "168.20",
      "low": "164.10",
      "close": "167.00",
      "average": "165.7508",
      "volume": "58913",
      "turnover": "9759357.8",
      "trades": "687"
    },
    {
      "date": "2021-10-21",
      "bid": "168.70",
      "ask": "169.80",
      "open": "166.90",
      "high": "170.30",
      "low": "165.80",
      "close": "168.50",
      "average": "168.0694",
      "volume": "26309",
      "turnover": "4421942.55",
      "trades": "399"
    },
    {
      "date": "2021-10-22",
      "bid": "166.60",
      "ask": "167.30",
      "open": "167.70",
      "high": "169.40",
      "low": "166.40",
      "close": "167.10",
      "average": "167.9121",
      "volume": "21625",
      "turnover": "3632126",
      "trades": "358"
    },
    {
      "date": "2021-10-25",
      "bid": "167.30",
      "ask": "168.00",
      "open": "168.00",
      "high": "168.60",
      "low": "163.10",
      "close": "168.20",
      "average": "166.0103",
      "volume": "26816",
      "turnover": "4453998.8",
      "trades": "487"
    },
    {
      "date": "2021-10-26",
      "bid": "163.10",
      "ask": "163.80",
      "open": "168.20",
      "high": "168.40",
      "low": "162.10",
      "close": "163.50",
      "average": "165.10",
      "volume": "11235",
      "turnover": "1854898",
      "trades": "310"
    },
    {
      "date": "2021-10-27",
      "bid": "163.90",
      "ask": "164.50",
      "open": "162.00",
      "high": "165.90",
      "low": "158.70",
      "close": "164.10",
      "average": "163.4374",
      "volume": "34176",
      "turnover": "5584822.2",
      "trades": "554"
    },
    {
      "date": "2021-10-28",
      "bid": "152.90",
      "ask": "155.40",
      "open": "164.50",
      "high": "167.10",
      "low": "146.60",
      "close": "152.40",
      "average": "152.98",
      "volume": "193494",
      "turnover": "29600613.1",
      "trades": "1612"
    },
    {
      "date": "2021-10-29",
      "bid": "155.00",
      "ask": "155.10",
      "open": "157.80",
      "high": "157.80",
      "low": "148.60",
      "close": "155.20",
      "average": "153.1524",
      "volume": "55707",
      "turnover": "8529550.05",
      "trades": "690"
    },
    {
      "date": "2021-11-01",
      "bid": "155.50",
      "ask": "156.00",
      "open": "154.10",
      "high": "165.80",
      "low": "154.10",
      "close": "155.70",
      "average": "160.2516",
      "volume": "85481",
      "turnover": "13698467.2",
      "trades": "651"
    },
    {
      "date": "2021-11-02",
      "bid": "157.50",
      "ask": "158.10",
      "open": "155.40",
      "high": "161.40",
      "low": "154.90",
      "close": "158.50",
      "average": "157.78",
      "volume": "24169",
      "turnover": "3813384.8",
      "trades": "356"
    },
    {
      "date": "2021-11-03",
      "bid": "168.50",
      "ask": "169.00",
      "open": "159.00",
      "high": "172.50",
      "low": "157.70",
      "close": "169.20",
      "average": "167.6536",
      "volume": "62910",
      "turnover": "10559918.9",
      "trades": "948"
    },
    {
      "date": "2021-11-04",
      "bid": "168.80",
      "ask": "169.20",
      "open": "171.40",
      "high": "173.30",
      "low": "164.00",
      "close": "169.20",
      "average": "168.8628",
      "volume": "31698",
      "turnover": "5352611.7",
      "trades": "629"
    },
    {
      "date": "2021-11-05",
      "bid": "168.70",
      "ask": "169.10",
      "open": "169.20",
      "high": "171.50",
      "low": "167.30",
      "close": "170.20",
      "average": "169.5546",
      "volume": "18507",
      "turnover": "3137840.4",
      "trades": "237"
    },
    {
      "date": "2021-11-08",
      "bid": "169.10",
      "ask": "169.60",
      "open": "170.00",
      "high": "170.20",
      "low": "167.00",
      "close": "169.10",
      "average": "168.3324",
      "volume": "18771",
      "turnover": "3159766.9",
      "trades": "320"
    },
    {
      "date": "2021-11-09",
      "bid": "167.00",
      "ask": "167.50",
      "open": "169.10",
      "high": "170.70",
      "low": "166.50",
      "close": "166.50",
      "average": "168.541",
      "volume": "20376",
      "turnover": "3434190.5",
      "trades": "325"
    },
    {
      "date": "2021-11-10",
      "bid": "166.90",
      "ask": "167.50",
      "open": "167.70",
      "high": "168.20",
      "low": "165.00",
      "close": "167.10",
      "average": "166.4841",
      "volume": "15639",
      "turnover": "2603644.9",
      "trades": "237"
    },
    {
      "date": "2021-11-11",
      "bid": "169.20",
      "ask": "169.70",
      "open": "167.10",
      "high": "170.30",
      "low": "165.00",
      "close": "170.30",
      "average": "168.8928",
      "volume": "17208",
      "turnover": "2905610.5",
      "trades": "248"
    },
    {
      "date": "2021-11-12",
      "bid": "171.70",
      "ask": "172.50",
      "open": "170.30",
      "high": "174.60",
      "low": "167.70",
      "close": "172.20",
      "average": "171.5864",
      "volume": "16521",
      "turnover": "2834778.1",
      "trades": "304"
    },
    {
      "date": "2021-11-15",
      "bid": "175.00",
      "ask": "175.80",
      "open": "172.90",
      "high": "176.10",
      "low": "170.00",
      "close": "175.30",
      "average": "173.4693",
      "volume": "15121",
      "turnover": "2623029.79",
      "trades": "344"
    },
    {
      "date": "2021-11-16",
      "bid": "175.30",
      "ask": "176.50",
      "open": "175.30",
      "high": "177.60",
      "low": "172.20",
      "close": "175.30",
      "average": "175.1449",
      "volume": "21090",
      "turnover": "3693807.4",
      "trades": "385"
    },
    {
      "date": "2021-11-17",
      "bid": "175.20",
      "ask": "176.40",
      "open": "175.30",
      "high": "178.70",
      "low": "170.20",
      "close": "175.00",
      "average": "175.3763",
      "volume": "20729",
      "turnover": "3635375.7",
      "trades": "389"
    },
    {
      "date": "2021-11-18",
      "bid": "178.10",
      "ask": "179.30",
      "open": "173.90",
      "high": "181.00",
      "low": "173.90",
      "close": "177.90",
      "average": "178.2571",
      "volume": "71757",
      "turnover": "12791195.2",
      "trades": "609"
    },
    {
      "date": "2021-11-19",
      "bid": "169.20",
      "ask": "169.90",
      "open": "178.30",
      "high": "178.30",
      "low": "168.40",
      "close": "169.30",
      "average": "171.7079",
      "volume": "14983",
      "turnover": "2572448.5",
      "trades": "248"
    },
    {
      "date": "2021-11-22",
      "bid": "166.70",
      "ask": "167.40",
      "open": "168.30",
      "high": "172.20",
      "low": "166.70",
      "close": "166.70",
      "average": "168.7746",
      "volume": "18685",
      "turnover": "3153554.1",
      "trades": "345"
    },
    {
      "date": "2021-11-23",
      "bid": "162.30",
      "ask": "163.20",
      "open": "166.00",
      "high": "167.10",
      "low": "161.50",
      "close": "162.20",
      "average": "164.5266",
      "volume": "36843",
      "turnover": "6049879.85",
      "trades": "346"
    },
    {
      "date": "2021-11-24",
      "bid": "160.20",
      "ask": "161.00",
      "open": "160.00",
      "high": "162.60",
      "low": "157.70",
      "close": "160.40",
      "average": "160.6144",
      "volume": "27339",
      "turnover": "4389993.4",
      "trades": "410"
    },
    {
      "date": "2021-11-25",
      "bid": "163.00",
      "ask": "164.10",
      "open": "160.40",
      "high": "166.70",
      "low": "159.10",
      "close": "163.60",
      "average": "162.9727",
      "volume": "27119",
      "turnover": "4419655.4",
      "trades": "416"
    },
    {
      "date": "2021-11-26",
      "bid": "157.30",
      "ask": "158.90",
      "open": "161.80",
      "high": "162.10",
      "low": "155.60",
      "close": "158.10",
      "average": "158.6234",
      "volume": "32415",
      "turnover": "5140764.4",
      "trades": "517"
    },
    {
      "date": "2021-11-29",
      "bid": "157.20",
      "ask": "158.40",
      "open": "158.10",
      "high": "160.50",
      "low": "157.20",
      "close": "157.50",
      "average": "158.5608",
      "volume": "17884",
      "turnover": "2832638.05",
      "trades": "304"
    },
    {
      "date": "2021-11-30",
      "bid": "156.60",
      "ask": "157.30",
      "open": "157.50",
      "high": "158.50",
      "low": "154.90",
      "close": "155.80",
      "average": "156.2681",
      "volume": "39909",
      "turnover": "6236977.8",
      "trades": "696"
    },
    {
      "date": "2021-12-01",
      "bid": "159.70",
      "ask": "160.60",
      "open": "149.10",
      "high": "162.00",
      "low": "149.10",
      "close": "159.40",
      "average": "157.9532",
      "volume": "70602",
      "turnover": "11152672",
      "trades": "389"
    },
    {
      "date": "2021-12-02",
      "bid": "156.80",
      "ask": "158.00",
      "open": "159.00",
      "high": "160.40",
      "low": "154.20",
      "close": "157.10",
      "average": "157.1775",
      "volume": "17113",
      "turnover": "2685667.35",
      "trades": "255"
    },
    {
      "date": "2021-12-03",
      "bid": "155.20",
      "ask": "156.50",
      "open": "157.10",
      "high": "158.70",
      "low": "154.30",
      "close": "154.30",
      "average": "155.9698",
      "volume": "10162",
      "turnover": "1584827.5",
      "trades": "225"
    },
    {
      "date": "2021-12-06",
      "bid": "155.70",
      "ask": "156.80",
      "open": "154.30",
      "high": "156.40",
      "low": "150.90",
      "close": "155.00",
      "average": "153.6874",
      "volume": "20966",
      "turnover": "3221833.05",
      "trades": "366"
    },
    {
      "date": "2021-12-07",
      "bid": "160.30",
      "ask": "161.30",
      "open": "154.00",
      "high": "162.00",
      "low": "153.90",
      "close": "160.90",
      "average": "159.7706",
      "volume": "22584",
      "turnover": "3606651.3",
      "trades": "334"
    },
    {
      "date": "2021-12-08",
      "bid": "163.60",
      "ask": "164.20",
      "open": "160.90",
      "high": "164.40",
      "low": "159.60",
      "close": "163.30",
      "average": "161.9985",
      "volume": "15724",
      "turnover": "2544759.9",
      "trades": "244"
    },
    {
      "date": "2021-12-09",
      "bid": "160.30",
      "ask": "160.60",
      "open": "163.30",
      "high": "163.30",
      "low": "158.90",
      "close": "159.90",
      "average": "160.1258",
      "volume": "6367",
      "turnover": "1019474.2",
      "trades": "208"
    },
    {
      "date": "2021-12-10",
      "bid": "158.60",
      "ask": "159.00",
      "open": "159.90",
      "high": "161.50",
      "low": "157.30",
      "close": "158.30",
      "average": "158.9428",
      "volume": "9435",
      "turnover": "1499688.6",
      "trades": "213"
    },
    {
      "date": "2021-12-13",
      "bid": "160.80",
      "ask": "161.20",
      "open": "158.00",
      "high": "168.50",
      "low": "157.90",
      "close": "160.70",
      "average": "161.6204",
      "volume": "37486",
      "turnover": "6059103.7",
      "trades": "495"
    },
    {
      "date": "2021-12-14",
      "bid": "159.80",
      "ask": "160.10",
      "open": "160.10",
      "high": "162.00",
      "low": "158.70",
      "close": "159.90",
      "average": "160.1179",
      "volume": "25070",
      "turnover": "4014073.7",
      "trades": "533"
    },
    {
      "date": "2021-12-15",
      "bid": "162.00",
      "ask": "163.30",
      "open": "159.90",
      "high": "163.20",
      "low": "159.40",
      "close": "162.10",
      "average": "161.1412",
      "volume": "15030",
      "turnover": "2421938.4",
      "trades": "261"
    },
    {
      "date": "2021-12-16",
      "bid": "159.50",
      "ask": "160.10",
      "open": "162.70",
      "high": "164.60",
      "low": "158.00",
      "close": "161.90",
      "average": "162.0416",
      "volume": "126771",
      "turnover": "20542179.6",
      "trades": "352"
    },
    {
      "date": "2021-12-17",
      "bid": "158.40",
      "ask": "159.00",
      "open": "161.90",
      "high": "161.90",
      "low": "156.20",
      "close": "159.10",
      "average": "158.4721",
      "volume": "15627",
      "turnover": "2476430.29",
      "trades": "338"
    },
    {
      "date": "2021-12-20",
      "bid": "157.10",
      "ask": "157.80",
      "open": "159.20",
      "high": "160.30",
      "low": "155.30",
      "close": "157.90",
      "average": "156.9354",
      "volume": "13730",
      "turnover": "2154723.6",
      "trades": "237"
    },
    {
      "date": "2021-12-21",
      "bid": "161.40",
      "ask": "162.20",
      "open": "158.30",
      "high": "162.50",
      "low": "157.40",
      "close": "161.20",
      "average": "159.7841",
      "volume": "9562",
      "turnover": "1527855.7",
      "trades": "192"
    },
    {
      "date": "2021-12-22",
      "bid": "164.60",
      "ask": "165.30",
      "open": "161.20",
      "high": "166.60",
      "low": "161.20",
      "close": "165.10",
      "average": "165.1561",
      "volume": "14801",
      "turnover": "2444385.7",
      "trades": "295"
    },
    {
      "date": "2021-12-23",
      "bid": "162.60",
      "ask": "162.90",
      "open": "165.10",
      "high": "167.10",
      "low": "161.90",
      "close": "165.00",
      "average": "164.3973",
      "volume": "8096",
      "turnover": "1330898.8",
      "trades": "178"
    },
    {
      "date": "2021-12-27",
      "bid": "162.30",
      "ask": "163.00",
      "open": "165.00",
      "high": "168.90",
      "low": "162.50",
      "close": "163.50",
      "average": "165.8647",
      "volume": "12674",
      "turnover": "2102169.7",
      "trades": "237"
    },
    {
      "date": "2021-12-28",
      "bid": "162.30",
      "ask": "163.00",
      "open": "168.00",
      "high": "168.00",
      "low": "161.70",
      "close": "163.00",
      "average": "162.9222",
      "volume": "13693",
      "turnover": "2230894.1",
      "trades": "273"
    },
    {
      "date": "2021-12-29",
      "bid": "162.40",
      "ask": "163.40",
      "open": "163.00",
      "high": "163.90",
      "low": "159.90",
      "close": "163.50",
      "average": "162.1733",
      "volume": "16322",
      "turnover": "2646895.45",
      "trades": "266"
    },
    {
      "date": "2021-12-30",
      "bid": "163.10",
      "ask": "163.70",
      "open": "161.10",
      "high": "163.80",
      "low": "159.60",
      "close": "163.80",
      "average": "161.8429",
      "volume": "33331",
      "turnover": "5393508",
      "trades": "531"
    },
    {
      "date": "2022-01-03",
      "bid": "162.90",
      "ask": "164.00",
      "open": "163.70",
      "high": "168.70",
      "low": "159.10",
      "close": "164.30",
      "average": "164.9058",
      "volume": "10828",
      "turnover": "1785600",
      "trades": "228"
    },
    {
      "date": "2022-01-04",
      "bid": "159.10",
      "ask": "160.10",
      "open": "167.00",
      "high": "167.00",
      "low": "159.00",
      "close": "160.40",
      "average": "162.0974",
      "volume": "822655",
      "turnover": "134259319",
      "trades": "729"
    },
    {
      "date": "2022-01-05",
      "bid": "159.80",
      "ask": "160.70",
      "open": "160.40",
      "high": "166.90",
      "low": "159.00",
      "close": "161.70",
      "average": "161.6037",
      "volume": "65395",
      "turnover": "10589712.9",
      "trades": "235"
    },
    {
      "date": "2022-01-07",
      "bid": "152.20",
      "ask": "152.80",
      "open": "170.00",
      "high": "170.00",
      "low": "149.40",
      "close": "151.90",
      "average": "153.0849",
      "volume": "37568",
      "turnover": "5751243.2",
      "trades": "808"
    },
    {
      "date": "2022-01-10",
      "bid": "141.30",
      "ask": "141.90",
      "open": "151.10",
      "high": "151.60",
      "low": "141.00",
      "close": "142.00",
      "average": "143.8546",
      "volume": "103380",
      "turnover": "14869297.35",
      "trades": "1040"
    },
    {
      "date": "2022-01-11",
      "bid": "141.70",
      "ask": "142.80",
      "open": "142.30",
      "high": "147.50",
      "low": "140.20",
      "close": "141.80",
      "average": "142.8668",
      "volume": "43359",
      "turnover": "6194223.65",
      "trades": "714"
    },
    {
      "date": "2022-01-12",
      "bid": "136.30",
      "ask": "137.00",
      "open": "141.80",
      "high": "144.80",
      "low": "135.10",
      "close": "136.90",
      "average": "138.6356",
      "volume": "42218",
      "turnover": "5852820.8",
      "trades": "700"
    },
    {
      "date": "2022-01-13",
      "bid": "135.40",
      "ask": "136.00",
      "open": "135.00",
      "high": "139.40",
      "low": "134.00",
      "close": "136.00",
      "average": "136.1581",
      "volume": "45454",
      "turnover": "6188935.9",
      "trades": "560"
    },
    {
      "date": "2022-01-14",
      "bid": "132.20",
      "ask": "132.50",
      "open": "136.00",
      "high": "136.20",
      "low": "131.70",
      "close": "132.20",
      "average": "133.4102",
      "volume": "62947",
      "turnover": "8397769.5",
      "trades": "969"
    },
    {
      "date": "2022-01-17",
      "bid": "128.60",
      "ask": "129.00",
      "open": "131.90",
      "high": "132.30",
      "low": "127.90",
      "close": "129.30",
      "average": "130.20",
      "volume": "31563",
      "turnover": "4109494.15",
      "trades": "461"
    },
    {
      "date": "2022-01-18",
      "bid": "125.60",
      "ask": "126.10",
      "open": "127.70",
      "high": "127.70",
      "low": "123.80",
      "close": "125.50",
      "average": "125.4601",
      "volume": "52203",
      "turnover": "6549401.5",
      "trades": "742"
    },
    {
      "date": "2022-01-19",
      "bid": "125.70",
      "ask": "126.60",
      "open": "125.00",
      "high": "130.50",
      "low": "122.90",
      "close": "126.90",
      "average": "127.1477",
      "volume": "171511",
      "turnover": "21807501.5",
      "trades": "981"
    },
    {
      "date": "2022-01-20",
      "bid": "126.50",
      "ask": "127.00",
      "open": "126.90",
      "high": "127.50",
      "low": "120.60",
      "close": "127.40",
      "average": "124.142",
      "volume": "93321",
      "turnover": "11585057.8",
      "trades": "824"
    },
    {
      "date": "2022-01-21",
      "bid": "121.20",
      "ask": "121.80",
      "open": "127.10",
      "high": "127.10",
      "low": "120.00",
      "close": "120.00",
      "average": "122.0017",
      "volume": "26602",
      "turnover": "3245595.3",
      "trades": "437"
    },
    {
      "date": "2022-01-24",
      "bid": "111.20",
      "ask": "111.70",
      "open": "118.00",
      "high": "118.90",
      "low": "110.20",
      "close": "110.30",
      "average": "113.2467",
      "volume": "69384",
      "turnover": "7857530",
      "trades": "923"
    },
    {
      "date": "2022-01-25",
      "bid": "113.70",
      "ask": "114.20",
      "open": "111.00",
      "high": "115.50",
      "low": "110.50",
      "close": "113.00",
      "average": "113.2192",
      "volume": "53371",
      "turnover": "6042626.2",
      "trades": "735"
    },
    {
      "date": "2022-01-26",
      "bid": "117.90",
      "ask": "118.50",
      "open": "114.50",
      "high": "126.20",
      "low": "114.10",
      "close": "118.60",
      "average": "119.0263",
      "volume": "98547",
      "turnover": "11731097.3",
      "trades": "1041"
    },
    {
      "date": "2022-01-27",
      "bid": "117.40",
      "ask": "117.90",
      "open": "115.00",
      "high": "120.10",
      "low": "114.70",
      "close": "117.60",
      "average": "118.2965",
      "volume": "1030152",
      "turnover": "121863036.72",
      "trades": "476"
    },
    {
      "date": "2022-01-28",
      "bid": "118.90",
      "ask": "119.80",
      "open": "118.00",
      "high": "120.00",
      "low": "115.70",
      "close": "119.70",
      "average": "117.5509",
      "volume": "96324",
      "turnover": "11322910.9",
      "trades": "745"
    },
    {
      "date": "2022-01-31",
      "bid": "120.50",
      "ask": "120.90",
      "open": "120.10",
      "high": "123.30",
      "low": "117.80",
      "close": "119.30",
      "average": "120.4857",
      "volume": "67868",
      "turnover": "8177131.7",
      "trades": "570"
    },
    {
      "date": "2022-02-01",
      "bid": "124.50",
      "ask": "124.90",
      "open": "120.00",
      "high": "125.70",
      "low": "120.00",
      "close": "125.40",
      "average": "124.5836",
      "volume": "83277",
      "turnover": "10374949.9",
      "trades": "433"
    },
    {
      "date": "2022-02-02",
      "bid": "126.90",
      "ask": "127.90",
      "open": "125.40",
      "high": "130.00",
      "low": "125.40",
      "close": "127.70",
      "average": "127.5692",
      "volume": "36924",
      "turnover": "4710588.2",
      "trades": "384"
    },
    {
      "date": "2022-02-03",
      "bid": "123.30",
      "ask": "124.20",
      "open": "127.70",
      "high": "127.70",
      "low": "123.10",
      "close": "123.70",
      "average": "124.4565",
      "volume": "37562",
      "turnover": "4674836.4",
      "trades": "433"
    },
    {
      "date": "2022-02-04",
      "bid": "123.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "127.50",
      "low": "122.70",
      "close": "124.50",
      "average": "125.1206",
      "volume": "62252",
      "turnover": "7789007.1",
      "trades": "725"
    },
    {
      "date": "2022-02-07",
      "bid": "121.10",
      "ask": "121.50",
      "open": "124.50",
      "high": "125.90",
      "low": "121.10",
      "close": "121.10",
      "average": "124.0843",
      "volume": "16311",
      "turnover": "2024419.6",
      "trades": "253"
    },
    {
      "date": "2022-02-08",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.10",
      "high": "124.20",
      "low": "121.00",
      "close": "122.90",
      "average": "122.6919",
      "volume": "30593",
      "turnover": "3753512",
      "trades": "336"
    },
    {
      "date": "2022-02-09",
      "bid": "125.80",
      "ask": "126.70",
      "open": "122.00",
      "high": "127.50",
      "low": "122.00",
      "close": "126.90",
      "average": "126.024",
      "volume": "27435",
      "turnover": "3457467.2",
      "trades": "337"
    },
    {
      "date": "2022-02-10",
      "bid": "124.80",
      "ask": "126.40",
      "open": "128.30",
      "high": "130.00",
      "low": "123.20",
      "close": "124.90",
      "average": "126.2964",
      "volume": "16596",
      "turnover": "2096015.5",
      "trades": "227"
    },
    {
      "date": "2022-02-11",
      "bid": "122.70",
      "ask": "123.20",
      "open": "124.90",
      "high": "124.90",
      "low": "121.50",
      "close": "122.60",
      "average": "122.8081",
      "volume": "23069",
      "turnover": "2833060.8",
      "trades": "285"
    },
    {
      "date": "2022-02-14",
      "bid": "122.60",
      "ask": "124.60",
      "open": "122.00",
      "high": "124.60",
      "low": "112.40",
      "close": "123.00",
      "average": "119.3925",
      "volume": "108524",
      "turnover": "12956959.25",
      "trades": "1088"
    },
    {
      "date": "2022-02-15",
      "bid": "137.00",
      "ask": "137.40",
      "open": "123.00",
      "high": "139.30",
      "low": "123.00",
      "close": "137.60",
      "average": "131.4241",
      "volume": "133077",
      "turnover": "17489868.7",
      "trades": "786"
    },
    {
      "date": "2022-02-16",
      "bid": "127.60",
      "ask": "128.10",
      "open": "141.30",
      "high": "141.30",
      "low": "125.40",
      "close": "127.50",
      "average": "130.7183",
      "volume": "58198",
      "turnover": "7607663.05",
      "trades": "638"
    },
    {
      "date": "2022-02-17",
      "bid": "122.90",
      "ask": "123.60",
      "open": "126.90",
      "high": "129.50",
      "low": "122.90",
      "close": "122.90",
      "average": "125.7869",
      "volume": "24847",
      "turnover": "3125359.75",
      "trades": "413"
    },
    {
      "date": "2022-02-18",
      "bid": "116.70",
      "ask": "117.60",
      "open": "122.00",
      "high": "132.20",
      "low": "116.70",
      "close": "116.70",
      "average": "119.6391",
      "volume": "18117",
      "turnover": "2167500.79",
      "trades": "280"
    },
    {
      "date": "2022-02-21",
      "bid": "117.30",
      "ask": "118.10",
      "open": "119.90",
      "high": "123.20",
      "low": "115.50",
      "close": "116.60",
      "average": "119.2089",
      "volume": "73909",
      "turnover": "8810624.4",
      "trades": "612"
    },
    {
      "date": "2022-02-22",
      "bid": "118.70",
      "ask": "119.80",
      "open": "114.00",
      "high": "122.70",
      "low": "111.00",
      "close": "118.70",
      "average": "120.3665",
      "volume": "98853",
      "turnover": "11893037.3",
      "trades": "818"
    },
    {
      "date": "2022-02-23",
      "bid": "116.10",
      "ask": "117.20",
      "open": "118.50",
      "high": "122.40",
      "low": "115.10",
      "close": "116.10",
      "average": "117.6397",
      "volume": "23793",
      "turnover": "2798961.5",
      "trades": "345"
    },
    {
      "date": "2022-02-24",
      "bid": "121.70",
      "ask": "122.00",
      "open": "110.00",
      "high": "122.40",
      "low": "108.10",
      "close": "120.70",
      "average": "116.9619",
      "volume": "54925",
      "turnover": "6424202",
      "trades": "667"
    },
    {
      "date": "2022-02-25",
      "bid": "121.60",
      "ask": "122.00",
      "open": "121.10",
      "high": "122.60",
      "low": "120.70",
      "close": "122.00",
      "average": "121.9618",
      "volume": "59623",
      "turnover": "7271730.9",
      "trades": "1128"
    },
    {
      "date": "2022-02-28",
      "bid": "138.10",
      "ask": "138.80",
      "open": "122.20",
      "high": "140.30",
      "low": "121.90",
      "close": "140.30",
      "average": "130.0876",
      "volume": "393529",
      "turnover": "51193379.4",
      "trades": "2859"
    },
    {
      "date": "2022-03-01",
      "bid": "134.10",
      "ask": "134.80",
      "open": "140.30",
      "high": "140.80",
      "low": "133.20",
      "close": "135.10",
      "average": "137.5722",
      "volume": "147703",
      "turnover": "20310698.57",
      "trades": "1278"
    },
    {
      "date": "2022-03-02",
      "bid": "136.30",
      "ask": "136.60",
      "open": "138.30",
      "high": "138.30",
      "low": "131.90",
      "close": "135.90",
      "average": "136.0334",
      "volume": "71053",
      "turnover": "9665578.4",
      "trades": "957"
    },
    {
      "date": "2022-03-03",
      "bid": "125.10",
      "ask": "125.50",
      "open": "136.70",
      "high": "137.80",
      "low": "123.50",
      "close": "124.30",
      "average": "128.3377",
      "volume": "60455",
      "turnover": "7759026.8",
      "trades": "710"
    },
    {
      "date": "2022-03-04",
      "bid": "123.80",
      "ask": "124.70",
      "open": "125.00",
      "high": "130.00",
      "low": "121.40",
      "close": "123.70",
      "average": "124.0691",
      "volume": "63023",
      "turnover": "7819130.4",
      "trades": "655"
    },
    {
      "date": "2022-03-07",
      "bid": "130.60",
      "ask": "131.40",
      "open": "123.70",
      "high": "133.60",
      "low": "120.00",
      "close": "130.60",
      "average": "127.8216",
      "volume": "120425",
      "turnover": "15393594.4",
      "trades": "1495"
    },
    {
      "date": "2022-03-08",
      "bid": "129.20",
      "ask": "129.70",
      "open": "129.50",
      "high": "135.40",
      "low": "125.90",
      "close": "129.80",
      "average": "129.6585",
      "volume": "97356",
      "turnover": "12618954.2",
      "trades": "1192"
    },
    {
      "date": "2022-03-09",
      "bid": "137.20",
      "ask": "137.60",
      "open": "132.50",
      "high": "139.60",
      "low": "130.50",
      "close": "137.50",
      "average": "136.065",
      "volume": "118640",
      "turnover": "16140723.6",
      "trades": "1052"
    },
    {
      "date": "2022-03-10",
      "bid": "141.70",
      "ask": "142.30",
      "open": "141.00",
      "high": "144.70",
      "low": "138.20",
      "close": "142.00",
      "average": "141.7209",
      "volume": "215623",
      "turnover": "30558373.05",
      "trades": "1268"
    },
    {
      "date": "2022-03-11",
      "bid": "152.40",
      "ask": "153.20",
      "open": "144.90",
      "high": "160.60",
      "low": "144.90",
      "close": "151.50",
      "average": "154.9621",
      "volume": "257246",
      "turnover": "39864739.6",
      "trades": "1203"
    },
    {
      "date": "2022-03-14",
      "bid": "148.50",
      "ask": "148.60",
      "open": "157.50",
      "high": "158.30",
      "low": "147.20",
      "close": "147.80",
      "average": "151.0786",
      "volume": "62821",
      "turnover": "9490262.69",
      "trades": "972"
    },
    {
      "date": "2022-03-15",
      "bid": "144.10",
      "ask": "144.70",
      "open": "147.70",
      "high": "148.60",
      "low": "142.30",
      "close": "144.10",
      "average": "145.1449",
      "volume": "29461",
      "turnover": "4276114.8",
      "trades": "476"
    },
    {
      "date": "2022-03-16",
      "bid": "145.50",
      "ask": "146.30",
      "open": "144.10",
      "high": "151.00",
      "low": "143.50",
      "close": "145.00",
      "average": "146.7527",
      "volume": "70819",
      "turnover": "10392905",
      "trades": "703"
    },
    {
      "date": "2022-03-17",
      "bid": "150.00",
      "ask": "150.50",
      "open": "148.70",
      "high": "156.50",
      "low": "148.70",
      "close": "150.00",
      "average": "151.7786",
      "volume": "50512",
      "turnover": "7666589.35",
      "trades": "533"
    },
    {
      "date": "2022-03-18",
      "bid": "147.00",
      "ask": "147.60",
      "open": "153.40",
      "high": "154.00",
      "low": "143.90",
      "close": "149.40",
      "average": "148.7549",
      "volume": "58809",
      "turnover": "8748127.69",
      "trades": "432"
    },
    {
      "date": "2022-03-21",
      "bid": "148.80",
      "ask": "149.40",
      "open": "149.20",
      "high": "151.00",
      "low": "146.40",
      "close": "149.60",
      "average": "148.5862",
      "volume": "69289",
      "turnover": "10295385.8",
      "trades": "587"
    },
    {
      "date": "2022-03-22",
      "bid": "149.10",
      "ask": "149.80",
      "open": "149.60",
      "high": "150.80",
      "low": "148.00",
      "close": "149.70",
      "average": "149.5563",
      "volume": "26047",
      "turnover": "3895492.4",
      "trades": "371"
    },
    {
      "date": "2022-03-23",
      "bid": "154.30",
      "ask": "154.70",
      "open": "149.70",
      "high": "157.00",
      "low": "147.50",
      "close": "155.20",
      "average": "152.8298",
      "volume": "68844",
      "turnover": "10521702.35",
      "trades": "677"
    },
    {
      "date": "2022-03-24",
      "bid": "144.90",
      "ask": "146.10",
      "open": "156.70",
      "high": "156.70",
      "low": "144.90",
      "close": "146.00",
      "average": "149.7198",
      "volume": "70415",
      "turnover": "10542521.8",
      "trades": "710"
    },
    {
      "date": "2022-03-25",
      "bid": "149.40",
      "ask": "149.90",
      "open": "146.00",
      "high": "150.90",
      "low": "143.80",
      "close": "148.70",
      "average": "147.0818",
      "volume": "119547",
      "turnover": "17585717.05",
      "trades": "644"
    },
    {
      "date": "2022-03-28",
      "bid": "148.30",
      "ask": "148.60",
      "open": "150.00",
      "high": "151.80",
      "low": "146.10",
      "close": "149.40",
      "average": "148.5058",
      "volume": "42449",
      "turnover": "6303967.8",
      "trades": "475"
    },
    {
      "date": "2022-03-29",
      "bid": "158.20",
      "ask": "159.00",
      "open": "149.50",
      "high": "160.60",
      "low": "149.50",
      "close": "159.60",
      "average": "156.4254",
      "volume": "74011",
      "turnover": "11577806.7",
      "trades": "893"
    },
    {
      "date": "2022-03-30",
      "bid": "157.40",
      "ask": "157.80",
      "open": "159.90",
      "high": "160.00",
      "low": "154.20",
      "close": "158.10",
      "average": "156.7334",
      "volume": "33724",
      "turnover": "5285676.09",
      "trades": "522"
    },
    {
      "date": "2022-03-31",
      "bid": "171.10",
      "ask": "171.70",
      "open": "160.10",
      "high": "172.00",
      "low": "150.80",
      "close": "171.80",
      "average": "164.3682",
      "volume": "220332",
      "turnover": "36189032.25",
      "trades": "1674"
    },
    {
      "date": "2022-04-01",
      "bid": "170.60",
      "ask": "171.20",
      "open": "175.00",
      "high": "175.80",
      "low": "163.00",
      "close": "171.40",
      "average": "169.6637",
      "volume": "65683",
      "turnover": "11144377.2",
      "trades": "994"
    },
    {
      "date": "2022-04-04",
      "bid": "174.00",
      "ask": "174.80",
      "open": "171.40",
      "high": "177.40",
      "low": "167.00",
      "close": "175.00",
      "average": "173.0375",
      "volume": "52097",
      "turnover": "9015357.9",
      "trades": "641"
    },
    {
      "date": "2022-04-05",
      "bid": "177.80",
      "ask": "178.80",
      "open": "177.00",
      "high": "188.20",
      "low": "176.20",
      "close": "177.60",
      "average": "181.3799",
      "volume": "81880",
      "turnover": "14853379.4",
      "trades": "1005"
    },
    {
      "date": "2022-04-06",
      "bid": "183.20",
      "ask": "183.80",
      "open": "180.40",
      "high": "188.20",
      "low": "178.00",
      "close": "183.20",
      "average": "182.0902",
      "volume": "46486",
      "turnover": "8455727.8",
      "trades": "695"
    },
    {
      "date": "2022-04-07",
      "bid": "180.80",
      "ask": "181.40",
      "open": "183.20",
      "high": "188.40",
      "low": "179.60",
      "close": "181.80",
      "average": "186.9992",
      "volume": "706790",
      "turnover": "132169164",
      "trades": "677"
    },
    {
      "date": "2022-04-08",
      "bid": "180.80",
      "ask": "181.40",
      "open": "181.40",
      "high": "183.60",
      "low": "177.80",
      "close": "181.20",
      "average": "180.9372",
      "volume": "28005",
      "turnover": "5067098.4",
      "trades": "397"
    },
    {
      "date": "2022-04-11",
      "bid": "186.40",
      "ask": "186.60",
      "open": "181.20",
      "high": "186.60",
      "low": "179.80",
      "close": "186.40",
      "average": "184.0943",
      "volume": "26129",
      "turnover": "4810201.2",
      "trades": "346"
    },
    {
      "date": "2022-04-12",
      "bid": "192.00",
      "ask": "192.60",
      "open": "187.40",
      "high": "202.00",
      "low": "187.40",
      "close": "194.00",
      "average": "194.7866",
      "volume": "72698",
      "turnover": "14162378.1",
      "trades": "1087"
    },
    {
      "date": "2022-04-13",
      "bid": "194.40",
      "ask": "195.00",
      "open": "196.40",
      "high": "197.00",
      "low": "188.80",
      "close": "194.40",
      "average": "193.2663",
      "volume": "46316",
      "turnover": "8951322.8",
      "trades": "682"
    },
    {
      "date": "2022-04-14",
      "bid": "198.60",
      "ask": "199.20",
      "open": "194.40",
      "high": "199.80",
      "low": "193.60",
      "close": "199.00",
      "average": "197.4802",
      "volume": "26936",
      "turnover": "5319328",
      "trades": "269"
    },
    {
      "date": "2022-04-19",
      "bid": "203.50",
      "ask": "204.50",
      "open": "199.00",
      "high": "206.00",
      "low": "196.20",
      "close": "205.00",
      "average": "201.0812",
      "volume": "50283",
      "turnover": "10110965.6",
      "trades": "575"
    },
    {
      "date": "2022-04-20",
      "bid": "195.80",
      "ask": "196.40",
      "open": "201.00",
      "high": "204.00",
      "low": "194.80",
      "close": "195.40",
      "average": "200.0642",
      "volume": "50445",
      "turnover": "10092238.69",
      "trades": "551"
    },
    {
      "date": "2022-04-21",
      "bid": "192.80",
      "ask": "193.20",
      "open": "195.40",
      "high": "197.00",
      "low": "192.20",
      "close": "193.00",
      "average": "194.3116",
      "volume": "24497",
      "turnover": "4758382.4",
      "trades": "379"
    },
    {
      "date": "2022-04-22",
      "bid": "195.40",
      "ask": "196.20",
      "open": "193.20",
      "high": "204.50",
      "low": "192.00",
      "close": "196.20",
      "average": "197.4469",
      "volume": "52601",
      "turnover": "10385915.4",
      "trades": "608"
    },
    {
      "date": "2022-04-25",
      "bid": "187.00",
      "ask": "188.20",
      "open": "196.20",
      "high": "197.00",
      "low": "185.80",
      "close": "188.20",
      "average": "193.7261",
      "volume": "236720",
      "turnover": "45751976.3",
      "trades": "806"
    },
    {
      "date": "2022-04-26",
      "bid": "177.40",
      "ask": "178.00",
      "open": "187.20",
      "high": "188.20",
      "low": "177.20",
      "close": "177.80",
      "average": "181.4498",
      "volume": "59825",
      "turnover": "10855234.2",
      "trades": "887"
    },
    {
      "date": "2022-04-27",
      "bid": "178.20",
      "ask": "179.20",
      "open": "176.80",
      "high": "181.40",
      "low": "174.60",
      "close": "178.80",
      "average": "178.5781",
      "volume": "56731",
      "turnover": "10133348.9",
      "trades": "754"
    },
    {
      "date": "2022-04-28",
      "bid": "177.20",
      "ask": "177.80",
      "open": "178.60",
      "high": "183.80",
      "low": "175.80",
      "close": "177.00",
      "average": "179.095",
      "volume": "66523",
      "turnover": "11882125.14",
      "trades": "491"
    },
    {
      "date": "2022-04-29",
      "bid": "175.80",
      "ask": "176.40",
      "open": "177.20",
      "high": "181.00",
      "low": "174.80",
      "close": "174.80",
      "average": "176.99",
      "volume": "43783",
      "turnover": "7749645.2",
      "trades": "623"
    },
    {
      "date": "2022-05-02",
      "bid": "186.60",
      "ask": "187.40",
      "open": "171.40",
      "high": "190.20",
      "low": "170.80",
      "close": "187.60",
      "average": "182.5077",
      "volume": "47143",
      "turnover": "8603815.6",
      "trades": "712"
    },
    {
      "date": "2022-05-03",
      "bid": "175.00",
      "ask": "175.40",
      "open": "187.80",
      "high": "188.00",
      "low": "175.00",
      "close": "175.60",
      "average": "178.3346",
      "volume": "72044",
      "turnover": "12848315",
      "trades": "647"
    },
    {
      "date": "2022-05-04",
      "bid": "171.00",
      "ask": "172.00",
      "open": "182.80",
      "high": "190.00",
      "low": "162.20",
      "close": "171.20",
      "average": "174.5262",
      "volume": "89958",
      "turnover": "15761635.6",
      "trades": "1139"
    },
    {
      "date": "2022-05-05",
      "bid": "161.40",
      "ask": "162.60",
      "open": "173.20",
      "high": "176.80",
      "low": "161.60",
      "close": "161.60",
      "average": "169.3413",
      "volume": "40698",
      "turnover": "6872351.27",
      "trades": "550"
    },
    {
      "date": "2022-05-06",
      "bid": "155.60",
      "ask": "156.00",
      "open": "160.00",
      "high": "160.80",
      "low": "152.60",
      "close": "154.40",
      "average": "155.6037",
      "volume": "55367",
      "turnover": "8615423.3",
      "trades": "871"
    },
    {
      "date": "2022-05-09",
      "bid": "143.60",
      "ask": "144.40",
      "open": "155.00",
      "high": "157.00",
      "low": "140.80",
      "close": "144.00",
      "average": "146.1089",
      "volume": "140477",
      "turnover": "20575420",
      "trades": "1148"
    },
    {
      "date": "2022-05-10",
      "bid": "143.80",
      "ask": "144.40",
      "open": "144.00",
      "high": "150.80",
      "low": "144.00",
      "close": "144.40",
      "average": "147.2501",
      "volume": "65396",
      "turnover": "9630473",
      "trades": "881"
    },
    {
      "date": "2022-05-11",
      "bid": "152.00",
      "ask": "153.00",
      "open": "144.20",
      "high": "152.80",
      "low": "144.00",
      "close": "152.00",
      "average": "147.6844",
      "volume": "120038",
      "turnover": "17727251.7",
      "trades": "698"
    },
    {
      "date": "2022-05-12",
      "bid": "152.20",
      "ask": "153.00",
      "open": "152.00",
      "high": "153.60",
      "low": "144.40",
      "close": "153.20",
      "average": "149.1128",
      "volume": "43775",
      "turnover": "6527836.7",
      "trades": "644"
    },
    {
      "date": "2022-05-13",
      "bid": "153.80",
      "ask": "154.60",
      "open": "153.20",
      "high": "156.20",
      "low": "151.40",
      "close": "154.00",
      "average": "154.3617",
      "volume": "12685",
      "turnover": "1958078",
      "trades": "239"
    },
    {
      "date": "2022-05-16",
      "bid": "158.60",
      "ask": "159.00",
      "open": "155.00",
      "high": "161.00",
      "low": "151.80",
      "close": "158.80",
      "average": "156.30",
      "volume": "45831",
      "turnover": "7163447.8",
      "trades": "578"
    },
    {
      "date": "2022-05-17",
      "bid": "155.20",
      "ask": "156.00",
      "open": "162.40",
      "high": "165.40",
      "low": "155.20",
      "close": "156.00",
      "average": "157.8257",
      "volume": "28120",
      "turnover": "4438058.8",
      "trades": "471"
    },
    {
      "date": "2022-05-18",
      "bid": "154.40",
      "ask": "155.00",
      "open": "156.00",
      "high": "159.40",
      "low": "153.60",
      "close": "155.20",
      "average": "155.9757",
      "volume": "23066",
      "turnover": "3597735",
      "trades": "359"
    },
    {
      "date": "2022-05-19",
      "bid": "156.20",
      "ask": "157.00",
      "open": "152.60",
      "high": "157.00",
      "low": "150.20",
      "close": "156.40",
      "average": "152.6213",
      "volume": "54247",
      "turnover": "8278840",
      "trades": "669"
    },
    {
      "date": "2022-05-20",
      "bid": "156.80",
      "ask": "157.40",
      "open": "156.40",
      "high": "159.80",
      "low": "152.60",
      "close": "158.00",
      "average": "156.7672",
      "volume": "41144",
      "turnover": "6450030",
      "trades": "534"
    },
    {
      "date": "2022-05-23",
      "bid": "161.40",
      "ask": "162.00",
      "open": "158.00",
      "high": "164.80",
      "low": "158.00",
      "close": "162.20",
      "average": "161.7742",
      "volume": "50832",
      "turnover": "8222984.8",
      "trades": "531"
    },
    {
      "date": "2022-05-24",
      "bid": "158.20",
      "ask": "159.00",
      "open": "159.00",
      "high": "164.20",
      "low": "156.60",
      "close": "159.20",
      "average": "162.6137",
      "volume": "131654",
      "turnover": "21408733.3",
      "trades": "413"
    },
    {
      "date": "2022-05-25",
      "bid": "153.80",
      "ask": "154.60",
      "open": "164.00",
      "high": "164.00",
      "low": "153.80",
      "close": "154.00",
      "average": "156.2736",
      "volume": "13096",
      "turnover": "2046506",
      "trades": "191"
    },
    {
      "date": "2022-05-27",
      "bid": "162.80",
      "ask": "163.40",
      "open": "154.00",
      "high": "165.80",
      "low": "154.00",
      "close": "164.20",
      "average": "161.9649",
      "volume": "46905",
      "turnover": "7591610.7",
      "trades": "603"
    },
    {
      "date": "2022-05-30",
      "bid": "165.80",
      "ask": "166.80",
      "open": "164.40",
      "high": "173.60",
      "low": "164.20",
      "close": "166.60",
      "average": "167.8782",
      "volume": "37751",
      "turnover": "6337576.8",
      "trades": "526"
    },
    {
      "date": "2022-05-31",
      "bid": "155.80",
      "ask": "156.00",
      "open": "166.60",
      "high": "166.60",
      "low": "155.00",
      "close": "156.60",
      "average": "158.6895",
      "volume": "66449",
      "turnover": "10544018.3",
      "trades": "725"
    },
    {
      "date": "2022-06-01",
      "bid": "158.80",
      "ask": "159.40",
      "open": "160.00",
      "high": "161.20",
      "low": "154.40",
      "close": "159.80",
      "average": "157.774",
      "volume": "32471",
      "turnover": "5122002",
      "trades": "393"
    },
    {
      "date": "2022-06-02",
      "bid": "162.40",
      "ask": "163.00",
      "open": "159.80",
      "high": "163.00",
      "low": "159.80",
      "close": "162.60",
      "average": "161.7607",
      "volume": "11790",
      "turnover": "1907171.5",
      "trades": "218"
    },
    {
      "date": "2022-06-03",
      "bid": "156.60",
      "ask": "157.40",
      "open": "162.60",
      "high": "165.20",
      "low": "156.00",
      "close": "156.60",
      "average": "162.3903",
      "volume": "215096",
      "turnover": "34990472",
      "trades": "312"
    },
    {
      "date": "2022-06-07",
      "bid": "155.20",
      "ask": "156.60",
      "open": "156.00",
      "high": "159.20",
      "low": "153.40",
      "close": "156.40",
      "average": "155.5664",
      "volume": "19579",
      "turnover": "3045834",
      "trades": "425"
    },
    {
      "date": "2022-06-08",
      "bid": "157.60",
      "ask": "158.40",
      "open": "156.40",
      "high": "158.80",
      "low": "155.40",
      "close": "158.00",
      "average": "157.5383",
      "volume": "14101",
      "turnover": "2221427.4",
      "trades": "220"
    },
    {
      "date": "2022-06-09",
      "bid": "150.60",
      "ask": "151.20",
      "open": "157.60",
      "high": "157.60",
      "low": "149.80",
      "close": "150.60",
      "average": "151.778",
      "volume": "18702",
      "turnover": "2838545",
      "trades": "355"
    },
    {
      "date": "2022-06-10",
      "bid": "144.40",
      "ask": "145.00",
      "open": "149.00",
      "high": "149.60",
      "low": "141.20",
      "close": "144.60",
      "average": "146.6038",
      "volume": "18606",
      "turnover": "2727709.8",
      "trades": "291"
    },
    {
      "date": "2022-06-13",
      "bid": "148.20",
      "ask": "148.80",
      "open": "145.00",
      "high": "149.60",
      "low": "140.00",
      "close": "149.60",
      "average": "145.6885",
      "volume": "56902",
      "turnover": "8290034.2",
      "trades": "867"
    },
    {
      "date": "2022-06-14",
      "bid": "143.60",
      "ask": "144.40",
      "open": "149.00",
      "high": "150.00",
      "low": "143.00",
      "close": "144.00",
      "average": "144.6048",
      "volume": "30701",
      "turnover": "4437854.9",
      "trades": "426"
    },
    {
      "date": "2022-06-15",
      "bid": "143.60",
      "ask": "144.60",
      "open": "141.80",
      "high": "146.40",
      "low": "137.80",
      "close": "144.20",
      "average": "142.5855",
      "volume": "33455",
      "turnover": "4770164.59",
      "trades": "486"
    },
    {
      "date": "2022-06-16",
      "bid": "139.60",
      "ask": "140.20",
      "open": "144.20",
      "high": "144.20",
      "low": "139.00",
      "close": "141.20",
      "average": "141.0644",
      "volume": "44165",
      "turnover": "6229944.3",
      "trades": "524"
    },
    {
      "date": "2022-06-17",
      "bid": "144.20",
      "ask": "145.60",
      "open": "138.00",
      "high": "146.60",
      "low": "138.00",
      "close": "143.00",
      "average": "143.4441",
      "volume": "63662",
      "turnover": "9131941",
      "trades": "464"
    },
    {
      "date": "2022-06-20",
      "bid": "147.60",
      "ask": "148.20",
      "open": "142.00",
      "high": "149.80",
      "low": "141.00",
      "close": "148.40",
      "average": "146.3478",
      "volume": "24064",
      "turnover": "3521605.6",
      "trades": "378"
    },
    {
      "date": "2022-06-21",
      "bid": "150.80",
      "ask": "152.40",
      "open": "151.20",
      "high": "152.40",
      "low": "149.00",
      "close": "151.60",
      "average": "150.5278",
      "volume": "29486",
      "turnover": "4438296.2",
      "trades": "330"
    },
    {
      "date": "2022-06-22",
      "bid": "151.60",
      "ask": "152.20",
      "open": "147.40",
      "high": "153.60",
      "low": "145.40",
      "close": "152.20",
      "average": "149.9597",
      "volume": "27958",
      "turnover": "4191629",
      "trades": "333"
    },
    {
      "date": "2022-06-23",
      "bid": "149.40",
      "ask": "149.80",
      "open": "155.00",
      "high": "155.00",
      "low": "147.40",
      "close": "150.20",
      "average": "149.8767",
      "volume": "19724",
      "turnover": "2956474.2",
      "trades": "297"
    },
    {
      "date": "2022-06-27",
      "bid": "151.80",
      "ask": "152.80",
      "open": "150.20",
      "high": "156.40",
      "low": "147.60",
      "close": "152.80",
      "average": "152.8796",
      "volume": "2015428",
      "turnover": "302389690.1",
      "trades": "321"
    },
    {
      "date": "2022-06-28",
      "bid": "150.60",
      "ask": "151.60",
      "open": "153.40",
      "high": "154.80",
      "low": "150.60",
      "close": "151.40",
      "average": "152.4889",
      "volume": "10036",
      "turnover": "1530386.2",
      "trades": "229"
    },
    {
      "date": "2022-06-29",
      "bid": "146.80",
      "ask": "147.80",
      "open": "152.00",
      "high": "152.00",
      "low": "144.80",
      "close": "146.40",
      "average": "146.982",
      "volume": "20479",
      "turnover": "3009877",
      "trades": "409"
    },
    {
      "date": "2022-06-30",
      "bid": "147.00",
      "ask": "148.60",
      "open": "144.00",
      "high": "148.20",
      "low": "144.00",
      "close": "147.60",
      "average": "146.4864",
      "volume": "61572",
      "turnover": "8949650.3",
      "trades": "368"
    },
    {
      "date": "2022-07-01",
      "bid": "146.60",
      "ask": "147.40",
      "open": "146.20",
      "high": "148.60",
      "low": "143.40",
      "close": "147.00",
      "average": "146.5089",
      "volume": "54025",
      "turnover": "7907529.3",
      "trades": "325"
    },
    {
      "date": "2022-07-04",
      "bid": "140.80",
      "ask": "141.40",
      "open": "145.20",
      "high": "151.40",
      "low": "140.80",
      "close": "141.20",
      "average": "144.0591",
      "volume": "13969",
      "turnover": "2011942.4",
      "trades": "249"
    },
    {
      "date": "2022-07-05",
      "bid": "140.00",
      "ask": "141.20",
      "open": "140.60",
      "high": "145.40",
      "low": "136.20",
      "close": "141.40",
      "average": "141.0929",
      "volume": "23924",
      "turnover": "3375561.9",
      "trades": "346"
    },
    {
      "date": "2022-07-06",
      "bid": "144.20",
      "ask": "144.80",
      "open": "141.60",
      "high": "146.00",
      "low": "141.60",
      "close": "144.60",
      "average": "144.1917",
      "volume": "16743",
      "turnover": "2414201",
      "trades": "293"
    },
    {
      "date": "2022-07-07",
      "bid": "148.80",
      "ask": "149.40",
      "open": "144.60",
      "high": "149.80",
      "low": "144.60",
      "close": "149.60",
      "average": "147.6283",
      "volume": "13973",
      "turnover": "2062799",
      "trades": "272"
    },
    {
      "date": "2022-07-08",
      "bid": "148.60",
      "ask": "148.80",
      "open": "150.00",
      "high": "150.60",
      "low": "146.60",
      "close": "148.80",
      "average": "148.8655",
      "volume": "21662",
      "turnover": "3224764.4",
      "trades": "273"
    },
    {
      "date": "2022-07-11",
      "bid": "146.60",
      "ask": "147.60",
      "open": "145.20",
      "high": "149.80",
      "low": "145.20",
      "close": "147.40",
      "average": "147.6259",
      "volume": "11644",
      "turnover": "1719492.5",
      "trades": "196"
    },
    {
      "date": "2022-07-12",
      "bid": "148.40",
      "ask": "149.60",
      "open": "147.20",
      "high": "149.60",
      "low": "142.40",
      "close": "147.60",
      "average": "146.1731",
      "volume": "14366",
      "turnover": "2099825.1",
      "trades": "246"
    },
    {
      "date": "2022-07-13",
      "bid": "151.40",
      "ask": "152.00",
      "open": "159.00",
      "high": "159.00",
      "low": "149.60",
      "close": "152.00",
      "average": "153.4854",
      "volume": "34956",
      "turnover": "5372042.2",
      "trades": "576"
    },
    {
      "date": "2022-07-14",
      "bid": "147.40",
      "ask": "149.20",
      "open": "150.00",
      "high": "150.20",
      "low": "145.60",
      "close": "148.00",
      "average": "148.4997",
      "volume": "22909",
      "turnover": "3401330.8",
      "trades": "317"
    },
    {
      "date": "2022-07-15",
      "bid": "148.00",
      "ask": "148.40",
      "open": "148.20",
      "high": "150.40",
      "low": "144.80",
      "close": "148.60",
      "average": "147.1845",
      "volume": "17398",
      "turnover": "2560621.4",
      "trades": "328"
    },
    {
      "date": "2022-07-18",
      "bid": "150.60",
      "ask": "151.80",
      "open": "148.40",
      "high": "153.80",
      "low": "148.40",
      "close": "151.80",
      "average": "152.1298",
      "volume": "17872",
      "turnover": "2718938.9",
      "trades": "348"
    },
    {
      "date": "2022-07-19",
      "bid": "151.80",
      "ask": "152.80",
      "open": "152.20",
      "high": "155.00",
      "low": "150.00",
      "close": "153.20",
      "average": "153.1106",
      "volume": "16633",
      "turnover": "2546688.79",
      "trades": "283"
    },
    {
      "date": "2022-07-20",
      "bid": "155.80",
      "ask": "156.40",
      "open": "155.20",
      "high": "157.20",
      "low": "153.80",
      "close": "156.60",
      "average": "156.1163",
      "volume": "17766",
      "turnover": "2773571.4",
      "trades": "315"
    },
    {
      "date": "2022-07-21",
      "bid": "156.20",
      "ask": "157.40",
      "open": "156.60",
      "high": "159.80",
      "low": "155.60",
      "close": "158.00",
      "average": "158.1799",
      "volume": "30153",
      "turnover": "4769628.7",
      "trades": "386"
    },
    {
      "date": "2022-07-22",
      "bid": "141.40",
      "ask": "142.00",
      "open": "148.20",
      "high": "156.00",
      "low": "140.80",
      "close": "141.00",
      "average": "148.3564",
      "volume": "122082",
      "turnover": "18087535.1",
      "trades": "882"
    },
    {
      "date": "2022-07-25",
      "bid": "138.60",
      "ask": "140.00",
      "open": "143.00",
      "high": "144.20",
      "low": "125.60",
      "close": "140.20",
      "average": "134.6627",
      "volume": "120951",
      "turnover": "16309308.5",
      "trades": "1373"
    },
    {
      "date": "2022-07-26",
      "bid": "141.60",
      "ask": "142.40",
      "open": "145.00",
      "high": "145.00",
      "low": "137.40",
      "close": "142.60",
      "average": "141.9285",
      "volume": "30547",
      "turnover": "4335501",
      "trades": "446"
    },
    {
      "date": "2022-07-27",
      "bid": "147.00",
      "ask": "147.40",
      "open": "142.60",
      "high": "150.40",
      "low": "142.60",
      "close": "147.00",
      "average": "147.1853",
      "volume": "36671",
      "turnover": "5396988.4",
      "trades": "358"
    },
    {
      "date": "2022-07-28",
      "bid": "149.40",
      "ask": "150.20",
      "open": "145.80",
      "high": "151.00",
      "low": "145.40",
      "close": "150.00",
      "average": "148.6239",
      "volume": "17868",
      "turnover": "2655871.4",
      "trades": "269"
    },
    {
      "date": "2022-07-29",
      "bid": "165.40",
      "ask": "165.80",
      "open": "148.00",
      "high": "166.80",
      "low": "148.00",
      "close": "165.80",
      "average": "158.6663",
      "volume": "80716",
      "turnover": "12815335.7",
      "trades": "798"
    },
    {
      "date": "2022-08-01",
      "bid": "156.20",
      "ask": "157.00",
      "open": "164.80",
      "high": "169.60",
      "low": "154.80",
      "close": "156.60",
      "average": "161.8471",
      "volume": "84687",
      "turnover": "13706345.2",
      "trades": "874"
    },
    {
      "date": "2022-08-02",
      "bid": "150.40",
      "ask": "151.00",
      "open": "156.60",
      "high": "156.60",
      "low": "149.00",
      "close": "151.40",
      "average": "151.0478",
      "volume": "30438",
      "turnover": "4597593.4",
      "trades": "316"
    },
    {
      "date": "2022-08-03",
      "bid": "158.60",
      "ask": "158.80",
      "open": "148.40",
      "high": "158.20",
      "low": "148.40",
      "close": "158.00",
      "average": "155.1987",
      "volume": "17274",
      "turnover": "2681003.9",
      "trades": "247"
    },
    {
      "date": "2022-08-04",
      "bid": "155.40",
      "ask": "155.80",
      "open": "158.00",
      "high": "162.00",
      "low": "154.60",
      "close": "156.00",
      "average": "157.1561",
      "volume": "14121",
      "turnover": "2219200.79",
      "trades": "212"
    },
    {
      "date": "2022-08-05",
      "bid": "153.20",
      "ask": "153.80",
      "open": "158.20",
      "high": "158.20",
      "low": "151.40",
      "close": "153.00",
      "average": "153.0524",
      "volume": "12664",
      "turnover": "1938255.8",
      "trades": "269"
    },
    {
      "date": "2022-08-08",
      "bid": "150.20",
      "ask": "151.00",
      "open": "156.00",
      "high": "156.00",
      "low": "150.40",
      "close": "150.40",
      "average": "151.4787",
      "volume": "10293",
      "turnover": "1559354.7",
      "trades": "200"
    },
    {
      "date": "2022-08-09",
      "bid": "149.80",
      "ask": "150.80",
      "open": "152.80",
      "high": "152.80",
      "low": "147.60",
      "close": "150.00",
      "average": "148.8065",
      "volume": "21439",
      "turnover": "3190340.8",
      "trades": "307"
    },
    {
      "date": "2022-08-10",
      "bid": "149.00",
      "ask": "150.80",
      "open": "149.20",
      "high": "151.20",
      "low": "146.40",
      "close": "149.20",
      "average": "148.9613",
      "volume": "25638",
      "turnover": "3819070.2",
      "trades": "412"
    },
    {
      "date": "2022-08-11",
      "bid": "160.40",
      "ask": "161.20",
      "open": "151.80",
      "high": "161.00",
      "low": "151.80",
      "close": "160.40",
      "average": "157.8503",
      "volume": "45008",
      "turnover": "7104542.2",
      "trades": "480"
    },
    {
      "date": "2022-08-12",
      "bid": "162.40",
      "ask": "162.80",
      "open": "160.00",
      "high": "163.00",
      "low": "159.20",
      "close": "162.20",
      "average": "161.1375",
      "volume": "25604",
      "turnover": "4125819",
      "trades": "333"
    },
    {
      "date": "2022-08-15",
      "bid": "160.80",
      "ask": "161.60",
      "open": "162.20",
      "high": "162.80",
      "low": "157.80",
      "close": "162.00",
      "average": "160.6262",
      "volume": "20915",
      "turnover": "3358812",
      "trades": "326"
    },
    {
      "date": "2022-08-16",
      "bid": "159.00",
      "ask": "160.00",
      "open": "159.80",
      "high": "162.60",
      "low": "157.20",
      "close": "159.20",
      "average": "159.6982",
      "volume": "11685",
      "turnover": "1866246.2",
      "trades": "241"
    },
    {
      "date": "2022-08-17",
      "bid": "156.20",
      "ask": "156.60",
      "open": "158.60",
      "high": "161.20",
      "low": "156.00",
      "close": "156.00",
      "average": "158.2452",
      "volume": "16765",
      "turnover": "2652981.2",
      "trades": "215"
    },
    {
      "date": "2022-08-18",
      "bid": "156.80",
      "ask": "157.20",
      "open": "156.00",
      "high": "158.20",
      "low": "155.00",
      "close": "157.00",
      "average": "156.5783",
      "volume": "10106",
      "turnover": "1582380.2",
      "trades": "186"
    },
    {
      "date": "2022-08-19",
      "bid": "151.60",
      "ask": "152.00",
      "open": "154.20",
      "high": "156.80",
      "low": "151.20",
      "close": "151.60",
      "average": "154.174",
      "volume": "27317",
      "turnover": "4211549.8",
      "trades": "240"
    },
    {
      "date": "2022-08-22",
      "bid": "147.20",
      "ask": "147.60",
      "open": "149.80",
      "high": "151.00",
      "low": "144.40",
      "close": "147.00",
      "average": "146.8228",
      "volume": "16895",
      "turnover": "2480570.4",
      "trades": "250"
    },
    {
      "date": "2022-08-23",
      "bid": "145.00",
      "ask": "145.80",
      "open": "147.00",
      "high": "149.60",
      "low": "144.80",
      "close": "145.40",
      "average": "146.7507",
      "volume": "8292",
      "turnover": "1216660.8",
      "trades": "178"
    },
    {
      "date": "2022-08-24",
      "bid": "146.60",
      "ask": "147.40",
      "open": "144.20",
      "high": "147.20",
      "low": "142.80",
      "close": "147.20",
      "average": "145.8096",
      "volume": "12042",
      "turnover": "1755857.8",
      "trades": "164"
    },
    {
      "date": "2022-08-25",
      "bid": "146.40",
      "ask": "147.20",
      "open": "142.40",
      "high": "148.60",
      "low": "142.40",
      "close": "147.60",
      "average": "147.4938",
      "volume": "9880",
      "turnover": "1457239.2",
      "trades": "143"
    },
    {
      "date": "2022-08-26",
      "bid": "150.20",
      "ask": "151.00",
      "open": "145.20",
      "high": "156.00",
      "low": "143.40",
      "close": "150.40",
      "average": "150.9706",
      "volume": "50783",
      "turnover": "7659242.8",
      "trades": "491"
    },
    {
      "date": "2022-08-29",
      "bid": "143.80",
      "ask": "144.60",
      "open": "150.40",
      "high": "150.40",
      "low": "142.40",
      "close": "143.60",
      "average": "143.909",
      "volume": "15045",
      "turnover": "2164536.9",
      "trades": "248"
    },
    {
      "date": "2022-08-30",
      "bid": "146.20",
      "ask": "147.20",
      "open": "143.60",
      "high": "147.60",
      "low": "142.80",
      "close": "146.60",
      "average": "146.5767",
      "volume": "315077",
      "turnover": "46182956.4",
      "trades": "220"
    },
    {
      "date": "2022-08-31",
      "bid": "148.00",
      "ask": "148.40",
      "open": "149.00",
      "high": "150.40",
      "low": "144.80",
      "close": "148.00",
      "average": "147.8078",
      "volume": "36031",
      "turnover": "5323219.7",
      "trades": "352"
    },
    {
      "date": "2022-09-01",
      "bid": "140.20",
      "ask": "140.60",
      "open": "148.00",
      "high": "148.00",
      "low": "139.60",
      "close": "139.60",
      "average": "142.8003",
      "volume": "88647",
      "turnover": "12658703.8",
      "trades": "196"
    },
    {
      "date": "2022-09-02",
      "bid": "143.60",
      "ask": "144.20",
      "open": "139.60",
      "high": "144.40",
      "low": "138.20",
      "close": "144.00",
      "average": "142.0899",
      "volume": "8779",
      "turnover": "1246827.39",
      "trades": "228"
    },
    {
      "date": "2022-09-05",
      "bid": "141.60",
      "ask": "142.40",
      "open": "140.00",
      "high": "145.80",
      "low": "139.80",
      "close": "142.20",
      "average": "142.7176",
      "volume": "16155",
      "turnover": "2305610",
      "trades": "285"
    },
    {
      "date": "2022-09-06",
      "bid": "140.20",
      "ask": "140.80",
      "open": "141.00",
      "high": "144.00",
      "low": "138.20",
      "close": "140.20",
      "average": "140.7868",
      "volume": "7370",
      "turnover": "1038115",
      "trades": "170"
    },
    {
      "date": "2022-09-07",
      "bid": "139.40",
      "ask": "141.60",
      "open": "138.20",
      "high": "140.20",
      "low": "136.80",
      "close": "139.00",
      "average": "138.7665",
      "volume": "12398",
      "turnover": "1719750.2",
      "trades": "187"
    },
    {
      "date": "2022-09-08",
      "bid": "139.40",
      "ask": "139.80",
      "open": "137.40",
      "high": "140.60",
      "low": "136.20",
      "close": "139.40",
      "average": "138.2548",
      "volume": "6498",
      "turnover": "898379.8",
      "trades": "152"
    },
    {
      "date": "2022-09-09",
      "bid": "141.20",
      "ask": "141.80",
      "open": "139.00",
      "high": "142.00",
      "low": "139.00",
      "close": "140.80",
      "average": "140.8156",
      "volume": "5886",
      "turnover": "828840.6",
      "trades": "127"
    },
    {
      "date": "2022-09-12",
      "bid": "143.60",
      "ask": "144.40",
      "open": "140.80",
      "high": "147.00",
      "low": "140.80",
      "close": "143.80",
      "average": "144.6126",
      "volume": "13474",
      "turnover": "1948241.8",
      "trades": "231"
    },
    {
      "date": "2022-09-13",
      "bid": "146.80",
      "ask": "147.40",
      "open": "144.00",
      "high": "151.40",
      "low": "144.00",
      "close": "148.60",
      "average": "147.3842",
      "volume": "26099",
      "turnover": "3845996.8",
      "trades": "319"
    },
    {
      "date": "2022-09-14",
      "bid": "147.20",
      "ask": "148.20",
      "open": "148.60",
      "high": "149.20",
      "low": "144.40",
      "close": "149.00",
      "average": "147.5609",
      "volume": "26489",
      "turnover": "3908739.6",
      "trades": "319"
    },
    {
      "date": "2022-09-15",
      "bid": "144.40",
      "ask": "145.40",
      "open": "148.60",
      "high": "154.60",
      "low": "144.00",
      "close": "145.60",
      "average": "146.6442",
      "volume": "42728",
      "turnover": "6267183.6",
      "trades": "384"
    },
    {
      "date": "2022-09-16",
      "bid": "142.20",
      "ask": "142.60",
      "open": "145.00",
      "high": "145.00",
      "low": "138.00",
      "close": "141.40",
      "average": "139.9235",
      "volume": "42139",
      "turnover": "5896182.8",
      "trades": "225"
    },
    {
      "date": "2022-09-19",
      "bid": "140.00",
      "ask": "140.40",
      "open": "139.20",
      "high": "142.00",
      "low": "137.00",
      "close": "139.80",
      "average": "139.3898",
      "volume": "218835",
      "turnover": "30504102.4",
      "trades": "295"
    },
    {
      "date": "2022-09-20",
      "bid": "136.00",
      "ask": "136.80",
      "open": "139.80",
      "high": "142.40",
      "low": "136.00",
      "close": "136.60",
      "average": "137.6416",
      "volume": "18040",
      "turnover": "2478378.9",
      "trades": "197"
    },
    {
      "date": "2022-09-21",
      "bid": "143.00",
      "ask": "143.60",
      "open": "132.20",
      "high": "144.40",
      "low": "131.60",
      "close": "143.60",
      "average": "140.8607",
      "volume": "28803",
      "turnover": "4060265.8",
      "trades": "360"
    },
    {
      "date": "2022-09-22",
      "bid": "143.60",
      "ask": "144.00",
      "open": "143.20",
      "high": "149.20",
      "low": "142.00",
      "close": "145.60",
      "average": "144.399",
      "volume": "34795",
      "turnover": "5024367.9",
      "trades": "501"
    },
    {
      "date": "2022-09-23",
      "bid": "146.80",
      "ask": "147.20",
      "open": "146.60",
      "high": "148.60",
      "low": "143.40",
      "close": "147.20",
      "average": "145.3786",
      "volume": "24067",
      "turnover": "3497605",
      "trades": "405"
    },
    {
      "date": "2022-09-26",
      "bid": "133.20",
      "ask": "133.80",
      "open": "147.20",
      "high": "147.20",
      "low": "133.80",
      "close": "135.00",
      "average": "139.1997",
      "volume": "90419",
      "turnover": "12573607.57",
      "trades": "798"
    },
    {
      "date": "2022-09-27",
      "bid": "134.80",
      "ask": "135.80",
      "open": "135.00",
      "high": "136.40",
      "low": "130.20",
      "close": "135.20",
      "average": "134.4133",
      "volume": "27941",
      "turnover": "3755572.2",
      "trades": "426"
    },
    {
      "date": "2022-09-28",
      "bid": "134.20",
      "ask": "134.80",
      "open": "135.00",
      "high": "136.60",
      "low": "129.00",
      "close": "134.40",
      "average": "135.2089",
      "volume": "171097",
      "turnover": "23133827.7",
      "trades": "635"
    },
    {
      "date": "2022-09-29",
      "bid": "132.60",
      "ask": "133.20",
      "open": "134.40",
      "high": "135.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.7902",
      "volume": "8840",
      "turnover": "1165025.39",
      "trades": "184"
    },
    {
      "date": "2022-09-30",
      "bid": "136.40",
      "ask": "137.20",
      "open": "132.40",
      "high": "137.00",
      "low": "132.20",
      "close": "135.60",
      "average": "134.9062",
      "volume": "11117",
      "turnover": "1499751.8",
      "trades": "196"
    },
    {
      "date": "2022-10-03",
      "bid": "132.80",
      "ask": "133.80",
      "open": "130.20",
      "high": "133.40",
      "low": "124.40",
      "close": "133.40",
      "average": "130.3517",
      "volume": "76314",
      "turnover": "9948903.4",
      "trades": "564"
    },
    {
      "date": "2022-10-04",
      "bid": "139.00",
      "ask": "139.80",
      "open": "136.80",
      "high": "140.00",
      "low": "136.00",
      "close": "139.60",
      "average": "137.8484",
      "volume": "18209",
      "turnover": "2510081.79",
      "trades": "339"
    },
    {
      "date": "2022-10-05",
      "bid": "137.40",
      "ask": "138.20",
      "open": "139.60",
      "high": "141.80",
      "low": "135.00",
      "close": "137.80",
      "average": "137.3886",
      "volume": "46509",
      "turnover": "6389824.2",
      "trades": "506"
    },
    {
      "date": "2022-10-06",
      "bid": "136.20",
      "ask": "137.00",
      "open": "138.00",
      "high": "139.00",
      "low": "135.20",
      "close": "135.80",
      "average": "137.075",
      "volume": "8111",
      "turnover": "1111815.6",
      "trades": "158"
    },
    {
      "date": "2022-10-07",
      "bid": "128.00",
      "ask": "128.40",
      "open": "135.80",
      "high": "136.60",
      "low": "128.00",
      "close": "128.00",
      "average": "130.9278",
      "volume": "26896",
      "turnover": "3521488.4",
      "trades": "349"
    },
    {
      "date": "2022-10-10",
      "bid": "122.80",
      "ask": "123.40",
      "open": "124.00",
      "high": "128.40",
      "low": "122.60",
      "close": "123.20",
      "average": "125.5123",
      "volume": "41510",
      "turnover": "5210521.2",
      "trades": "515"
    },
    {
      "date": "2022-10-11",
      "bid": "123.00",
      "ask": "123.80",
      "open": "122.60",
      "high": "124.60",
      "low": "120.80",
      "close": "124.00",
      "average": "123.1427",
      "volume": "41256",
      "turnover": "5081273.7",
      "trades": "282"
    },
    {
      "date": "2022-10-12",
      "bid": "132.40",
      "ask": "133.20",
      "open": "127.20",
      "high": "135.80",
      "low": "124.60",
      "close": "132.40",
      "average": "130.1995",
      "volume": "153622",
      "turnover": "20002162",
      "trades": "710"
    },
    {
      "date": "2022-10-13",
      "bid": "136.60",
      "ask": "137.00",
      "open": "132.40",
      "high": "137.60",
      "low": "130.80",
      "close": "137.60",
      "average": "134.3968",
      "volume": "24588",
      "turnover": "3304549",
      "trades": "430"
    },
    {
      "date": "2022-10-14",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.00",
      "high": "142.20",
      "low": "137.80",
      "close": "138.20",
      "average": "138.9724",
      "volume": "28623",
      "turnover": "3977780.2",
      "trades": "353"
    },
    {
      "date": "2022-10-17",
      "bid": "139.20",
      "ask": "139.60",
      "open": "138.20",
      "high": "141.80",
      "low": "136.40",
      "close": "138.80",
      "average": "138.9797",
      "volume": "16343",
      "turnover": "2271464.6",
      "trades": "285"
    },
    {
      "date": "2022-10-18",
      "bid": "143.00",
      "ask": "143.60",
      "open": "138.80",
      "high": "145.40",
      "low": "138.80",
      "close": "143.80",
      "average": "142.9119",
      "volume": "14436",
      "turnover": "2063077.8",
      "trades": "399"
    },
    {
      "date": "2022-10-19",
      "bid": "139.60",
      "ask": "140.20",
      "open": "145.60",
      "high": "148.80",
      "low": "139.60",
      "close": "140.80",
      "average": "144.9521",
      "volume": "32717",
      "turnover": "4717983.59",
      "trades": "326"
    },
    {
      "date": "2022-10-20",
      "bid": "142.20",
      "ask": "142.80",
      "open": "139.80",
      "high": "143.00",
      "low": "138.40",
      "close": "142.60",
      "average": "141.0183",
      "volume": "10681",
      "turnover": "1506216",
      "trades": "196"
    },
    {
      "date": "2022-10-21",
      "bid": "142.60",
      "ask": "143.80",
      "open": "141.40",
      "high": "144.00",
      "low": "140.20",
      "close": "143.80",
      "average": "142.4816",
      "volume": "8429",
      "turnover": "1200977.8",
      "trades": "161"
    },
    {
      "date": "2022-10-24",
      "bid": "145.80",
      "ask": "146.20",
      "open": "145.60",
      "high": "147.40",
      "low": "142.80",
      "close": "146.20",
      "average": "145.133",
      "volume": "13850",
      "turnover": "2010091.6",
      "trades": "204"
    },
    {
      "date": "2022-10-25",
      "bid": "150.80",
      "ask": "151.60",
      "open": "146.20",
      "high": "151.60",
      "low": "143.40",
      "close": "151.60",
      "average": "149.247",
      "volume": "15372",
      "turnover": "2295867.2",
      "trades": "208"
    },
    {
      "date": "2022-10-26",
      "bid": "154.20",
      "ask": "154.40",
      "open": "151.60",
      "high": "154.40",
      "low": "149.20",
      "close": "154.40",
      "average": "152.825",
      "volume": "8886",
      "turnover": "1358069.1",
      "trades": "188"
    },
    {
      "date": "2022-10-27",
      "bid": "146.00",
      "ask": "146.40",
      "open": "154.40",
      "high": "155.40",
      "low": "139.60",
      "close": "148.20",
      "average": "147.5038",
      "volume": "293414",
      "turnover": "43264498.1",
      "trades": "2019"
    },
    {
      "date": "2022-10-28",
      "bid": "156.40",
      "ask": "157.40",
      "open": "147.80",
      "high": "157.40",
      "low": "142.80",
      "close": "156.80",
      "average": "150.536",
      "volume": "180641",
      "turnover": "27586417.5",
      "trades": "968"
    },
    {
      "date": "2022-10-31",
      "bid": "162.80",
      "ask": "163.80",
      "open": "159.80",
      "high": "164.00",
      "low": "155.40",
      "close": "164.00",
      "average": "161.5904",
      "volume": "46354",
      "turnover": "7491375.8",
      "trades": "626"
    },
    {
      "date": "2022-11-01",
      "bid": "154.00",
      "ask": "156.00",
      "open": "164.00",
      "high": "166.80",
      "low": "156.00",
      "close": "157.40",
      "average": "161.9462",
      "volume": "33662",
      "turnover": "5455117.6",
      "trades": "490"
    },
    {
      "date": "2022-11-02",
      "bid": "159.00",
      "ask": "159.40",
      "open": "159.80",
      "high": "159.80",
      "low": "153.40",
      "close": "159.20",
      "average": "157.2453",
      "volume": "20965",
      "turnover": "3296856",
      "trades": "399"
    },
    {
      "date": "2022-11-03",
      "bid": "158.20",
      "ask": "159.80",
      "open": "156.00",
      "high": "162.60",
      "low": "155.80",
      "close": "158.40",
      "average": "160.1989",
      "volume": "44507",
      "turnover": "7135185.8",
      "trades": "566"
    },
    {
      "date": "2022-11-04",
      "bid": "157.20",
      "ask": "158.00",
      "open": "161.40",
      "high": "161.40",
      "low": "157.00",
      "close": "157.40",
      "average": "157.8815",
      "volume": "14872",
      "turnover": "2348192.7",
      "trades": "223"
    },
    {
      "date": "2022-11-07",
      "bid": "160.20",
      "ask": "160.80",
      "open": "157.40",
      "high": "161.80",
      "low": "155.40",
      "close": "161.00",
      "average": "160.1492",
      "volume": "19179",
      "turnover": "3071545.7",
      "trades": "263"
    },
    {
      "date": "2022-11-08",
      "bid": "162.20",
      "ask": "162.60",
      "open": "160.80",
      "high": "163.60",
      "low": "159.60",
      "close": "163.00",
      "average": "161.706",
      "volume": "25624",
      "turnover": "4143744.9",
      "trades": "302"
    },
    {
      "date": "2022-11-09",
      "bid": "161.60",
      "ask": "162.20",
      "open": "161.00",
      "high": "162.40",
      "low": "156.60",
      "close": "162.40",
      "average": "159.6007",
      "volume": "79348",
      "turnover": "12640571.6",
      "trades": "568"
    },
    {
      "date": "2022-11-10",
      "bid": "157.00",
      "ask": "157.80",
      "open": "159.60",
      "high": "161.00",
      "low": "155.40",
      "close": "157.60",
      "average": "157.7692",
      "volume": "43156",
      "turnover": "6820996.8",
      "trades": "422"
    },
    {
      "date": "2022-11-11",
      "bid": "161.00",
      "ask": "161.60",
      "open": "157.60",
      "high": "162.40",
      "low": "157.40",
      "close": "161.80",
      "average": "159.6251",
      "volume": "123340",
      "turnover": "19688392.8",
      "trades": "406"
    },
    {
      "date": "2022-11-14",
      "bid": "164.60",
      "ask": "165.20",
      "open": "162.80",
      "high": "165.60",
      "low": "160.00",
      "close": "165.20",
      "average": "162.6772",
      "volume": "18354",
      "turnover": "2985777.8",
      "trades": "240"
    },
    {
      "date": "2022-11-15",
      "bid": "165.60",
      "ask": "166.20",
      "open": "165.60",
      "high": "169.40",
      "low": "165.00",
      "close": "165.40",
      "average": "167.0388",
      "volume": "36556",
      "turnover": "6101255",
      "trades": "275"
    },
    {
      "date": "2022-11-16",
      "bid": "155.20",
      "ask": "165.00",
      "open": "168.20",
      "high": "168.80",
      "low": "155.80",
      "close": "157.00",
      "average": "159.8836",
      "volume": "34194",
      "turnover": "5468773.4",
      "trades": "333"
    },
    {
      "date": "2022-11-17",
      "bid": "158.80",
      "ask": "159.40",
      "open": "155.00",
      "high": "159.80",
      "low": "155.00",
      "close": "159.40",
      "average": "157.241",
      "volume": "156874",
      "turnover": "24668206.14",
      "trades": "253"
    },
    {
      "date": "2022-11-18",
      "bid": "161.80",
      "ask": "162.20",
      "open": "162.00",
      "high": "162.60",
      "low": "158.00",
      "close": "162.40",
      "average": "161.3816",
      "volume": "8002",
      "turnover": "1291375.8",
      "trades": "158"
    },
    {
      "date": "2022-11-21",
      "bid": "164.20",
      "ask": "164.60",
      "open": "162.40",
      "high": "164.80",
      "low": "159.00",
      "close": "164.80",
      "average": "162.3861",
      "volume": "12268",
      "turnover": "1992152.4",
      "trades": "195"
    },
    {
      "date": "2022-11-22",
      "bid": "169.40",
      "ask": "170.00",
      "open": "164.80",
      "high": "172.00",
      "low": "162.00",
      "close": "170.20",
      "average": "168.7634",
      "volume": "35600",
      "turnover": "6007978.6",
      "trades": "361"
    },
    {
      "date": "2022-11-23",
      "bid": "169.20",
      "ask": "170.60",
      "open": "170.20",
      "high": "174.40",
      "low": "168.80",
      "close": "169.40",
      "average": "170.1089",
      "volume": "52120",
      "turnover": "8865069",
      "trades": "212"
    },
    {
      "date": "2022-11-24",
      "bid": "167.40",
      "ask": "168.20",
      "open": "170.00",
      "high": "170.00",
      "low": "164.60",
      "close": "167.40",
      "average": "168.211",
      "volume": "24841",
      "turnover": "4178529.4",
      "trades": "317"
    },
    {
      "date": "2022-11-25",
      "bid": "167.20",
      "ask": "168.20",
      "open": "168.20",
      "high": "168.20",
      "low": "163.20",
      "close": "167.40",
      "average": "165.3704",
      "volume": "1485507",
      "turnover": "245658883",
      "trades": "195"
    },
    {
      "date": "2022-11-28",
      "bid": "164.80",
      "ask": "165.60",
      "open": "167.40",
      "high": "167.60",
      "low": "163.80",
      "close": "164.60",
      "average": "165.4522",
      "volume": "13147",
      "turnover": "2175247.2",
      "trades": "216"
    },
    {
      "date": "2022-11-29",
      "bid": "165.40",
      "ask": "165.80",
      "open": "168.00",
      "high": "168.00",
      "low": "163.20",
      "close": "165.80",
      "average": "166.1084",
      "volume": "14525",
      "turnover": "2412747.9",
      "trades": "191"
    },
    {
      "date": "2022-11-30",
      "bid": "163.60",
      "ask": "164.40",
      "open": "165.80",
      "high": "166.80",
      "low": "162.00",
      "close": "164.20",
      "average": "164.3967",
      "volume": "32497",
      "turnover": "5341447",
      "trades": "197"
    },
    {
      "date": "2022-12-01",
      "bid": "171.80",
      "ask": "172.20",
      "open": "164.20",
      "high": "172.20",
      "low": "164.00",
      "close": "171.40",
      "average": "169.0641",
      "volume": "29825",
      "turnover": "5042070",
      "trades": "379"
    },
    {
      "date": "2022-12-02",
      "bid": "173.00",
      "ask": "173.60",
      "open": "171.40",
      "high": "176.80",
      "low": "171.20",
      "close": "173.80",
      "average": "174.9123",
      "volume": "20712",
      "turnover": "3622783.2",
      "trades": "272"
    },
    {
      "date": "2022-12-05",
      "bid": "173.00",
      "ask": "173.20",
      "open": "177.80",
      "high": "179.00",
      "low": "173.00",
      "close": "173.00",
      "average": "175.8065",
      "volume": "21391",
      "turnover": "3760864.2",
      "trades": "371"
    },
    {
      "date": "2022-12-06",
      "bid": "168.80",
      "ask": "169.20",
      "open": "173.00",
      "high": "173.40",
      "low": "167.60",
      "close": "168.20",
      "average": "169.5816",
      "volume": "21096",
      "turnover": "3571389.2",
      "trades": "272"
    },
    {
      "date": "2022-12-07",
      "bid": "161.60",
      "ask": "162.80",
      "open": "167.40",
      "high": "168.20",
      "low": "161.80",
      "close": "161.80",
      "average": "163.7461",
      "volume": "18225",
      "turnover": "2984271.8",
      "trades": "330"
    },
    {
      "date": "2022-12-08",
      "bid": "161.00",
      "ask": "161.40",
      "open": "162.80",
      "high": "164.00",
      "low": "158.60",
      "close": "161.00",
      "average": "160.626",
      "volume": "24852",
      "turnover": "3991876.2",
      "trades": "239"
    },
    {
      "date": "2022-12-09",
      "bid": "162.60",
      "ask": "163.40",
      "open": "163.20",
      "high": "164.60",
      "low": "161.20",
      "close": "162.80",
      "average": "162.5561",
      "volume": "6091",
      "turnover": "990344",
      "trades": "183"
    },
    {
      "date": "2022-12-12",
      "bid": "166.20",
      "ask": "167.00",
      "open": "164.40",
      "high": "166.20",
      "low": "160.20",
      "close": "166.20",
      "average": "162.5524",
      "volume": "20060",
      "turnover": "3259931",
      "trades": "225"
    },
    {
      "date": "2022-12-13",
      "bid": "167.00",
      "ask": "167.40",
      "open": "166.20",
      "high": "173.00",
      "low": "162.80",
      "close": "167.40",
      "average": "168.6072",
      "volume": "16554",
      "turnover": "2791124",
      "trades": "334"
    },
    {
      "date": "2022-12-14",
      "bid": "171.60",
      "ask": "172.40",
      "open": "167.40",
      "high": "174.20",
      "low": "166.20",
      "close": "171.60",
      "average": "171.6477",
      "volume": "20449",
      "turnover": "3510324.6",
      "trades": "258"
    },
    {
      "date": "2022-12-15",
      "bid": "167.00",
      "ask": "167.80",
      "open": "172.80",
      "high": "172.80",
      "low": "166.80",
      "close": "167.20",
      "average": "168.6729",
      "volume": "7929",
      "turnover": "1337407.2",
      "trades": "161"
    },
    {
      "date": "2022-12-16",
      "bid": "162.00",
      "ask": "162.20",
      "open": "167.00",
      "high": "167.20",
      "low": "161.00",
      "close": "163.00",
      "average": "162.8884",
      "volume": "32720",
      "turnover": "5329509.7",
      "trades": "375"
    },
    {
      "date": "2022-12-19",
      "bid": "159.40",
      "ask": "160.00",
      "open": "162.00",
      "high": "164.00",
      "low": "157.60",
      "close": "158.80",
      "average": "159.8036",
      "volume": "23261",
      "turnover": "3717191",
      "trades": "288"
    },
    {
      "date": "2022-12-20",
      "bid": "162.60",
      "ask": "163.40",
      "open": "157.80",
      "high": "165.40",
      "low": "156.80",
      "close": "163.40",
      "average": "162.8373",
      "volume": "30224",
      "turnover": "4921731.59",
      "trades": "346"
    },
    {
      "date": "2022-12-21",
      "bid": "164.40",
      "ask": "165.80",
      "open": "163.40",
      "high": "165.80",
      "low": "162.20",
      "close": "165.60",
      "average": "164.1889",
      "volume": "29473",
      "turnover": "4839145.2",
      "trades": "129"
    },
    {
      "date": "2022-12-22",
      "bid": "162.00",
      "ask": "163.20",
      "open": "164.20",
      "high": "167.00",
      "low": "162.00",
      "close": "162.00",
      "average": "163.4389",
      "volume": "7932",
      "turnover": "1297873.5",
      "trades": "203"
    },
    {
      "date": "2022-12-23",
      "bid": "163.40",
      "ask": "164.20",
      "open": "163.20",
      "high": "165.00",
      "low": "162.00",
      "close": "164.20",
      "average": "163.5579",
      "volume": "7181",
      "turnover": "1174730.3",
      "trades": "170"
    },
    {
      "date": "2022-12-27",
      "bid": "164.40",
      "ask": "165.40",
      "open": "164.20",
      "high": "166.00",
      "low": "163.20",
      "close": "164.60",
      "average": "164.5057",
      "volume": "5083",
      "turnover": "836252",
      "trades": "122"
    },
    {
      "date": "2022-12-28",
      "bid": "162.80",
      "ask": "163.60",
      "open": "162.40",
      "high": "165.20",
      "low": "161.80",
      "close": "162.80",
      "average": "163.7331",
      "volume": "7268",
      "turnover": "1189923",
      "trades": "97"
    },
    {
      "date": "2022-12-29",
      "bid": "166.60",
      "ask": "167.00",
      "open": "161.00",
      "high": "167.00",
      "low": "159.60",
      "close": "167.00",
      "average": "163.4471",
      "volume": "22973",
      "turnover": "3757035.5",
      "trades": "216"
    },
    {
      "date": "2022-12-30",
      "bid": "165.20",
      "ask": "166.20",
      "open": "167.00",
      "high": "168.80",
      "low": "162.80",
      "close": "164.60",
      "average": "165.3386",
      "volume": "9682",
      "turnover": "1600815",
      "trades": "190"
    },
    {
      "date": "2023-01-02",
      "bid": "160.00",
      "ask": "160.60",
      "open": "158.20",
      "high": "164.60",
      "low": "158.20",
      "close": "161.60",
      "average": "161.9089",
      "volume": "8628",
      "turnover": "1400151.1",
      "trades": "156"
    },
    {
      "date": "2023-01-03",
      "bid": "161.80",
      "ask": "163.40",
      "open": "160.40",
      "high": "165.20",
      "low": "160.20",
      "close": "162.60",
      "average": "163.8624",
      "volume": "9630",
      "turnover": "1575072.6",
      "trades": "182"
    },
    {
      "date": "2023-01-04",
      "bid": "160.20",
      "ask": "160.60",
      "open": "160.00",
      "high": "162.60",
      "low": "159.80",
      "close": "160.60",
      "average": "160.9114",
      "volume": "4965",
      "turnover": "799085.9",
      "trades": "118"
    },
    {
      "date": "2023-01-05",
      "bid": "158.00",
      "ask": "159.20",
      "open": "160.60",
      "high": "161.20",
      "low": "158.20",
      "close": "158.20",
      "average": "159.3846",
      "volume": "4306",
      "turnover": "686753.4",
      "trades": "145"
    },
    {
      "date": "2023-01-09",
      "bid": "154.80",
      "ask": "155.60",
      "open": "158.80",
      "high": "160.40",
      "low": "154.60",
      "close": "155.80",
      "average": "156.6616",
      "volume": "14061",
      "turnover": "2203715.2",
      "trades": "300"
    },
    {
      "date": "2023-01-10",
      "bid": "155.80",
      "ask": "156.80",
      "open": "155.00",
      "high": "157.00",
      "low": "152.80",
      "close": "156.60",
      "average": "154.4397",
      "volume": "16673",
      "turnover": "2575199.2",
      "trades": "257"
    },
    {
      "date": "2023-01-11",
      "bid": "161.60",
      "ask": "163.80",
      "open": "156.40",
      "high": "164.00",
      "low": "155.60",
      "close": "163.60",
      "average": "160.2829",
      "volume": "31325",
      "turnover": "5020616.09",
      "trades": "172"
    },
    {
      "date": "2023-01-12",
      "bid": "172.60",
      "ask": "173.40",
      "open": "163.60",
      "high": "175.80",
      "low": "162.00",
      "close": "173.00",
      "average": "170.4223",
      "volume": "45176",
      "turnover": "7698592.7",
      "trades": "515"
    },
    {
      "date": "2023-01-13",
      "bid": "175.20",
      "ask": "175.60",
      "open": "173.40",
      "high": "178.00",
      "low": "173.00",
      "close": "176.00",
      "average": "175.6215",
      "volume": "13454",
      "turnover": "2362811.2",
      "trades": "197"
    },
    {
      "date": "2023-01-16",
      "bid": "174.00",
      "ask": "175.20",
      "open": "176.00",
      "high": "176.00",
      "low": "170.40",
      "close": "174.40",
      "average": "173.5282",
      "volume": "9063",
      "turnover": "1572681",
      "trades": "173"
    },
    {
      "date": "2023-01-17",
      "bid": "171.40",
      "ask": "172.00",
      "open": "171.00",
      "high": "175.60",
      "low": "171.00",
      "close": "171.80",
      "average": "173.2378",
      "volume": "9056",
      "turnover": "1568841.8",
      "trades": "150"
    },
    {
      "date": "2023-01-18",
      "bid": "174.40",
      "ask": "176.00",
      "open": "171.80",
      "high": "179.80",
      "low": "170.80",
      "close": "175.80",
      "average": "177.3873",
      "volume": "24459",
      "turnover": "4346293.88",
      "trades": "349"
    },
    {
      "date": "2023-01-19",
      "bid": "173.40",
      "ask": "174.40",
      "open": "177.80",
      "high": "178.00",
      "low": "173.80",
      "close": "174.00",
      "average": "175.6814",
      "volume": "11261",
      "turnover": "1978322.9",
      "trades": "249"
    },
    {
      "date": "2023-01-20",
      "bid": "175.00",
      "ask": "176.40",
      "open": "168.20",
      "high": "177.00",
      "low": "168.20",
      "close": "176.20",
      "average": "175.8403",
      "volume": "9496",
      "turnover": "1669779.6",
      "trades": "178"
    },
    {
      "date": "2023-01-23",
      "bid": "175.20",
      "ask": "176.20",
      "open": "176.20",
      "high": "178.00",
      "low": "173.40",
      "close": "176.40",
      "average": "176.4193",
      "volume": "6552",
      "turnover": "1155937.39",
      "trades": "160"
    },
    {
      "date": "2023-01-24",
      "bid": "174.40",
      "ask": "174.80",
      "open": "177.00",
      "high": "181.00",
      "low": "174.40",
      "close": "176.20",
      "average": "177.9038",
      "volume": "11293",
      "turnover": "2009158",
      "trades": "220"
    },
    {
      "date": "2023-01-25",
      "bid": "173.20",
      "ask": "174.00",
      "open": "176.60",
      "high": "177.40",
      "low": "173.80",
      "close": "174.80",
      "average": "174.8579",
      "volume": "9537",
      "turnover": "1667430.6",
      "trades": "216"
    },
    {
      "date": "2023-01-26",
      "bid": "176.20",
      "ask": "177.00",
      "open": "174.80",
      "high": "178.80",
      "low": "174.80",
      "close": "177.20",
      "average": "176.8429",
      "volume": "2936",
      "turnover": "519555.4",
      "trades": "118"
    },
    {
      "date": "2023-01-27",
      "bid": "185.60",
      "ask": "187.00",
      "open": "178.00",
      "high": "187.20",
      "low": "178.00",
      "close": "187.20",
      "average": "183.9289",
      "volume": "22323",
      "turnover": "4105739.4",
      "trades": "395"
    },
    {
      "date": "2023-01-30",
      "bid": "178.80",
      "ask": "179.40",
      "open": "187.20",
      "high": "187.40",
      "low": "175.20",
      "close": "179.00",
      "average": "181.0978",
      "volume": "31884",
      "turnover": "5774030.4",
      "trades": "501"
    },
    {
      "date": "2023-01-31",
      "bid": "181.40",
      "ask": "182.40",
      "open": "175.20",
      "high": "183.20",
      "low": "175.20",
      "close": "183.20",
      "average": "181.2683",
      "volume": "19563",
      "turnover": "3545346.6",
      "trades": "370"
    },
    {
      "date": "2023-02-01",
      "bid": "183.60",
      "ask": "183.80",
      "open": "183.20",
      "high": "187.00",
      "low": "182.80",
      "close": "184.20",
      "average": "184.6986",
      "volume": "15870",
      "turnover": "2931239.8",
      "trades": "346"
    },
    {
      "date": "2023-02-02",
      "bid": "190.20",
      "ask": "190.80",
      "open": "184.00",
      "high": "191.00",
      "low": "183.60",
      "close": "190.80",
      "average": "186.7993",
      "volume": "34560",
      "turnover": "6456008.9",
      "trades": "461"
    },
    {
      "date": "2023-02-03",
      "bid": "191.40",
      "ask": "191.80",
      "open": "192.00",
      "high": "193.20",
      "low": "184.20",
      "close": "192.40",
      "average": "189.8467",
      "volume": "18961",
      "turnover": "3599804.1",
      "trades": "370"
    },
    {
      "date": "2023-02-06",
      "bid": "191.80",
      "ask": "192.40",
      "open": "193.20",
      "high": "194.00",
      "low": "189.80",
      "close": "192.00",
      "average": "191.7512",
      "volume": "9443",
      "turnover": "1810480.1",
      "trades": "249"
    },
    {
      "date": "2023-02-07",
      "bid": "189.20",
      "ask": "190.00",
      "open": "192.00",
      "high": "192.80",
      "low": "186.80",
      "close": "189.60",
      "average": "190.48",
      "volume": "41038",
      "turnover": "7790528.8",
      "trades": "228"
    },
    {
      "date": "2023-02-08",
      "bid": "188.20",
      "ask": "188.40",
      "open": "196.00",
      "high": "197.40",
      "low": "187.60",
      "close": "188.60",
      "average": "191.9104",
      "volume": "78020",
      "turnover": "14973168.5",
      "trades": "669"
    },
    {
      "date": "2023-02-09",
      "bid": "179.40",
      "ask": "180.20",
      "open": "188.00",
      "high": "188.20",
      "low": "179.40",
      "close": "180.00",
      "average": "183.4369",
      "volume": "14285",
      "turnover": "2620402.4",
      "trades": "300"
    },
    {
      "date": "2023-02-10",
      "bid": "183.80",
      "ask": "184.40",
      "open": "182.60",
      "high": "187.00",
      "low": "176.80",
      "close": "186.00",
      "average": "183.4445",
      "volume": "29164",
      "turnover": "5331355",
      "trades": "366"
    },
    {
      "date": "2023-02-13",
      "bid": "194.20",
      "ask": "195.20",
      "open": "192.00",
      "high": "201.00",
      "low": "184.00",
      "close": "196.00",
      "average": "195.9455",
      "volume": "134836",
      "turnover": "26420026.3",
      "trades": "1485"
    },
    {
      "date": "2023-02-14",
      "bid": "209.50",
      "ask": "210.00",
      "open": "196.80",
      "high": "210.00",
      "low": "196.20",
      "close": "209.50",
      "average": "203.9115",
      "volume": "134157",
      "turnover": "27361976.1",
      "trades": "1372"
    },
    {
      "date": "2023-02-15",
      "bid": "212.50",
      "ask": "214.00",
      "open": "208.00",
      "high": "214.00",
      "low": "201.00",
      "close": "213.00",
      "average": "208.1156",
      "volume": "183718",
      "turnover": "38234506.5",
      "trades": "645"
    },
    {
      "date": "2023-02-16",
      "bid": "215.00",
      "ask": "216.50",
      "open": "214.00",
      "high": "219.00",
      "low": "211.50",
      "close": "216.50",
      "average": "215.2479",
      "volume": "39279",
      "turnover": "8454666",
      "trades": "591"
    },
    {
      "date": "2023-02-17",
      "bid": "216.00",
      "ask": "216.50",
      "open": "217.00",
      "high": "217.50",
      "low": "212.00",
      "close": "216.50",
      "average": "214.7319",
      "volume": "24017",
      "turnover": "5156769.75",
      "trades": "382"
    },
    {
      "date": "2023-02-20",
      "bid": "211.00",
      "ask": "212.00",
      "open": "216.50",
      "high": "217.00",
      "low": "211.00",
      "close": "211.00",
      "average": "213.7255",
      "volume": "23121",
      "turnover": "4941733.75",
      "trades": "373"
    },
    {
      "date": "2023-02-21",
      "bid": "210.00",
      "ask": "211.50",
      "open": "211.00",
      "high": "217.00",
      "low": "209.50",
      "close": "209.50",
      "average": "212.0399",
      "volume": "39385",
      "turnover": "8351662.5",
      "trades": "504"
    },
    {
      "date": "2023-02-22",
      "bid": "214.50",
      "ask": "215.00",
      "open": "210.00",
      "high": "216.00",
      "low": "208.50",
      "close": "215.00",
      "average": "210.3222",
      "volume": "348741",
      "turnover": "73358511",
      "trades": "473"
    },
    {
      "date": "2023-02-23",
      "bid": "212.50",
      "ask": "213.50",
      "open": "214.00",
      "high": "217.00",
      "low": "212.50",
      "close": "214.00",
      "average": "215.0034",
      "volume": "48089",
      "turnover": "10339800.5",
      "trades": "437"
    },
    {
      "date": "2023-02-24",
      "bid": "212.00",
      "ask": "213.00",
      "open": "215.00",
      "high": "216.00",
      "low": "211.00",
      "close": "213.50",
      "average": "213.84",
      "volume": "25287",
      "turnover": "5407143.5",
      "trades": "391"
    },
    {
      "date": "2023-02-27",
      "bid": "219.50",
      "ask": "220.00",
      "open": "215.00",
      "high": "222.00",
      "low": "214.50",
      "close": "220.00",
      "average": "219.2331",
      "volume": "53875",
      "turnover": "11811203",
      "trades": "627"
    },
    {
      "date": "2023-02-28",
      "bid": "222.00",
      "ask": "222.50",
      "open": "219.50",
      "high": "224.50",
      "low": "216.00",
      "close": "222.50",
      "average": "220.4141",
      "volume": "147391",
      "turnover": "32487052",
      "trades": "1027"
    },
    {
      "date": "2023-03-01",
      "bid": "226.50",
      "ask": "227.50",
      "open": "222.00",
      "high": "228.00",
      "low": "220.00",
      "close": "227.50",
      "average": "223.9069",
      "volume": "94841",
      "turnover": "21237204.5",
      "trades": "973"
    },
    {
      "date": "2023-03-02",
      "bid": "215.00",
      "ask": "216.00",
      "open": "225.00",
      "high": "225.00",
      "low": "213.50",
      "close": "215.00",
      "average": "217.465",
      "volume": "59709",
      "turnover": "12984664.5",
      "trades": "887"
    },
    {
      "date": "2023-03-03",
      "bid": "222.00",
      "ask": "222.50",
      "open": "215.50",
      "high": "223.50",
      "low": "215.50",
      "close": "222.00",
      "average": "219.7519",
      "volume": "40013",
      "turnover": "8794483.75",
      "trades": "553"
    },
    {
      "date": "2023-03-06",
      "bid": "219.50",
      "ask": "220.50",
      "open": "221.00",
      "high": "222.00",
      "low": "213.50",
      "close": "219.50",
      "average": "218.1643",
      "volume": "41076",
      "turnover": "8961858.25",
      "trades": "575"
    },
    {
      "date": "2023-03-07",
      "bid": "217.50",
      "ask": "218.50",
      "open": "220.00",
      "high": "222.00",
      "low": "217.50",
      "close": "218.50",
      "average": "219.313",
      "volume": "34775",
      "turnover": "7626562.25",
      "trades": "405"
    },
    {
      "date": "2023-03-08",
      "bid": "221.50",
      "ask": "222.50",
      "open": "219.50",
      "high": "225.00",
      "low": "217.00",
      "close": "222.50",
      "average": "221.9096",
      "volume": "39279",
      "turnover": "8716404.5",
      "trades": "392"
    },
    {
      "date": "2023-03-09",
      "bid": "225.00",
      "ask": "226.00",
      "open": "222.50",
      "high": "226.50",
      "low": "221.00",
      "close": "226.00",
      "average": "224.5655",
      "volume": "31869",
      "turnover": "7156678.5",
      "trades": "414"
    },
    {
      "date": "2023-03-10",
      "bid": "217.50",
      "ask": "218.50",
      "open": "224.50",
      "high": "224.50",
      "low": "217.50",
      "close": "217.50",
      "average": "220.1848",
      "volume": "38805",
      "turnover": "8546896.25",
      "trades": "545"
    },
    {
      "date": "2023-03-13",
      "bid": "214.00",
      "ask": "215.50",
      "open": "219.00",
      "high": "219.50",
      "low": "209.00",
      "close": "214.00",
      "average": "212.90",
      "volume": "30331",
      "turnover": "6457837",
      "trades": "443"
    },
    {
      "date": "2023-03-14",
      "bid": "219.50",
      "ask": "220.50",
      "open": "214.00",
      "high": "221.50",
      "low": "213.50",
      "close": "219.00",
      "average": "218.4656",
      "volume": "26908",
      "turnover": "5878220.5",
      "trades": "398"
    },
    {
      "date": "2023-03-15",
      "bid": "209.00",
      "ask": "210.50",
      "open": "221.50",
      "high": "221.50",
      "low": "208.50",
      "close": "208.50",
      "average": "211.5175",
      "volume": "44077",
      "turnover": "9326306.25",
      "trades": "503"
    },
    {
      "date": "2023-03-16",
      "bid": "219.50",
      "ask": "220.00",
      "open": "212.50",
      "high": "220.00",
      "low": "208.00",
      "close": "219.00",
      "average": "211.6931",
      "volume": "181430",
      "turnover": "38407483.5",
      "trades": "587"
    },
    {
      "date": "2023-03-17",
      "bid": "212.00",
      "ask": "212.50",
      "open": "222.00",
      "high": "222.50",
      "low": "209.00",
      "close": "212.00",
      "average": "213.6663",
      "volume": "60306",
      "turnover": "12885497",
      "trades": "722"
    },
    {
      "date": "2023-03-20",
      "bid": "207.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "209.50",
      "low": "202.00",
      "close": "207.50",
      "average": "207.3708",
      "volume": "39038",
      "turnover": "8095350.5",
      "trades": "606"
    },
    {
      "date": "2023-03-21",
      "bid": "210.50",
      "ask": "211.50",
      "open": "211.00",
      "high": "215.00",
      "low": "209.50",
      "close": "210.50",
      "average": "212.0477",
      "volume": "38196",
      "turnover": "8099161.75",
      "trades": "487"
    },
    {
      "date": "2023-03-22",
      "bid": "209.00",
      "ask": "210.50",
      "open": "211.00",
      "high": "212.50",
      "low": "207.00",
      "close": "209.00",
      "average": "209.0404",
      "volume": "27529",
      "turnover": "5754906",
      "trades": "463"
    },
    {
      "date": "2023-03-23",
      "bid": "207.50",
      "ask": "208.00",
      "open": "205.00",
      "high": "210.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.8046",
      "volume": "26636",
      "turnover": "5535673.25",
      "trades": "480"
    },
    {
      "date": "2023-03-24",
      "bid": "204.00",
      "ask": "204.50",
      "open": "208.00",
      "high": "208.50",
      "low": "203.50",
      "close": "204.00",
      "average": "204.7837",
      "volume": "27407",
      "turnover": "5612596",
      "trades": "578"
    },
    {
      "date": "2023-03-27",
      "bid": "212.00",
      "ask": "213.00",
      "open": "206.00",
      "high": "213.50",
      "low": "206.00",
      "close": "212.50",
      "average": "210.6219",
      "volume": "26610",
      "turnover": "5604649",
      "trades": "436"
    },
    {
      "date": "2023-03-28",
      "bid": "207.00",
      "ask": "208.00",
      "open": "215.00",
      "high": "217.50",
      "low": "206.50",
      "close": "207.50",
      "average": "209.4629",
      "volume": "11119",
      "turnover": "2329018.5",
      "trades": "214"
    },
    {
      "date": "2023-03-29",
      "bid": "210.00",
      "ask": "211.00",
      "open": "206.50",
      "high": "212.00",
      "low": "206.50",
      "close": "210.00",
      "average": "208.6213",
      "volume": "31483",
      "turnover": "6568023",
      "trades": "250"
    },
    {
      "date": "2023-03-30",
      "bid": "214.50",
      "ask": "215.50",
      "open": "213.00",
      "high": "215.50",
      "low": "210.00",
      "close": "214.00",
      "average": "213.7763",
      "volume": "16319",
      "turnover": "3488498",
      "trades": "226"
    },
    {
      "date": "2023-03-31",
      "bid": "214.00",
      "ask": "215.00",
      "open": "214.00",
      "high": "216.00",
      "low": "213.50",
      "close": "213.50",
      "average": "214.6821",
      "volume": "34116",
      "turnover": "7324186.5",
      "trades": "300"
    },
    {
      "date": "2023-04-03",
      "bid": "217.00",
      "ask": "217.50",
      "open": "215.00",
      "high": "218.50",
      "low": "213.00",
      "close": "217.50",
      "average": "216.6285",
      "volume": "20326",
      "turnover": "4404854",
      "trades": "286"
    },
    {
      "date": "2023-04-04",
      "bid": "218.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "223.00",
      "low": "217.00",
      "close": "219.50",
      "average": "220.6573",
      "volume": "20617",
      "turnover": "4550180.25",
      "trades": "327"
    },
    {
      "date": "2023-04-05",
      "bid": "218.50",
      "ask": "219.50",
      "open": "219.50",
      "high": "219.50",
      "low": "216.00",
      "close": "219.50",
      "average": "217.957",
      "volume": "17761",
      "turnover": "3871133.5",
      "trades": "355"
    },
    {
      "date": "2023-04-06",
      "bid": "221.00",
      "ask": "221.50",
      "open": "218.50",
      "high": "223.00",
      "low": "215.50",
      "close": "221.50",
      "average": "222.0157",
      "volume": "314517",
      "turnover": "69827709.5",
      "trades": "248"
    },
    {
      "date": "2023-04-11",
      "bid": "226.50",
      "ask": "227.00",
      "open": "225.00",
      "high": "227.50",
      "low": "222.50",
      "close": "226.00",
      "average": "223.6781",
      "volume": "95901",
      "turnover": "21451375.75",
      "trades": "597"
    },
    {
      "date": "2023-04-12",
      "bid": "225.00",
      "ask": "227.00",
      "open": "225.50",
      "high": "228.00",
      "low": "219.50",
      "close": "224.50",
      "average": "223.9201",
      "volume": "24000",
      "turnover": "5373822",
      "trades": "481"
    },
    {
      "date": "2023-04-13",
      "bid": "228.50",
      "ask": "229.50",
      "open": "225.50",
      "high": "229.50",
      "low": "224.50",
      "close": "227.50",
      "average": "227.5696",
      "volume": "33713",
      "turnover": "7670589.75",
      "trades": "573"
    },
    {
      "date": "2023-04-14",
      "bid": "235.00",
      "ask": "235.50",
      "open": "230.00",
      "high": "236.00",
      "low": "229.00",
      "close": "235.50",
      "average": "232.9124",
      "volume": "34005",
      "turnover": "7920186.5",
      "trades": "545"
    },
    {
      "date": "2023-04-17",
      "bid": "230.50",
      "ask": "231.50",
      "open": "235.50",
      "high": "237.50",
      "low": "230.00",
      "close": "230.50",
      "average": "231.626",
      "volume": "40905",
      "turnover": "9474210.75",
      "trades": "309"
    },
    {
      "date": "2023-04-18",
      "bid": "213.50",
      "ask": "214.50",
      "open": "228.00",
      "high": "228.00",
      "low": "207.50",
      "close": "214.50",
      "average": "214.7944",
      "volume": "102870",
      "turnover": "22095521",
      "trades": "1282"
    },
    {
      "date": "2023-04-19",
      "bid": "226.00",
      "ask": "227.00",
      "open": "216.50",
      "high": "227.00",
      "low": "216.50",
      "close": "227.00",
      "average": "222.1439",
      "volume": "62421",
      "turnover": "13866467",
      "trades": "610"
    },
    {
      "date": "2023-04-20",
      "bid": "221.00",
      "ask": "222.00",
      "open": "230.00",
      "high": "231.00",
      "low": "219.50",
      "close": "221.50",
      "average": "222.0922",
      "volume": "24318",
      "turnover": "5399992",
      "trades": "478"
    },
    {
      "date": "2023-04-21",
      "bid": "215.50",
      "ask": "217.00",
      "open": "219.50",
      "high": "221.50",
      "low": "216.00",
      "close": "216.50",
      "average": "218.1758",
      "volume": "43201",
      "turnover": "9425413",
      "trades": "600"
    },
    {
      "date": "2023-04-24",
      "bid": "216.50",
      "ask": "218.00",
      "open": "216.50",
      "high": "221.50",
      "low": "216.00",
      "close": "217.00",
      "average": "217.6434",
      "volume": "39581",
      "turnover": "8616722",
      "trades": "535"
    },
    {
      "date": "2023-04-25",
      "bid": "213.50",
      "ask": "214.50",
      "open": "217.00",
      "high": "217.50",
      "low": "212.50",
      "close": "213.00",
      "average": "214.8807",
      "volume": "28093",
      "turnover": "6036016.5",
      "trades": "394"
    },
    {
      "date": "2023-04-26",
      "bid": "209.50",
      "ask": "210.50",
      "open": "214.50",
      "high": "214.50",
      "low": "208.00",
      "close": "210.00",
      "average": "211.6479",
      "volume": "136365",
      "turnover": "28855063.25",
      "trades": "518"
    },
    {
      "date": "2023-04-27",
      "bid": "214.00",
      "ask": "214.50",
      "open": "209.00",
      "high": "214.50",
      "low": "208.00",
      "close": "213.50",
      "average": "211.9926",
      "volume": "46548",
      "turnover": "9868062.5",
      "trades": "566"
    },
    {
      "date": "2023-04-28",
      "bid": "210.50",
      "ask": "211.50",
      "open": "213.50",
      "high": "215.50",
      "low": "209.50",
      "close": "210.50",
      "average": "211.4718",
      "volume": "81764",
      "turnover": "17292807.75",
      "trades": "456"
    },
    {
      "date": "2023-05-02",
      "bid": "208.00",
      "ask": "209.00",
      "open": "210.50",
      "high": "212.00",
      "low": "207.00",
      "close": "207.50",
      "average": "209.086",
      "volume": "37078",
      "turnover": "7752584",
      "trades": "466"
    },
    {
      "date": "2023-05-03",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "210.00",
      "low": "207.00",
      "close": "210.00",
      "average": "208.6307",
      "volume": "35329",
      "turnover": "7370630",
      "trades": "560"
    },
    {
      "date": "2023-05-04",
      "bid": "221.00",
      "ask": "222.00",
      "open": "209.50",
      "high": "235.00",
      "low": "201.00",
      "close": "221.50",
      "average": "218.3135",
      "volume": "159001",
      "turnover": "34716318.25",
      "trades": "1862"
    },
    {
      "date": "2023-05-05",
      "bid": "215.50",
      "ask": "217.00",
      "open": "220.00",
      "high": "220.00",
      "low": "202.50",
      "close": "215.50",
      "average": "210.4168",
      "volume": "75834",
      "turnover": "15958138.5",
      "trades": "1106"
    },
    {
      "date": "2023-05-08",
      "bid": "223.00",
      "ask": "223.50",
      "open": "218.00",
      "high": "225.50",
      "low": "218.00",
      "close": "224.50",
      "average": "223.5088",
      "volume": "89987",
      "turnover": "20111772",
      "trades": "1243"
    },
    {
      "date": "2023-05-09",
      "bid": "226.50",
      "ask": "227.00",
      "open": "225.00",
      "high": "232.00",
      "low": "224.50",
      "close": "228.00",
      "average": "227.959",
      "volume": "78954",
      "turnover": "17998081",
      "trades": "1045"
    },
    {
      "date": "2023-05-10",
      "bid": "225.00",
      "ask": "226.00",
      "open": "228.00",
      "high": "229.50",
      "low": "222.50",
      "close": "226.00",
      "average": "226.3524",
      "volume": "45106",
      "turnover": "10209883.5",
      "trades": "707"
    },
    {
      "date": "2023-05-11",
      "bid": "220.00",
      "ask": "221.00",
      "open": "226.00",
      "high": "226.00",
      "low": "214.00",
      "close": "221.00",
      "average": "218.4429",
      "volume": "52413",
      "turnover": "11449582",
      "trades": "773"
    },
    {
      "date": "2023-05-12",
      "bid": "229.50",
      "ask": "231.00",
      "open": "224.50",
      "high": "232.00",
      "low": "221.00",
      "close": "230.50",
      "average": "228.1976",
      "volume": "89141",
      "turnover": "20341029",
      "trades": "905"
    },
    {
      "date": "2023-05-15",
      "bid": "231.00",
      "ask": "232.00",
      "open": "229.00",
      "high": "232.50",
      "low": "226.00",
      "close": "232.00",
      "average": "229.5273",
      "volume": "74283",
      "turnover": "17049959",
      "trades": "696"
    },
    {
      "date": "2023-05-16",
      "bid": "234.50",
      "ask": "235.50",
      "open": "234.50",
      "high": "237.50",
      "low": "232.00",
      "close": "235.50",
      "average": "235.5461",
      "volume": "75611",
      "turnover": "17811613.75",
      "trades": "565"
    },
    {
      "date": "2023-05-17",
      "bid": "233.50",
      "ask": "234.50",
      "open": "235.00",
      "high": "237.50",
      "low": "233.00",
      "close": "235.00",
      "average": "234.8337",
      "volume": "15990",
      "turnover": "3754691.75",
      "trades": "261"
    },
    {
      "date": "2023-05-19",
      "bid": "228.00",
      "ask": "229.00",
      "open": "238.50",
      "high": "239.00",
      "low": "228.50",
      "close": "229.50",
      "average": "231.3876",
      "volume": "42280",
      "turnover": "9786086.25",
      "trades": "556"
    },
    {
      "date": "2023-05-22",
      "bid": "231.50",
      "ask": "232.00",
      "open": "228.50",
      "high": "232.00",
      "low": "223.50",
      "close": "232.00",
      "average": "228.5586",
      "volume": "30405",
      "turnover": "6947955.25",
      "trades": "472"
    },
    {
      "date": "2023-05-23",
      "bid": "225.00",
      "ask": "226.00",
      "open": "234.50",
      "high": "234.50",
      "low": "222.00",
      "close": "225.00",
      "average": "226.4746",
      "volume": "40526",
      "turnover": "9180177.5",
      "trades": "426"
    },
    {
      "date": "2023-05-24",
      "bid": "221.00",
      "ask": "222.00",
      "open": "221.50",
      "high": "224.50",
      "low": "216.50",
      "close": "222.00",
      "average": "221.0271",
      "volume": "60241",
      "turnover": "13315007.5",
      "trades": "631"
    },
    {
      "date": "2023-05-25",
      "bid": "221.00",
      "ask": "221.50",
      "open": "222.00",
      "high": "224.00",
      "low": "220.50",
      "close": "221.00",
      "average": "222.4792",
      "volume": "32842",
      "turnover": "7307063.5",
      "trades": "332"
    },
    {
      "date": "2023-05-26",
      "bid": "224.00",
      "ask": "224.50",
      "open": "224.50",
      "high": "225.00",
      "low": "221.00",
      "close": "224.50",
      "average": "222.997",
      "volume": "33179",
      "turnover": "7398819",
      "trades": "347"
    },
    {
      "date": "2023-05-29",
      "bid": "223.50",
      "ask": "224.00",
      "open": "225.50",
      "high": "227.50",
      "low": "223.50",
      "close": "224.00",
      "average": "225.1952",
      "volume": "25661",
      "turnover": "5778733.5",
      "trades": "317"
    },
    {
      "date": "2023-05-30",
      "bid": "221.00",
      "ask": "221.50",
      "open": "223.50",
      "high": "223.50",
      "low": "218.50",
      "close": "220.50",
      "average": "221.2793",
      "volume": "66045",
      "turnover": "14613498.5",
      "trades": "548"
    },
    {
      "date": "2023-05-31",
      "bid": "225.00",
      "ask": "226.00",
      "open": "220.50",
      "high": "227.50",
      "low": "218.00",
      "close": "227.50",
      "average": "226.5621",
      "volume": "128647",
      "turnover": "29146532",
      "trades": "766"
    },
    {
      "date": "2023-06-01",
      "bid": "225.50",
      "ask": "226.00",
      "open": "226.00",
      "high": "229.00",
      "low": "223.50",
      "close": "227.00",
      "average": "226.5997",
      "volume": "52956",
      "turnover": "11997968",
      "trades": "649"
    },
    {
      "date": "2023-06-02",
      "bid": "228.00",
      "ask": "229.00",
      "open": "226.50",
      "high": "231.00",
      "low": "225.50",
      "close": "228.00",
      "average": "228.9385",
      "volume": "34436",
      "turnover": "7883428.75",
      "trades": "472"
    },
    {
      "date": "2023-06-05",
      "bid": "224.50",
      "ask": "225.50",
      "open": "228.00",
      "high": "229.00",
      "low": "223.00",
      "close": "225.50",
      "average": "226.0608",
      "volume": "22351",
      "turnover": "5052684.5",
      "trades": "356"
    },
    {
      "date": "2023-06-07",
      "bid": "229.50",
      "ask": "230.50",
      "open": "225.50",
      "high": "237.50",
      "low": "221.00",
      "close": "231.50",
      "average": "230.9244",
      "volume": "120398",
      "turnover": "27811926.5",
      "trades": "1236"
    },
    {
      "date": "2023-06-08",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.50",
      "high": "231.50",
      "low": "224.50",
      "close": "231.00",
      "average": "229.3017",
      "volume": "161008",
      "turnover": "36919259",
      "trades": "578"
    },
    {
      "date": "2023-06-09",
      "bid": "236.50",
      "ask": "237.50",
      "open": "231.00",
      "high": "237.50",
      "low": "229.00",
      "close": "237.00",
      "average": "233.4562",
      "volume": "66820",
      "turnover": "15600387.5",
      "trades": "746"
    },
    {
      "date": "2023-06-12",
      "bid": "245.00",
      "ask": "246.00",
      "open": "237.00",
      "high": "246.00",
      "low": "237.00",
      "close": "246.00",
      "average": "242.0565",
      "volume": "106868",
      "turnover": "25868091",
      "trades": "865"
    },
    {
      "date": "2023-06-13",
      "bid": "246.50",
      "ask": "247.50",
      "open": "246.50",
      "high": "248.00",
      "low": "238.50",
      "close": "246.50",
      "average": "246.0279",
      "volume": "40292",
      "turnover": "9912027.5",
      "trades": "555"
    },
    {
      "date": "2023-06-14",
      "bid": "242.50",
      "ask": "243.50",
      "open": "246.50",
      "high": "248.50",
      "low": "242.00",
      "close": "243.50",
      "average": "244.2173",
      "volume": "16218",
      "turnover": "3961112.5",
      "trades": "297"
    },
    {
      "date": "2023-06-15",
      "bid": "240.00",
      "ask": "240.50",
      "open": "243.50",
      "high": "243.50",
      "low": "238.00",
      "close": "240.50",
      "average": "240.0172",
      "volume": "13648",
      "turnover": "3275755",
      "trades": "264"
    },
    {
      "date": "2023-06-16",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.50",
      "low": "237.50",
      "close": "241.00",
      "average": "240.2374",
      "volume": "39027",
      "turnover": "9375915.75",
      "trades": "404"
    },
    {
      "date": "2023-06-19",
      "bid": "238.00",
      "ask": "239.00",
      "open": "241.00",
      "high": "241.00",
      "low": "236.00",
      "close": "238.50",
      "average": "238.4134",
      "volume": "11891",
      "turnover": "2834973.5",
      "trades": "239"
    },
    {
      "date": "2023-06-20",
      "bid": "236.00",
      "ask": "236.50",
      "open": "240.00",
      "high": "243.50",
      "low": "235.50",
      "close": "237.00",
      "average": "238.4771",
      "volume": "26980",
      "turnover": "6434043.5",
      "trades": "456"
    },
    {
      "date": "2023-06-21",
      "bid": "236.50",
      "ask": "237.50",
      "open": "235.00",
      "high": "238.50",
      "low": "231.50",
      "close": "238.00",
      "average": "236.2903",
      "volume": "44914",
      "turnover": "10612744",
      "trades": "405"
    },
    {
      "date": "2023-06-22",
      "bid": "237.00",
      "ask": "238.00",
      "open": "238.00",
      "high": "238.50",
      "low": "233.00",
      "close": "238.50",
      "average": "235.4742",
      "volume": "17702",
      "turnover": "4168364.5",
      "trades": "307"
    },
    {
      "date": "2023-06-26",
      "bid": "234.00",
      "ask": "235.00",
      "open": "237.50",
      "high": "237.50",
      "low": "230.00",
      "close": "235.00",
      "average": "233.4532",
      "volume": "32712",
      "turnover": "7637298.5",
      "trades": "477"
    },
    {
      "date": "2023-06-27",
      "bid": "231.00",
      "ask": "232.50",
      "open": "233.00",
      "high": "234.50",
      "low": "229.00",
      "close": "231.00",
      "average": "231.3381",
      "volume": "18275",
      "turnover": "4227703.5",
      "trades": "284"
    },
    {
      "date": "2023-06-28",
      "bid": "230.00",
      "ask": "230.50",
      "open": "232.00",
      "high": "232.50",
      "low": "223.00",
      "close": "231.00",
      "average": "229.4211",
      "volume": "42371",
      "turnover": "9701016.75",
      "trades": "467"
    },
    {
      "date": "2023-06-29",
      "bid": "230.50",
      "ask": "231.50",
      "open": "230.00",
      "high": "232.00",
      "low": "228.50",
      "close": "231.50",
      "average": "230.8664",
      "volume": "27840",
      "turnover": "6427308",
      "trades": "349"
    },
    {
      "date": "2023-06-30",
      "bid": "230.00",
      "ask": "230.50",
      "open": "231.50",
      "high": "231.50",
      "low": "228.50",
      "close": "230.00",
      "average": "230.1721",
      "volume": "44953",
      "turnover": "10346928.5",
      "trades": "304"
    },
    {
      "date": "2023-07-03",
      "bid": "225.50",
      "ask": "226.50",
      "open": "230.50",
      "high": "230.50",
      "low": "224.00",
      "close": "225.00",
      "average": "226.0463",
      "volume": "23044",
      "turnover": "5209013.25",
      "trades": "347"
    },
    {
      "date": "2023-07-04",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "227.50",
      "low": "224.00",
      "close": "226.00",
      "average": "225.9215",
      "volume": "14993",
      "turnover": "3386849.75",
      "trades": "285"
    },
    {
      "date": "2023-07-05",
      "bid": "229.50",
      "ask": "230.50",
      "open": "228.00",
      "high": "230.50",
      "low": "223.50",
      "close": "230.00",
      "average": "227.9926",
      "volume": "23015",
      "turnover": "5247250",
      "trades": "331"
    },
    {
      "date": "2023-07-06",
      "bid": "227.50",
      "ask": "228.50",
      "open": "229.00",
      "high": "230.00",
      "low": "227.00",
      "close": "228.50",
      "average": "228.6407",
      "volume": "18911",
      "turnover": "4323956.5",
      "trades": "308"
    },
    {
      "date": "2023-07-07",
      "bid": "234.00",
      "ask": "235.00",
      "open": "228.50",
      "high": "235.50",
      "low": "226.00",
      "close": "234.00",
      "average": "231.837",
      "volume": "27161",
      "turnover": "6296925",
      "trades": "341"
    },
    {
      "date": "2023-07-10",
      "bid": "233.00",
      "ask": "234.00",
      "open": "233.50",
      "high": "234.50",
      "low": "231.00",
      "close": "233.00",
      "average": "233.0884",
      "volume": "12619",
      "turnover": "2941342",
      "trades": "263"
    },
    {
      "date": "2023-07-11",
      "bid": "242.00",
      "ask": "242.50",
      "open": "236.00",
      "high": "242.50",
      "low": "235.50",
      "close": "242.50",
      "average": "239.883",
      "volume": "41724",
      "turnover": "10008880",
      "trades": "527"
    },
    {
      "date": "2023-07-12",
      "bid": "239.00",
      "ask": "240.00",
      "open": "242.50",
      "high": "242.50",
      "low": "237.50",
      "close": "239.00",
      "average": "239.7324",
      "volume": "49739",
      "turnover": "11925078",
      "trades": "578"
    },
    {
      "date": "2023-07-13",
      "bid": "238.50",
      "ask": "240.00",
      "open": "239.50",
      "high": "243.00",
      "low": "238.50",
      "close": "239.00",
      "average": "240.3914",
      "volume": "23088",
      "turnover": "5550753",
      "trades": "380"
    },
    {
      "date": "2023-07-14",
      "bid": "238.00",
      "ask": "238.50",
      "open": "239.00",
      "high": "239.50",
      "low": "230.00",
      "close": "238.00",
      "average": "235.3093",
      "volume": "28254",
      "turnover": "6648037.5",
      "trades": "389"
    },
    {
      "date": "2023-07-17",
      "bid": "235.50",
      "ask": "236.50",
      "open": "238.00",
      "high": "241.50",
      "low": "233.00",
      "close": "235.00",
      "average": "236.2789",
      "volume": "27950",
      "turnover": "6604411.75",
      "trades": "484"
    },
    {
      "date": "2023-07-18",
      "bid": "235.00",
      "ask": "236.50",
      "open": "235.00",
      "high": "238.50",
      "low": "234.00",
      "close": "236.50",
      "average": "236.688",
      "volume": "25312",
      "turnover": "5991755.5",
      "trades": "461"
    },
    {
      "date": "2023-07-19",
      "bid": "232.50",
      "ask": "233.00",
      "open": "237.00",
      "high": "237.50",
      "low": "230.50",
      "close": "232.50",
      "average": "233.9988",
      "volume": "15027",
      "turnover": "3516300",
      "trades": "344"
    },
    {
      "date": "2023-07-20",
      "bid": "232.00",
      "ask": "232.50",
      "open": "234.00",
      "high": "234.50",
      "low": "228.50",
      "close": "231.50",
      "average": "230.8912",
      "volume": "17765",
      "turnover": "4101434",
      "trades": "309"
    },
    {
      "date": "2023-07-21",
      "bid": "218.00",
      "ask": "219.00",
      "open": "235.50",
      "high": "252.00",
      "low": "205.50",
      "close": "217.00",
      "average": "223.3509",
      "volume": "220997",
      "turnover": "49339113.75",
      "trades": "2730"
    },
    {
      "date": "2023-07-24",
      "bid": "222.50",
      "ask": "223.50",
      "open": "220.00",
      "high": "225.00",
      "low": "218.00",
      "close": "223.00",
      "average": "222.5693",
      "volume": "47152",
      "turnover": "10494590",
      "trades": "754"
    },
    {
      "date": "2023-07-25",
      "bid": "223.00",
      "ask": "224.00",
      "open": "223.00",
      "high": "226.00",
      "low": "220.00",
      "close": "223.50",
      "average": "221.9415",
      "volume": "93866",
      "turnover": "20834265.75",
      "trades": "730"
    },
    {
      "date": "2023-07-26",
      "bid": "213.50",
      "ask": "214.50",
      "open": "223.50",
      "high": "223.50",
      "low": "210.50",
      "close": "213.50",
      "average": "214.7267",
      "volume": "57546",
      "turnover": "12357159",
      "trades": "928"
    },
    {
      "date": "2023-07-27",
      "bid": "219.50",
      "ask": "220.50",
      "open": "215.00",
      "high": "220.50",
      "low": "212.00",
      "close": "219.50",
      "average": "218.1536",
      "volume": "50012",
      "turnover": "10908937",
      "trades": "486"
    },
    {
      "date": "2023-07-28",
      "bid": "219.50",
      "ask": "220.00",
      "open": "219.00",
      "high": "221.50",
      "low": "217.00",
      "close": "219.50",
      "average": "219.7353",
      "volume": "16541",
      "turnover": "3634641",
      "trades": "368"
    },
    {
      "date": "2023-07-31",
      "bid": "219.50",
      "ask": "220.00",
      "open": "218.50",
      "high": "221.50",
      "low": "217.50",
      "close": "219.00",
      "average": "219.5384",
      "volume": "14740",
      "turnover": "3235995.5",
      "trades": "270"
    },
    {
      "date": "2023-08-01",
      "bid": "214.50",
      "ask": "215.50",
      "open": "218.00",
      "high": "220.00",
      "low": "214.00",
      "close": "214.50",
      "average": "216.0252",
      "volume": "32700",
      "turnover": "7070323.5",
      "trades": "462"
    },
    {
      "date": "2023-08-02",
      "bid": "212.00",
      "ask": "213.50",
      "open": "211.50",
      "high": "217.00",
      "low": "206.00",
      "close": "213.50",
      "average": "210.1169",
      "volume": "95317",
      "turnover": "20029379.75",
      "trades": "791"
    },
    {
      "date": "2023-08-03",
      "bid": "209.50",
      "ask": "210.00",
      "open": "213.50",
      "high": "214.00",
      "low": "207.50",
      "close": "210.00",
      "average": "209.9708",
      "volume": "19485",
      "turnover": "4091282",
      "trades": "446"
    },
    {
      "date": "2023-08-04",
      "bid": "212.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.50",
      "low": "209.50",
      "close": "212.50",
      "average": "211.8406",
      "volume": "16364",
      "turnover": "3466559.5",
      "trades": "253"
    },
    {
      "date": "2023-08-07",
      "bid": "210.00",
      "ask": "210.50",
      "open": "210.50",
      "high": "213.00",
      "low": "207.00",
      "close": "210.00",
      "average": "209.6627",
      "volume": "36664",
      "turnover": "7687074.5",
      "trades": "505"
    },
    {
      "date": "2023-08-08",
      "bid": "217.00",
      "ask": "218.00",
      "open": "210.00",
      "high": "220.50",
      "low": "208.50",
      "close": "217.00",
      "average": "216.4516",
      "volume": "41447",
      "turnover": "8970434.25",
      "trades": "848"
    },
    {
      "date": "2023-08-09",
      "bid": "212.00",
      "ask": "213.00",
      "open": "219.00",
      "high": "219.00",
      "low": "212.00",
      "close": "212.50",
      "average": "214.0993",
      "volume": "14168",
      "turnover": "3033359.5",
      "trades": "315"
    },
    {
      "date": "2023-08-10",
      "bid": "208.00",
      "ask": "208.50",
      "open": "215.50",
      "high": "215.50",
      "low": "207.00",
      "close": "208.00",
      "average": "208.8449",
      "volume": "22046",
      "turnover": "4603826.75",
      "trades": "371"
    },
    {
      "date": "2023-08-11",
      "bid": "207.00",
      "ask": "208.00",
      "open": "208.00",
      "high": "209.00",
      "low": "205.00",
      "close": "207.50",
      "average": "206.5018",
      "volume": "28684",
      "turnover": "5924134.75",
      "trades": "435"
    },
    {
      "date": "2023-08-14",
      "bid": "211.50",
      "ask": "212.00",
      "open": "207.50",
      "high": "215.00",
      "low": "206.50",
      "close": "212.00",
      "average": "209.8844",
      "volume": "43188",
      "turnover": "9064789",
      "trades": "377"
    },
    {
      "date": "2023-08-15",
      "bid": "206.00",
      "ask": "207.50",
      "open": "212.00",
      "high": "212.00",
      "low": "205.50",
      "close": "206.50",
      "average": "208.8012",
      "volume": "33453",
      "turnover": "6985027.5",
      "trades": "431"
    },
    {
      "date": "2023-08-16",
      "bid": "205.00",
      "ask": "206.50",
      "open": "205.00",
      "high": "207.00",
      "low": "205.00",
      "close": "205.00",
      "average": "205.5737",
      "volume": "14313",
      "turnover": "2942680.25",
      "trades": "270"
    },
    {
      "date": "2023-08-17",
      "bid": "198.00",
      "ask": "198.40",
      "open": "203.50",
      "high": "205.00",
      "low": "198.00",
      "close": "198.40",
      "average": "199.834",
      "volume": "22175",
      "turnover": "4431318",
      "trades": "409"
    },
    {
      "date": "2023-08-18",
      "bid": "198.60",
      "ask": "199.20",
      "open": "195.00",
      "high": "201.00",
      "low": "192.80",
      "close": "199.20",
      "average": "198.4818",
      "volume": "48146",
      "turnover": "9557252.55",
      "trades": "723"
    },
    {
      "date": "2023-08-21",
      "bid": "200.50",
      "ask": "201.50",
      "open": "199.20",
      "high": "206.00",
      "low": "199.00",
      "close": "201.50",
      "average": "201.8551",
      "volume": "116327",
      "turnover": "23481193.1",
      "trades": "544"
    },
    {
      "date": "2023-08-22",
      "bid": "200.00",
      "ask": "201.50",
      "open": "200.50",
      "high": "205.00",
      "low": "198.20",
      "close": "200.00",
      "average": "201.7449",
      "volume": "22366",
      "turnover": "4512226.3",
      "trades": "374"
    },
    {
      "date": "2023-08-23",
      "bid": "199.60",
      "ask": "200.50",
      "open": "200.00",
      "high": "203.00",
      "low": "197.80",
      "close": "199.80",
      "average": "200.1042",
      "volume": "15448",
      "turnover": "3091210.4",
      "trades": "422"
    },
    {
      "date": "2023-08-24",
      "bid": "197.20",
      "ask": "198.00",
      "open": "199.40",
      "high": "201.50",
      "low": "191.60",
      "close": "196.80",
      "average": "194.8339",
      "volume": "70119",
      "turnover": "13661564.2",
      "trades": "465"
    },
    {
      "date": "2023-08-25",
      "bid": "197.60",
      "ask": "198.40",
      "open": "196.80",
      "high": "202.50",
      "low": "194.60",
      "close": "198.20",
      "average": "199.4182",
      "volume": "29104",
      "turnover": "5803866.5",
      "trades": "356"
    },
    {
      "date": "2023-08-28",
      "bid": "205.50",
      "ask": "206.50",
      "open": "198.20",
      "high": "207.50",
      "low": "195.60",
      "close": "206.00",
      "average": "204.422",
      "volume": "38003",
      "turnover": "7765963.15",
      "trades": "463"
    },
    {
      "date": "2023-08-29",
      "bid": "204.00",
      "ask": "205.00",
      "open": "206.00",
      "high": "210.50",
      "low": "203.50",
      "close": "204.50",
      "average": "209.1603",
      "volume": "129397",
      "turnover": "27057614",
      "trades": "354"
    },
    {
      "date": "2023-08-30",
      "bid": "206.50",
      "ask": "207.00",
      "open": "204.50",
      "high": "207.50",
      "low": "204.50",
      "close": "206.50",
      "average": "205.7619",
      "volume": "48432",
      "turnover": "9965502.5",
      "trades": "260"
    },
    {
      "date": "2023-08-31",
      "bid": "213.50",
      "ask": "214.00",
      "open": "207.00",
      "high": "214.00",
      "low": "207.00",
      "close": "213.50",
      "average": "212.0816",
      "volume": "58035",
      "turnover": "12310426",
      "trades": "524"
    },
    {
      "date": "2023-09-01",
      "bid": "211.50",
      "ask": "212.50",
      "open": "213.00",
      "high": "215.00",
      "low": "209.00",
      "close": "211.50",
      "average": "212.9877",
      "volume": "41615",
      "turnover": "8862896.75",
      "trades": "405"
    },
    {
      "date": "2023-09-04",
      "bid": "217.00",
      "ask": "217.50",
      "open": "211.50",
      "high": "217.50",
      "low": "211.00",
      "close": "216.50",
      "average": "216.0766",
      "volume": "40765",
      "turnover": "8806476",
      "trades": "454"
    },
    {
      "date": "2023-09-05",
      "bid": "204.50",
      "ask": "205.50",
      "open": "215.00",
      "high": "215.50",
      "low": "203.50",
      "close": "205.50",
      "average": "207.3175",
      "volume": "35418",
      "turnover": "7342772.5",
      "trades": "495"
    },
    {
      "date": "2023-09-06",
      "bid": "204.50",
      "ask": "205.00",
      "open": "205.00",
      "high": "205.50",
      "low": "203.00",
      "close": "205.00",
      "average": "204.6386",
      "volume": "11146",
      "turnover": "2281203.75",
      "trades": "225"
    },
    {
      "date": "2023-09-07",
      "bid": "206.50",
      "ask": "207.00",
      "open": "203.50",
      "high": "208.00",
      "low": "203.50",
      "close": "206.00",
      "average": "206.3819",
      "volume": "19879",
      "turnover": "4101855.5",
      "trades": "283"
    },
    {
      "date": "2023-09-08",
      "bid": "208.50",
      "ask": "209.00",
      "open": "205.50",
      "high": "211.00",
      "low": "205.50",
      "close": "208.00",
      "average": "208.8953",
      "volume": "23559",
      "turnover": "4921484.75",
      "trades": "238"
    },
    {
      "date": "2023-09-11",
      "bid": "208.00",
      "ask": "208.50",
      "open": "205.00",
      "high": "208.50",
      "low": "205.00",
      "close": "208.00",
      "average": "207.703",
      "volume": "29133",
      "turnover": "6050671",
      "trades": "237"
    },
    {
      "date": "2023-09-12",
      "bid": "194.80",
      "ask": "195.40",
      "open": "208.00",
      "high": "209.00",
      "low": "194.40",
      "close": "194.40",
      "average": "199.0254",
      "volume": "30123",
      "turnover": "5995240.7",
      "trades": "427"
    },
    {
      "date": "2023-09-13",
      "bid": "193.80",
      "ask": "195.00",
      "open": "193.40",
      "high": "196.00",
      "low": "191.00",
      "close": "194.60",
      "average": "192.7867",
      "volume": "79901",
      "turnover": "15403846.3",
      "trades": "559"
    },
    {
      "date": "2023-09-14",
      "bid": "202.00",
      "ask": "203.00",
      "open": "194.60",
      "high": "203.50",
      "low": "194.60",
      "close": "202.00",
      "average": "199.9141",
      "volume": "38854",
      "turnover": "7767563.7",
      "trades": "479"
    },
    {
      "date": "2023-09-15",
      "bid": "202.00",
      "ask": "203.00",
      "open": "205.50",
      "high": "206.50",
      "low": "201.50",
      "close": "204.00",
      "average": "204.3159",
      "volume": "37877",
      "turnover": "7739150.5",
      "trades": "345"
    },
    {
      "date": "2023-09-18",
      "bid": "199.40",
      "ask": "201.00",
      "open": "203.00",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.2464",
      "volume": "11900",
      "turnover": "2395193.5",
      "trades": "204"
    },
    {
      "date": "2023-09-19",
      "bid": "195.40",
      "ask": "196.00",
      "open": "199.40",
      "high": "200.00",
      "low": "195.20",
      "close": "195.80",
      "average": "196.91",
      "volume": "23290",
      "turnover": "4585677.3",
      "trades": "317"
    },
    {
      "date": "2023-09-20",
      "bid": "196.00",
      "ask": "196.40",
      "open": "195.80",
      "high": "198.80",
      "low": "195.00",
      "close": "196.20",
      "average": "196.9099",
      "volume": "26861",
      "turnover": "5291520.5",
      "trades": "285"
    },
    {
      "date": "2023-09-21",
      "bid": "192.20",
      "ask": "192.80",
      "open": "192.20",
      "high": "196.80",
      "low": "191.00",
      "close": "192.80",
      "average": "194.13",
      "volume": "22587",
      "turnover": "4386546.59",
      "trades": "424"
    },
    {
      "date": "2023-09-22",
      "bid": "194.00",
      "ask": "194.80",
      "open": "191.80",
      "high": "194.60",
      "low": "189.00",
      "close": "194.20",
      "average": "191.9437",
      "volume": "30229",
      "turnover": "5802286.4",
      "trades": "528"
    },
    {
      "date": "2023-09-25",
      "bid": "194.20",
      "ask": "195.00",
      "open": "194.20",
      "high": "196.60",
      "low": "191.80",
      "close": "195.00",
      "average": "194.3653",
      "volume": "15389",
      "turnover": "2991087.6",
      "trades": "314"
    },
    {
      "date": "2023-09-26",
      "bid": "186.80",
      "ask": "187.80",
      "open": "192.00",
      "high": "194.60",
      "low": "185.20",
      "close": "187.20",
      "average": "188.1695",
      "volume": "54544",
      "turnover": "10269835.5",
      "trades": "672"
    },
    {
      "date": "2023-09-27",
      "bid": "193.00",
      "ask": "193.80",
      "open": "187.20",
      "high": "194.20",
      "low": "186.40",
      "close": "193.40",
      "average": "191.5339",
      "volume": "36801",
      "turnover": "7053529.3",
      "trades": "351"
    },
    {
      "date": "2023-09-28",
      "bid": "197.20",
      "ask": "197.60",
      "open": "191.20",
      "high": "197.80",
      "low": "191.00",
      "close": "197.20",
      "average": "196.4013",
      "volume": "25348",
      "turnover": "4977731.5",
      "trades": "392"
    },
    {
      "date": "2023-09-29",
      "bid": "197.40",
      "ask": "198.20",
      "open": "199.00",
      "high": "201.00",
      "low": "197.20",
      "close": "197.80",
      "average": "198.2281",
      "volume": "21323",
      "turnover": "4227952.2",
      "trades": "259"
    },
    {
      "date": "2023-10-02",
      "bid": "198.20",
      "ask": "199.40",
      "open": "198.00",
      "high": "200.50",
      "low": "194.60",
      "close": "198.00",
      "average": "197.3691",
      "volume": "43943",
      "turnover": "8672991.6",
      "trades": "283"
    },
    {
      "date": "2023-10-03",
      "bid": "196.60",
      "ask": "197.20",
      "open": "199.00",
      "high": "200.50",
      "low": "194.20",
      "close": "196.40",
      "average": "197.2531",
      "volume": "24144",
      "turnover": "4762805.7",
      "trades": "465"
    },
    {
      "date": "2023-10-04",
      "bid": "193.60",
      "ask": "195.00",
      "open": "194.60",
      "high": "196.00",
      "low": "191.00",
      "close": "194.00",
      "average": "194.2123",
      "volume": "21884",
      "turnover": "4250162.59",
      "trades": "361"
    },
    {
      "date": "2023-10-05",
      "bid": "196.00",
      "ask": "196.80",
      "open": "194.00",
      "high": "198.60",
      "low": "193.40",
      "close": "196.00",
      "average": "196.9186",
      "volume": "22359",
      "turnover": "4402910.4",
      "trades": "432"
    },
    {
      "date": "2023-10-06",
      "bid": "196.80",
      "ask": "198.40",
      "open": "202.00",
      "high": "202.00",
      "low": "194.40",
      "close": "197.20",
      "average": "196.5424",
      "volume": "21382",
      "turnover": "4202470",
      "trades": "325"
    },
    {
      "date": "2023-10-09",
      "bid": "192.60",
      "ask": "193.00",
      "open": "197.20",
      "high": "200.50",
      "low": "191.40",
      "close": "192.20",
      "average": "195.3774",
      "volume": "28579",
      "turnover": "5586781.5",
      "trades": "394"
    },
    {
      "date": "2023-10-10",
      "bid": "195.40",
      "ask": "195.80",
      "open": "192.20",
      "high": "196.00",
      "low": "191.00",
      "close": "195.00",
      "average": "194.4107",
      "volume": "31858",
      "turnover": "6194581.5",
      "trades": "444"
    },
    {
      "date": "2023-10-11",
      "bid": "194.40",
      "ask": "195.00",
      "open": "195.00",
      "high": "198.00",
      "low": "193.80",
      "close": "194.40",
      "average": "194.6737",
      "volume": "471421",
      "turnover": "91773237.7",
      "trades": "410"
    },
    {
      "date": "2023-10-12",
      "bid": "194.80",
      "ask": "196.20",
      "open": "194.40",
      "high": "199.20",
      "low": "193.80",
      "close": "195.00",
      "average": "195.9796",
      "volume": "29013",
      "turnover": "5685902.8",
      "trades": "445"
    },
    {
      "date": "2023-10-13",
      "bid": "184.00",
      "ask": "184.60",
      "open": "195.00",
      "high": "197.00",
      "low": "183.80",
      "close": "183.80",
      "average": "186.768",
      "volume": "44794",
      "turnover": "8376850",
      "trades": "577"
    },
    {
      "date": "2023-10-16",
      "bid": "186.40",
      "ask": "186.80",
      "open": "183.60",
      "high": "188.60",
      "low": "181.40",
      "close": "187.00",
      "average": "185.0202",
      "volume": "144600",
      "turnover": "26753412.8",
      "trades": "517"
    },
    {
      "date": "2023-10-17",
      "bid": "188.00",
      "ask": "188.40",
      "open": "187.00",
      "high": "189.20",
      "low": "184.60",
      "close": "188.80",
      "average": "187.5576",
      "volume": "35848",
      "turnover": "6723481.6",
      "trades": "408"
    },
    {
      "date": "2023-10-18",
      "bid": "183.20",
      "ask": "183.80",
      "open": "187.80",
      "high": "191.20",
      "low": "182.80",
      "close": "183.00",
      "average": "185.8619",
      "volume": "34616",
      "turnover": "6434702.4",
      "trades": "522"
    },
    {
      "date": "2023-10-19",
      "bid": "175.60",
      "ask": "176.80",
      "open": "175.00",
      "high": "184.00",
      "low": "169.60",
      "close": "177.60",
      "average": "179.7904",
      "volume": "38891",
      "turnover": "6994411.9",
      "trades": "517"
    },
    {
      "date": "2023-10-20",
      "bid": "177.00",
      "ask": "177.60",
      "open": "175.60",
      "high": "179.60",
      "low": "172.00",
      "close": "177.40",
      "average": "173.6514",
      "volume": "114780",
      "turnover": "19934648.39",
      "trades": "617"
    },
    {
      "date": "2023-10-23",
      "bid": "178.40",
      "ask": "179.00",
      "open": "177.40",
      "high": "179.60",
      "low": "173.80",
      "close": "179.40",
      "average": "177.5134",
      "volume": "23603",
      "turnover": "4189848.6",
      "trades": "398"
    },
    {
      "date": "2023-10-24",
      "bid": "182.00",
      "ask": "183.20",
      "open": "179.40",
      "high": "184.20",
      "low": "178.20",
      "close": "182.60",
      "average": "182.0341",
      "volume": "24013",
      "turnover": "4371119.9",
      "trades": "381"
    },
    {
      "date": "2023-10-25",
      "bid": "165.00",
      "ask": "165.40",
      "open": "186.00",
      "high": "191.20",
      "low": "157.00",
      "close": "164.40",
      "average": "171.935",
      "volume": "199191",
      "turnover": "34229722.6",
      "trades": "2564"
    },
    {
      "date": "2023-10-26",
      "bid": "164.60",
      "ask": "165.20",
      "open": "164.40",
      "high": "170.00",
      "low": "159.00",
      "close": "164.80",
      "average": "165.8583",
      "volume": "82778",
      "turnover": "13728683.2",
      "trades": "1280"
    },
    {
      "date": "2023-10-27",
      "bid": "163.60",
      "ask": "164.20",
      "open": "164.80",
      "high": "167.40",
      "low": "160.20",
      "close": "164.40",
      "average": "162.5838",
      "volume": "99544",
      "turnover": "16185874.3",
      "trades": "742"
    },
    {
      "date": "2023-10-30",
      "bid": "165.40",
      "ask": "165.80",
      "open": "162.00",
      "high": "167.40",
      "low": "162.00",
      "close": "165.20",
      "average": "165.1514",
      "volume": "34494",
      "turnover": "5696732.2",
      "trades": "532"
    },
    {
      "date": "2023-10-31",
      "bid": "167.20",
      "ask": "168.40",
      "open": "164.80",
      "high": "169.20",
      "low": "164.20",
      "close": "167.60",
      "average": "167.1351",
      "volume": "59284",
      "turnover": "9853724.69",
      "trades": "538"
    },
    {
      "date": "2023-11-01",
      "bid": "170.80",
      "ask": "171.60",
      "open": "170.00",
      "high": "171.60",
      "low": "164.60",
      "close": "170.00",
      "average": "169.1673",
      "volume": "30247",
      "turnover": "5117071.7",
      "trades": "424"
    },
    {
      "date": "2023-11-02",
      "bid": "179.80",
      "ask": "180.00",
      "open": "171.00",
      "high": "180.00",
      "low": "171.00",
      "close": "179.40",
      "average": "178.1751",
      "volume": "82705",
      "turnover": "14733697.53",
      "trades": "880"
    },
    {
      "date": "2023-11-03",
      "bid": "181.20",
      "ask": "182.40",
      "open": "179.40",
      "high": "183.80",
      "low": "175.00",
      "close": "182.20",
      "average": "181.8217",
      "volume": "19342",
      "turnover": "3516795.8",
      "trades": "341"
    },
    {
      "date": "2023-11-06",
      "bid": "178.20",
      "ask": "178.60",
      "open": "189.40",
      "high": "189.40",
      "low": "177.80",
      "close": "178.40",
      "average": "180.5821",
      "volume": "91977",
      "turnover": "16607846",
      "trades": "626"
    },
    {
      "date": "2023-11-07",
      "bid": "178.80",
      "ask": "179.20",
      "open": "176.20",
      "high": "181.00",
      "low": "176.20",
      "close": "179.00",
      "average": "178.8708",
      "volume": "32656",
      "turnover": "5841507",
      "trades": "478"
    },
    {
      "date": "2023-11-08",
      "bid": "173.00",
      "ask": "173.60",
      "open": "183.80",
      "high": "183.80",
      "low": "173.00",
      "close": "173.20",
      "average": "175.2288",
      "volume": "23805",
      "turnover": "4171321.4",
      "trades": "418"
    },
    {
      "date": "2023-11-09",
      "bid": "178.60",
      "ask": "179.60",
      "open": "172.20",
      "high": "179.60",
      "low": "172.00",
      "close": "179.00",
      "average": "177.4304",
      "volume": "27512",
      "turnover": "4880396.7",
      "trades": "390"
    },
    {
      "date": "2023-11-10",
      "bid": "179.40",
      "ask": "180.00",
      "open": "179.00",
      "high": "179.80",
      "low": "176.60",
      "close": "179.40",
      "average": "178.4381",
      "volume": "14916",
      "turnover": "2661582",
      "trades": "284"
    },
    {
      "date": "2023-11-13",
      "bid": "175.00",
      "ask": "175.80",
      "open": "180.00",
      "high": "180.40",
      "low": "174.40",
      "close": "175.00",
      "average": "178.0354",
      "volume": "38601",
      "turnover": "6872361.2",
      "trades": "258"
    },
    {
      "date": "2023-11-14",
      "bid": "181.60",
      "ask": "182.60",
      "open": "175.00",
      "high": "183.20",
      "low": "174.00",
      "close": "182.20",
      "average": "179.8503",
      "volume": "21501",
      "turnover": "3867697",
      "trades": "359"
    },
    {
      "date": "2023-11-15",
      "bid": "183.20",
      "ask": "183.60",
      "open": "182.40",
      "high": "185.20",
      "low": "181.00",
      "close": "183.40",
      "average": "183.536",
      "volume": "21045",
      "turnover": "3862382.6",
      "trades": "320"
    },
    {
      "date": "2023-11-16",
      "bid": "179.40",
      "ask": "180.00",
      "open": "183.60",
      "high": "183.60",
      "low": "177.00",
      "close": "180.20",
      "average": "179.3815",
      "volume": "20206",
      "turnover": "3624462.5",
      "trades": "311"
    },
    {
      "date": "2023-11-17",
      "bid": "183.00",
      "ask": "183.80",
      "open": "180.20",
      "high": "185.20",
      "low": "180.20",
      "close": "183.60",
      "average": "182.7842",
      "volume": "30470",
      "turnover": "5569827.1",
      "trades": "390"
    },
    {
      "date": "2023-11-20",
      "bid": "184.80",
      "ask": "186.00",
      "open": "183.60",
      "high": "189.00",
      "low": "181.80",
      "close": "185.60",
      "average": "186.3059",
      "volume": "39772",
      "turnover": "7409757",
      "trades": "442"
    },
    {
      "date": "2023-11-21",
      "bid": "181.20",
      "ask": "181.80",
      "open": "183.60",
      "high": "189.00",
      "low": "181.00",
      "close": "181.60",
      "average": "183.9901",
      "volume": "20390",
      "turnover": "3751555.1",
      "trades": "435"
    },
    {
      "date": "2023-11-22",
      "bid": "184.20",
      "ask": "184.80",
      "open": "179.20",
      "high": "186.20",
      "low": "179.20",
      "close": "184.80",
      "average": "184.1108",
      "volume": "14547",
      "turnover": "2678144.6",
      "trades": "283"
    },
    {
      "date": "2023-11-23",
      "bid": "185.80",
      "ask": "186.40",
      "open": "184.80",
      "high": "186.40",
      "low": "183.40",
      "close": "186.00",
      "average": "185.1298",
      "volume": "20433",
      "turnover": "3782756.4",
      "trades": "266"
    },
    {
      "date": "2023-11-24",
      "bid": "183.00",
      "ask": "183.60",
      "open": "185.80",
      "high": "186.20",
      "low": "182.00",
      "close": "183.20",
      "average": "184.0551",
      "volume": "14830",
      "turnover": "2729536.4",
      "trades": "233"
    },
    {
      "date": "2023-11-27",
      "bid": "181.40",
      "ask": "182.60",
      "open": "183.20",
      "high": "184.80",
      "low": "181.20",
      "close": "181.60",
      "average": "182.8923",
      "volume": "16319",
      "turnover": "2984364.2",
      "trades": "296"
    },
    {
      "date": "2023-11-28",
      "bid": "179.80",
      "ask": "180.60",
      "open": "181.60",
      "high": "182.00",
      "low": "173.40",
      "close": "180.40",
      "average": "178.2525",
      "volume": "23657",
      "turnover": "4216918.4",
      "trades": "381"
    },
    {
      "date": "2023-11-29",
      "bid": "180.60",
      "ask": "181.40",
      "open": "180.40",
      "high": "183.00",
      "low": "179.00",
      "close": "180.40",
      "average": "180.8071",
      "volume": "16234",
      "turnover": "2935222.2",
      "trades": "277"
    },
    {
      "date": "2023-11-30",
      "bid": "175.80",
      "ask": "177.00",
      "open": "178.20",
      "high": "179.00",
      "low": "175.40",
      "close": "178.80",
      "average": "178.3964",
      "volume": "29109",
      "turnover": "5192942",
      "trades": "307"
    },
    {
      "date": "2023-12-01",
      "bid": "180.00",
      "ask": "181.20",
      "open": "176.60",
      "high": "181.20",
      "low": "176.60",
      "close": "180.80",
      "average": "179.6705",
      "volume": "15349",
      "turnover": "2757762",
      "trades": "295"
    },
    {
      "date": "2023-12-04",
      "bid": "176.00",
      "ask": "176.80",
      "open": "180.80",
      "high": "181.40",
      "low": "176.00",
      "close": "177.20",
      "average": "178.9326",
      "volume": "20337",
      "turnover": "3638952.4",
      "trades": "302"
    },
    {
      "date": "2023-12-05",
      "bid": "177.60",
      "ask": "180.20",
      "open": "176.00",
      "high": "178.40",
      "low": "176.00",
      "close": "178.40",
      "average": "177.195",
      "volume": "20402",
      "turnover": "3615732.3",
      "trades": "282"
    },
    {
      "date": "2023-12-06",
      "bid": "178.80",
      "ask": "179.60",
      "open": "175.00",
      "high": "179.80",
      "low": "173.40",
      "close": "179.80",
      "average": "176.3207",
      "volume": "25912",
      "turnover": "4566908.4",
      "trades": "288"
    },
    {
      "date": "2023-12-07",
      "bid": "182.60",
      "ask": "183.20",
      "open": "178.00",
      "high": "183.20",
      "low": "174.00",
      "close": "182.80",
      "average": "177.2879",
      "volume": "358829",
      "turnover": "63618214.1",
      "trades": "431"
    },
    {
      "date": "2023-12-08",
      "bid": "183.40",
      "ask": "184.20",
      "open": "181.80",
      "high": "186.40",
      "low": "179.80",
      "close": "184.80",
      "average": "183.7154",
      "volume": "30606",
      "turnover": "5622792.6",
      "trades": "373"
    },
    {
      "date": "2023-12-11",
      "bid": "183.60",
      "ask": "184.40",
      "open": "184.80",
      "high": "185.00",
      "low": "181.40",
      "close": "184.00",
      "average": "183.4309",
      "volume": "17136",
      "turnover": "3142089.8",
      "trades": "263"
    },
    {
      "date": "2023-12-12",
      "bid": "181.40",
      "ask": "182.60",
      "open": "185.20",
      "high": "186.80",
      "low": "181.20",
      "close": "183.20",
      "average": "182.7806",
      "volume": "264671",
      "turnover": "48376725.5",
      "trades": "344"
    },
    {
      "date": "2023-12-13",
      "bid": "182.60",
      "ask": "184.40",
      "open": "185.80",
      "high": "187.00",
      "low": "181.80",
      "close": "182.60",
      "average": "183.7023",
      "volume": "37960",
      "turnover": "6973339.4",
      "trades": "520"
    },
    {
      "date": "2023-12-14",
      "bid": "188.60",
      "ask": "189.40",
      "open": "182.80",
      "high": "193.00",
      "low": "182.80",
      "close": "188.60",
      "average": "188.8377",
      "volume": "48908",
      "turnover": "9235368.9",
      "trades": "453"
    },
    {
      "date": "2023-12-15",
      "bid": "189.80",
      "ask": "191.00",
      "open": "191.80",
      "high": "193.40",
      "low": "187.20",
      "close": "190.00",
      "average": "190.0831",
      "volume": "29813",
      "turnover": "5666947.2",
      "trades": "363"
    },
    {
      "date": "2023-12-18",
      "bid": "187.40",
      "ask": "188.80",
      "open": "190.00",
      "high": "190.00",
      "low": "186.20",
      "close": "188.20",
      "average": "188.1427",
      "volume": "26011",
      "turnover": "4891136.09",
      "trades": "309"
    },
    {
      "date": "2023-12-19",
      "bid": "190.40",
      "ask": "191.20",
      "open": "188.20",
      "high": "193.20",
      "low": "188.20",
      "close": "191.00",
      "average": "191.0017",
      "volume": "31642",
      "turnover": "6043866.6",
      "trades": "434"
    },
    {
      "date": "2023-12-20",
      "bid": "188.40",
      "ask": "189.00",
      "open": "191.00",
      "high": "191.00",
      "low": "187.20",
      "close": "188.80",
      "average": "187.9875",
      "volume": "117639",
      "turnover": "22115606.3",
      "trades": "324"
    },
    {
      "date": "2023-12-21",
      "bid": "190.00",
      "ask": "190.40",
      "open": "188.80",
      "high": "190.40",
      "low": "187.00",
      "close": "190.00",
      "average": "188.1547",
      "volume": "120226",
      "turnover": "22621305",
      "trades": "248"
    },
    {
      "date": "2023-12-22",
      "bid": "189.00",
      "ask": "189.60",
      "open": "190.40",
      "high": "191.60",
      "low": "186.80",
      "close": "189.80",
      "average": "189.4432",
      "volume": "18583",
      "turnover": "3520423.2",
      "trades": "255"
    },
    {
      "date": "2023-12-27",
      "bid": "192.00",
      "ask": "192.60",
      "open": "191.40",
      "high": "193.60",
      "low": "190.80",
      "close": "192.60",
      "average": "192.2551",
      "volume": "2970705",
      "turnover": "571134072.73",
      "trades": "285"
    },
    {
      "date": "2023-12-28",
      "bid": "196.60",
      "ask": "197.20",
      "open": "192.60",
      "high": "198.20",
      "low": "192.60",
      "close": "197.60",
      "average": "196.5967",
      "volume": "24879",
      "turnover": "4891130.4",
      "trades": "386"
    },
    {
      "date": "2023-12-29",
      "bid": "195.60",
      "ask": "196.20",
      "open": "197.80",
      "high": "198.40",
      "low": "194.20",
      "close": "195.60",
      "average": "195.9224",
      "volume": "15521",
      "turnover": "3040911.8",
      "trades": "270"
    },
    {
      "date": "2024-01-02",
      "bid": "192.20",
      "ask": "193.20",
      "open": "196.80",
      "high": "198.20",
      "low": "190.40",
      "close": "193.00",
      "average": "193.6958",
      "volume": "23620",
      "turnover": "4574913.4",
      "trades": "294"
    },
    {
      "date": "2024-01-03",
      "bid": "187.60",
      "ask": "188.40",
      "open": "193.00",
      "high": "193.20",
      "low": "186.00",
      "close": "187.60",
      "average": "187.9814",
      "volume": "29479",
      "turnover": "5550182.8",
      "trades": "449"
    },
    {
      "date": "2024-01-04",
      "bid": "189.00",
      "ask": "190.00",
      "open": "194.20",
      "high": "194.20",
      "low": "187.00",
      "close": "189.80",
      "average": "189.084",
      "volume": "17831",
      "turnover": "3371556.2",
      "trades": "333"
    },
    {
      "date": "2024-01-05",
      "bid": "187.20",
      "ask": "188.00",
      "open": "189.80",
      "high": "189.80",
      "low": "184.00",
      "close": "185.40",
      "average": "186.1223",
      "volume": "13156",
      "turnover": "2448625.4",
      "trades": "237"
    },
    {
      "date": "2024-01-08",
      "bid": "190.00",
      "ask": "190.40",
      "open": "186.00",
      "high": "190.60",
      "low": "184.60",
      "close": "190.60",
      "average": "188.5419",
      "volume": "17317",
      "turnover": "3264977.8",
      "trades": "326"
    },
    {
      "date": "2024-01-09",
      "bid": "192.60",
      "ask": "193.20",
      "open": "190.60",
      "high": "195.20",
      "low": "190.40",
      "close": "193.00",
      "average": "193.2632",
      "volume": "34443",
      "turnover": "6656565.6",
      "trades": "476"
    },
    {
      "date": "2024-01-10",
      "bid": "190.00",
      "ask": "190.80",
      "open": "193.20",
      "high": "194.80",
      "low": "188.40",
      "close": "190.00",
      "average": "190.961",
      "volume": "16324",
      "turnover": "3117246.6",
      "trades": "300"
    },
    {
      "date": "2024-01-11",
      "bid": "192.00",
      "ask": "192.40",
      "open": "190.60",
      "high": "194.80",
      "low": "190.60",
      "close": "192.60",
      "average": "192.9059",
      "volume": "17255",
      "turnover": "3328888.7",
      "trades": "339"
    },
    {
      "date": "2024-01-12",
      "bid": "196.40",
      "ask": "197.00",
      "open": "192.60",
      "high": "197.60",
      "low": "192.60",
      "close": "197.00",
      "average": "196.6495",
      "volume": "22082",
      "turnover": "4340150.3",
      "trades": "333"
    },
    {
      "date": "2024-01-15",
      "bid": "193.40",
      "ask": "193.80",
      "open": "197.00",
      "high": "198.00",
      "low": "193.00",
      "close": "193.00",
      "average": "193.8969",
      "volume": "16807",
      "turnover": "3258825",
      "trades": "306"
    },
    {
      "date": "2024-01-16",
      "bid": "191.00",
      "ask": "191.60",
      "open": "193.00",
      "high": "193.80",
      "low": "189.80",
      "close": "191.00",
      "average": "190.6757",
      "volume": "29053",
      "turnover": "5540499.9",
      "trades": "273"
    },
    {
      "date": "2024-01-17",
      "bid": "187.00",
      "ask": "187.60",
      "open": "191.00",
      "high": "191.00",
      "low": "183.20",
      "close": "186.60",
      "average": "186.1748",
      "volume": "42997",
      "turnover": "8004345",
      "trades": "541"
    },
    {
      "date": "2024-01-18",
      "bid": "192.40",
      "ask": "193.20",
      "open": "186.60",
      "high": "193.40",
      "low": "184.00",
      "close": "191.60",
      "average": "186.7188",
      "volume": "54559",
      "turnover": "10192518.6",
      "trades": "618"
    },
    {
      "date": "2024-01-19",
      "bid": "183.80",
      "ask": "184.20",
      "open": "192.00",
      "high": "193.20",
      "low": "183.20",
      "close": "184.20",
      "average": "187.3371",
      "volume": "79347",
      "turnover": "14863098.6",
      "trades": "589"
    },
    {
      "date": "2024-01-22",
      "bid": "188.40",
      "ask": "189.00",
      "open": "182.60",
      "high": "189.00",
      "low": "182.60",
      "close": "188.00",
      "average": "187.1847",
      "volume": "90482",
      "turnover": "16936682.96",
      "trades": "347"
    },
    {
      "date": "2024-01-23",
      "bid": "191.20",
      "ask": "191.60",
      "open": "186.60",
      "high": "194.00",
      "low": "186.00",
      "close": "193.00",
      "average": "191.1799",
      "volume": "42645",
      "turnover": "8147935.1",
      "trades": "514"
    },
    {
      "date": "2024-01-24",
      "bid": "194.60",
      "ask": "195.40",
      "open": "193.00",
      "high": "195.60",
      "low": "189.80",
      "close": "195.40",
      "average": "193.3333",
      "volume": "49300",
      "turnover": "9533088.69",
      "trades": "515"
    },
    {
      "date": "2024-01-25",
      "bid": "201.00",
      "ask": "201.50",
      "open": "195.00",
      "high": "201.50",
      "low": "192.40",
      "close": "201.50",
      "average": "198.176",
      "volume": "40335",
      "turnover": "7999692.05",
      "trades": "670"
    },
    {
      "date": "2024-01-26",
      "bid": "206.00",
      "ask": "207.00",
      "open": "203.00",
      "high": "207.00",
      "low": "200.00",
      "close": "206.00",
      "average": "204.8627",
      "volume": "43531",
      "turnover": "8927627.75",
      "trades": "543"
    },
    {
      "date": "2024-01-29",
      "bid": "204.50",
      "ask": "205.50",
      "open": "206.00",
      "high": "208.50",
      "low": "202.00",
      "close": "205.00",
      "average": "204.8337",
      "volume": "33646",
      "turnover": "6895228.75",
      "trades": "443"
    },
    {
      "date": "2024-01-30",
      "bid": "203.50",
      "ask": "204.00",
      "open": "207.50",
      "high": "209.00",
      "low": "202.50",
      "close": "203.00",
      "average": "205.1465",
      "volume": "32293",
      "turnover": "6624795",
      "trades": "341"
    },
    {
      "date": "2024-01-31",
      "bid": "202.50",
      "ask": "203.00",
      "open": "204.00",
      "high": "206.50",
      "low": "202.00",
      "close": "202.50",
      "average": "203.6145",
      "volume": "20944",
      "turnover": "4264501.5",
      "trades": "271"
    },
    {
      "date": "2024-02-01",
      "bid": "207.50",
      "ask": "208.00",
      "open": "202.50",
      "high": "209.00",
      "low": "201.50",
      "close": "208.50",
      "average": "207.4231",
      "volume": "30388",
      "turnover": "6306066.75",
      "trades": "359"
    },
    {
      "date": "2024-02-02",
      "bid": "207.50",
      "ask": "208.00",
      "open": "208.00",
      "high": "210.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.2948",
      "volume": "45578",
      "turnover": "9409370.75",
      "trades": "489"
    },
    {
      "date": "2024-02-05",
      "bid": "206.00",
      "ask": "206.50",
      "open": "209.00",
      "high": "209.00",
      "low": "201.00",
      "close": "205.00",
      "average": "205.9238",
      "volume": "106684",
      "turnover": "21968771.5",
      "trades": "535"
    },
    {
      "date": "2024-02-06",
      "bid": "208.50",
      "ask": "209.00",
      "open": "205.00",
      "high": "210.00",
      "low": "202.50",
      "close": "208.50",
      "average": "204.9529",
      "volume": "58250",
      "turnover": "11938504.5",
      "trades": "336"
    },
    {
      "date": "2024-02-07",
      "bid": "207.00",
      "ask": "207.50",
      "open": "210.00",
      "high": "211.50",
      "low": "206.50",
      "close": "207.00",
      "average": "208.0591",
      "volume": "40401",
      "turnover": "8405797",
      "trades": "478"
    },
    {
      "date": "2024-02-08",
      "bid": "212.50",
      "ask": "213.00",
      "open": "207.00",
      "high": "214.00",
      "low": "207.00",
      "close": "213.50",
      "average": "212.2221",
      "volume": "28813",
      "turnover": "6114754",
      "trades": "413"
    },
    {
      "date": "2024-02-09",
      "bid": "213.50",
      "ask": "214.00",
      "open": "215.00",
      "high": "216.00",
      "low": "211.50",
      "close": "214.00",
      "average": "214.2018",
      "volume": "26580",
      "turnover": "5693484",
      "trades": "427"
    },
    {
      "date": "2024-02-12",
      "bid": "215.50",
      "ask": "216.00",
      "open": "217.00",
      "high": "217.50",
      "low": "213.50",
      "close": "214.50",
      "average": "215.1616",
      "volume": "37506",
      "turnover": "8069849.5",
      "trades": "575"
    },
    {
      "date": "2024-02-13",
      "bid": "214.00",
      "ask": "215.50",
      "open": "214.50",
      "high": "217.00",
      "low": "199.80",
      "close": "215.50",
      "average": "210.2831",
      "volume": "102081",
      "turnover": "21466366.1",
      "trades": "1357"
    },
    {
      "date": "2024-02-14",
      "bid": "207.00",
      "ask": "208.00",
      "open": "215.00",
      "high": "215.00",
      "low": "203.00",
      "close": "206.00",
      "average": "206.9773",
      "volume": "72650",
      "turnover": "15036903",
      "trades": "903"
    },
    {
      "date": "2024-02-15",
      "bid": "203.00",
      "ask": "203.50",
      "open": "205.50",
      "high": "208.00",
      "low": "199.60",
      "close": "203.00",
      "average": "204.098",
      "volume": "52802",
      "turnover": "10776795.9",
      "trades": "680"
    },
    {
      "date": "2024-02-16",
      "bid": "208.50",
      "ask": "209.00",
      "open": "203.00",
      "high": "212.50",
      "low": "200.00",
      "close": "209.00",
      "average": "206.0839",
      "volume": "74991",
      "turnover": "15452936.5",
      "trades": "880"
    },
    {
      "date": "2024-02-19",
      "bid": "210.50",
      "ask": "211.50",
      "open": "207.50",
      "high": "211.50",
      "low": "205.50",
      "close": "211.00",
      "average": "209.6348",
      "volume": "31214",
      "turnover": "6538743.25",
      "trades": "377"
    },
    {
      "date": "2024-02-20",
      "bid": "213.00",
      "ask": "213.50",
      "open": "210.50",
      "high": "214.00",
      "low": "209.00",
      "close": "213.00",
      "average": "212.8095",
      "volume": "43433",
      "turnover": "9243361",
      "trades": "400"
    },
    {
      "date": "2024-02-21",
      "bid": "216.50",
      "ask": "217.00",
      "open": "213.00",
      "high": "217.00",
      "low": "213.00",
      "close": "216.50",
      "average": "215.3722",
      "volume": "42796",
      "turnover": "9216588",
      "trades": "482"
    },
    {
      "date": "2024-02-22",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "224.00",
      "low": "216.50",
      "close": "219.00",
      "average": "219.4539",
      "volume": "42040",
      "turnover": "9224139.5",
      "trades": "608"
    },
    {
      "date": "2024-02-23",
      "bid": "220.50",
      "ask": "221.00",
      "open": "219.00",
      "high": "223.50",
      "low": "217.50",
      "close": "220.50",
      "average": "221.0236",
      "volume": "42325",
      "turnover": "9353419.25",
      "trades": "528"
    },
    {
      "date": "2024-02-26",
      "bid": "220.50",
      "ask": "221.50",
      "open": "223.50",
      "high": "223.50",
      "low": "217.50",
      "close": "221.00",
      "average": "220.1819",
      "volume": "44871",
      "turnover": "9879740",
      "trades": "508"
    },
    {
      "date": "2024-02-27",
      "bid": "219.00",
      "ask": "220.00",
      "open": "222.50",
      "high": "222.50",
      "low": "216.00",
      "close": "220.00",
      "average": "219.1751",
      "volume": "34375",
      "turnover": "7534145",
      "trades": "445"
    },
    {
      "date": "2024-02-28",
      "bid": "217.50",
      "ask": "218.00",
      "open": "220.00",
      "high": "221.50",
      "low": "216.00",
      "close": "217.50",
      "average": "218.2732",
      "volume": "30103",
      "turnover": "6570827.5",
      "trades": "413"
    },
    {
      "date": "2024-02-29",
      "bid": "218.50",
      "ask": "219.50",
      "open": "217.50",
      "high": "219.50",
      "low": "212.50",
      "close": "218.00",
      "average": "216.8447",
      "volume": "57431",
      "turnover": "12453628.75",
      "trades": "454"
    },
    {
      "date": "2024-03-01",
      "bid": "222.50",
      "ask": "223.50",
      "open": "218.00",
      "high": "223.50",
      "low": "217.00",
      "close": "222.50",
      "average": "220.4013",
      "volume": "29492",
      "turnover": "6493853.5",
      "trades": "363"
    },
    {
      "date": "2024-03-04",
      "bid": "219.00",
      "ask": "219.50",
      "open": "225.00",
      "high": "225.00",
      "low": "217.00",
      "close": "219.00",
      "average": "220.38",
      "volume": "29039",
      "turnover": "6399455.5",
      "trades": "457"
    },
    {
      "date": "2024-03-05",
      "bid": "218.00",
      "ask": "218.50",
      "open": "219.00",
      "high": "221.50",
      "low": "218.00",
      "close": "218.00",
      "average": "219.2499",
      "volume": "21994",
      "turnover": "4822216.5",
      "trades": "331"
    },
    {
      "date": "2024-03-06",
      "bid": "216.50",
      "ask": "217.50",
      "open": "218.00",
      "high": "218.00",
      "low": "214.00",
      "close": "216.50",
      "average": "216.3687",
      "volume": "28155",
      "turnover": "6091967.5",
      "trades": "322"
    },
    {
      "date": "2024-03-07",
      "bid": "216.00",
      "ask": "217.00",
      "open": "216.50",
      "high": "217.50",
      "low": "214.00",
      "close": "216.00",
      "average": "215.9513",
      "volume": "11391",
      "turnover": "2459901",
      "trades": "242"
    },
    {
      "date": "2024-03-08",
      "bid": "214.00",
      "ask": "214.50",
      "open": "216.00",
      "high": "216.00",
      "low": "213.50",
      "close": "213.50",
      "average": "214.1976",
      "volume": "22139",
      "turnover": "4742151.5",
      "trades": "355"
    },
    {
      "date": "2024-03-11",
      "bid": "209.50",
      "ask": "210.50",
      "open": "214.00",
      "high": "214.50",
      "low": "208.50",
      "close": "209.50",
      "average": "210.7531",
      "volume": "20217",
      "turnover": "4260795.5",
      "trades": "312"
    },
    {
      "date": "2024-03-12",
      "bid": "224.00",
      "ask": "225.00",
      "open": "209.50",
      "high": "228.00",
      "low": "208.50",
      "close": "224.00",
      "average": "219.5351",
      "volume": "107343",
      "turnover": "23566369.5",
      "trades": "1084"
    },
    {
      "date": "2024-03-13",
      "bid": "226.50",
      "ask": "228.00",
      "open": "225.00",
      "high": "228.00",
      "low": "221.00",
      "close": "227.00",
      "average": "225.8617",
      "volume": "55736",
      "turnover": "12591468.5",
      "trades": "662"
    },
    {
      "date": "2024-03-14",
      "bid": "228.00",
      "ask": "229.00",
      "open": "228.50",
      "high": "233.50",
      "low": "225.50",
      "close": "228.00",
      "average": "229.6853",
      "volume": "57242",
      "turnover": "13147773",
      "trades": "672"
    },
    {
      "date": "2024-03-15",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "231.50",
      "low": "227.00",
      "close": "230.00",
      "average": "229.8162",
      "volume": "39748",
      "turnover": "9134752",
      "trades": "434"
    },
    {
      "date": "2024-03-18",
      "bid": "234.50",
      "ask": "235.50",
      "open": "230.50",
      "high": "237.50",
      "low": "230.00",
      "close": "234.50",
      "average": "234.7919",
      "volume": "49510",
      "turnover": "11624050",
      "trades": "723"
    },
    {
      "date": "2024-03-19",
      "bid": "235.50",
      "ask": "236.50",
      "open": "234.50",
      "high": "237.00",
      "low": "232.50",
      "close": "236.50",
      "average": "235.4308",
      "volume": "51960",
      "turnover": "12233106.5",
      "trades": "599"
    },
    {
      "date": "2024-03-20",
      "bid": "238.00",
      "ask": "239.00",
      "open": "236.00",
      "high": "241.50",
      "low": "235.00",
      "close": "239.00",
      "average": "239.672",
      "volume": "123684",
      "turnover": "29643592",
      "trades": "812"
    },
    {
      "date": "2024-03-21",
      "bid": "241.50",
      "ask": "243.00",
      "open": "243.00",
      "high": "245.00",
      "low": "241.00",
      "close": "242.50",
      "average": "243.3226",
      "volume": "55327",
      "turnover": "13462335",
      "trades": "831"
    },
    {
      "date": "2024-03-22",
      "bid": "243.50",
      "ask": "244.50",
      "open": "242.50",
      "high": "244.50",
      "low": "241.00",
      "close": "244.50",
      "average": "243.7717",
      "volume": "49385",
      "turnover": "12038667",
      "trades": "679"
    },
    {
      "date": "2024-03-25",
      "bid": "248.00",
      "ask": "249.00",
      "open": "244.50",
      "high": "249.00",
      "low": "243.50",
      "close": "248.00",
      "average": "247.8946",
      "volume": "54631",
      "turnover": "13542834.5",
      "trades": "725"
    },
    {
      "date": "2024-03-26",
      "bid": "248.50",
      "ask": "249.00",
      "open": "248.00",
      "high": "249.00",
      "low": "246.00",
      "close": "249.00",
      "average": "248.0782",
      "volume": "30838",
      "turnover": "7650200.5",
      "trades": "517"
    },
    {
      "date": "2024-03-27",
      "bid": "251.00",
      "ask": "251.50",
      "open": "249.50",
      "high": "253.00",
      "low": "249.00",
      "close": "250.00",
      "average": "250.9442",
      "volume": "50999",
      "turnover": "12798037",
      "trades": "526"
    },
    {
      "date": "2024-03-28",
      "bid": "243.50",
      "ask": "244.00",
      "open": "251.50",
      "high": "252.50",
      "low": "243.00",
      "close": "243.50",
      "average": "244.8818",
      "volume": "18833",
      "turnover": "4611849.5",
      "trades": "261"
    },
    {
      "date": "2024-04-02",
      "bid": "242.50",
      "ask": "243.50",
      "open": "243.50",
      "high": "248.00",
      "low": "242.00",
      "close": "242.50",
      "average": "244.7833",
      "volume": "43823",
      "turnover": "10726617.5",
      "trades": "622"
    },
    {
      "date": "2024-04-03",
      "bid": "241.50",
      "ask": "242.50",
      "open": "242.00",
      "high": "242.50",
      "low": "235.50",
      "close": "242.00",
      "average": "239.7937",
      "volume": "47436",
      "turnover": "11372258",
      "trades": "495"
    },
    {
      "date": "2024-04-04",
      "bid": "244.50",
      "ask": "245.00",
      "open": "241.50",
      "high": "245.50",
      "low": "241.50",
      "close": "245.00",
      "average": "243.691",
      "volume": "27483",
      "turnover": "6696117.5",
      "trades": "410"
    },
    {
      "date": "2024-04-05",
      "bid": "242.00",
      "ask": "243.00",
      "open": "243.50",
      "high": "244.00",
      "low": "241.00",
      "close": "242.50",
      "average": "242.4059",
      "volume": "26496",
      "turnover": "6423618.25",
      "trades": "390"
    },
    {
      "date": "2024-04-08",
      "bid": "248.50",
      "ask": "249.00",
      "open": "247.00",
      "high": "250.00",
      "low": "243.50",
      "close": "249.50",
      "average": "248.2406",
      "volume": "21852",
      "turnover": "5423699",
      "trades": "344"
    },
    {
      "date": "2024-04-09",
      "bid": "234.00",
      "ask": "234.50",
      "open": "250.00",
      "high": "252.50",
      "low": "232.50",
      "close": "234.00",
      "average": "244.5168",
      "volume": "77558",
      "turnover": "18944411.25",
      "trades": "796"
    },
    {
      "date": "2024-04-10",
      "bid": "230.00",
      "ask": "231.00",
      "open": "235.00",
      "high": "236.00",
      "low": "224.00",
      "close": "232.00",
      "average": "229.7481",
      "volume": "61343",
      "turnover": "14093431.75",
      "trades": "737"
    },
    {
      "date": "2024-04-11",
      "bid": "238.00",
      "ask": "239.00",
      "open": "226.50",
      "high": "239.50",
      "low": "226.50",
      "close": "238.00",
      "average": "235.9066",
      "volume": "163513",
      "turnover": "38573712.5",
      "trades": "623"
    },
    {
      "date": "2024-04-12",
      "bid": "233.50",
      "ask": "234.50",
      "open": "243.50",
      "high": "248.50",
      "low": "233.50",
      "close": "234.00",
      "average": "242.1327",
      "volume": "59063",
      "turnover": "14316450",
      "trades": "829"
    },
    {
      "date": "2024-04-15",
      "bid": "253.00",
      "ask": "254.00",
      "open": "234.00",
      "high": "254.50",
      "low": "231.00",
      "close": "253.50",
      "average": "245.1723",
      "volume": "76737",
      "turnover": "18800046.25",
      "trades": "806"
    },
    {
      "date": "2024-04-16",
      "bid": "249.00",
      "ask": "249.50",
      "open": "250.50",
      "high": "253.00",
      "low": "248.00",
      "close": "249.50",
      "average": "249.8464",
      "volume": "101278",
      "turnover": "25310339.5",
      "trades": "593"
    },
    {
      "date": "2024-04-17",
      "bid": "251.00",
      "ask": "251.50",
      "open": "249.50",
      "high": "254.00",
      "low": "247.00",
      "close": "250.50",
      "average": "250.5189",
      "volume": "30205",
      "turnover": "7566944",
      "trades": "471"
    },
    {
      "date": "2024-04-18",
      "bid": "248.50",
      "ask": "249.50",
      "open": "251.00",
      "high": "251.50",
      "low": "245.00",
      "close": "249.00",
      "average": "247.9979",
      "volume": "34268",
      "turnover": "8498391",
      "trades": "521"
    },
    {
      "date": "2024-04-19",
      "bid": "247.50",
      "ask": "248.50",
      "open": "249.00",
      "high": "249.00",
      "low": "243.00",
      "close": "247.00",
      "average": "246.0695",
      "volume": "13958",
      "turnover": "3434638.5",
      "trades": "263"
    },
    {
      "date": "2024-04-22",
      "bid": "243.00",
      "ask": "244.00",
      "open": "248.00",
      "high": "250.50",
      "low": "243.50",
      "close": "243.50",
      "average": "245.6737",
      "volume": "22910",
      "turnover": "5632844",
      "trades": "352"
    },
    {
      "date": "2024-04-23",
      "bid": "247.50",
      "ask": "248.50",
      "open": "243.50",
      "high": "250.00",
      "low": "243.00",
      "close": "248.00",
      "average": "247.2604",
      "volume": "37593",
      "turnover": "9298622.25",
      "trades": "528"
    },
    {
      "date": "2024-04-24",
      "bid": "243.50",
      "ask": "246.50",
      "open": "246.50",
      "high": "251.00",
      "low": "243.00",
      "close": "247.00",
      "average": "247.329",
      "volume": "42290",
      "turnover": "10465000.5",
      "trades": "558"
    },
    {
      "date": "2024-04-25",
      "bid": "238.50",
      "ask": "239.50",
      "open": "247.00",
      "high": "247.00",
      "low": "236.50",
      "close": "238.00",
      "average": "240.3158",
      "volume": "21817",
      "turnover": "5238321.25",
      "trades": "411"
    },
    {
      "date": "2024-04-26",
      "bid": "238.50",
      "ask": "239.50",
      "open": "239.00",
      "high": "241.50",
      "low": "237.00",
      "close": "239.00",
      "average": "239.0938",
      "volume": "59265",
      "turnover": "14170239.25",
      "trades": "828"
    },
    {
      "date": "2024-04-29",
      "bid": "246.00",
      "ask": "247.00",
      "open": "239.50",
      "high": "247.50",
      "low": "235.00",
      "close": "247.50",
      "average": "242.6111",
      "volume": "77933",
      "turnover": "18906958.25",
      "trades": "731"
    },
    {
      "date": "2024-04-30",
      "bid": "242.00",
      "ask": "243.50",
      "open": "248.00",
      "high": "248.00",
      "low": "242.00",
      "close": "243.50",
      "average": "243.6734",
      "volume": "14861",
      "turnover": "3621524.5",
      "trades": "261"
    },
    {
      "date": "2024-05-02",
      "bid": "237.00",
      "ask": "238.00",
      "open": "243.00",
      "high": "243.00",
      "low": "235.00",
      "close": "237.00",
      "average": "237.4293",
      "volume": "23101",
      "turnover": "5485089.5",
      "trades": "386"
    },
    {
      "date": "2024-05-03",
      "bid": "234.50",
      "ask": "235.50",
      "open": "237.00",
      "high": "237.00",
      "low": "232.50",
      "close": "235.00",
      "average": "234.7026",
      "volume": "30017",
      "turnover": "7047685.5",
      "trades": "412"
    },
    {
      "date": "2024-05-06",
      "bid": "236.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "238.00",
      "low": "235.00",
      "close": "236.50",
      "average": "236.2995",
      "volume": "18901",
      "turnover": "4466745.75",
      "trades": "344"
    },
    {
      "date": "2024-05-07",
      "bid": "230.50",
      "ask": "232.50",
      "open": "234.50",
      "high": "237.00",
      "low": "217.00",
      "close": "233.00",
      "average": "229.3584",
      "volume": "170743",
      "turnover": "39267801.5",
      "trades": "1454"
    },
    {
      "date": "2024-05-08",
      "bid": "230.50",
      "ask": "232.00",
      "open": "232.00",
      "high": "235.00",
      "low": "223.50",
      "close": "230.00",
      "average": "230.6025",
      "volume": "203642",
      "turnover": "46960352",
      "trades": "481"
    },
    {
      "date": "2024-05-10",
      "bid": "225.50",
      "ask": "226.00",
      "open": "228.00",
      "high": "231.00",
      "low": "224.00",
      "close": "225.00",
      "average": "226.2165",
      "volume": "49673",
      "turnover": "11236850",
      "trades": "698"
    },
    {
      "date": "2024-05-13",
      "bid": "222.50",
      "ask": "224.00",
      "open": "226.00",
      "high": "226.50",
      "low": "219.00",
      "close": "223.50",
      "average": "223.1674",
      "volume": "36775",
      "turnover": "8206565.25",
      "trades": "500"
    },
    {
      "date": "2024-05-14",
      "bid": "233.50",
      "ask": "234.50",
      "open": "222.00",
      "high": "237.00",
      "low": "222.00",
      "close": "234.00",
      "average": "233.6604",
      "volume": "202645",
      "turnover": "47334425.75",
      "trades": "689"
    },
    {
      "date": "2024-05-15",
      "bid": "234.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "240.00",
      "low": "231.50",
      "close": "233.50",
      "average": "235.2908",
      "volume": "35814",
      "turnover": "8430553.5",
      "trades": "614"
    },
    {
      "date": "2024-05-16",
      "bid": "235.00",
      "ask": "236.00",
      "open": "233.50",
      "high": "241.50",
      "low": "233.50",
      "close": "235.00",
      "average": "237.6135",
      "volume": "65756",
      "turnover": "15628523.25",
      "trades": "802"
    },
    {
      "date": "2024-05-17",
      "bid": "234.00",
      "ask": "234.50",
      "open": "235.00",
      "high": "235.50",
      "low": "230.00",
      "close": "235.00",
      "average": "231.9827",
      "volume": "75765",
      "turnover": "17576145.5",
      "trades": "367"
    },
    {
      "date": "2024-05-20",
      "bid": "242.50",
      "ask": "243.50",
      "open": "234.50",
      "high": "244.00",
      "low": "233.00",
      "close": "244.00",
      "average": "241.7679",
      "volume": "15141",
      "turnover": "3660608.5",
      "trades": "245"
    },
    {
      "date": "2024-05-21",
      "bid": "239.00",
      "ask": "240.00",
      "open": "244.50",
      "high": "248.50",
      "low": "238.00",
      "close": "240.00",
      "average": "243.3788",
      "volume": "35327",
      "turnover": "8598107",
      "trades": "570"
    },
    {
      "date": "2024-05-22",
      "bid": "246.00",
      "ask": "247.00",
      "open": "239.50",
      "high": "247.00",
      "low": "237.50",
      "close": "247.00",
      "average": "244.3762",
      "volume": "37681",
      "turnover": "9207025",
      "trades": "581"
    },
    {
      "date": "2024-05-23",
      "bid": "254.50",
      "ask": "255.00",
      "open": "247.00",
      "high": "255.50",
      "low": "246.50",
      "close": "255.50",
      "average": "252.641",
      "volume": "86400",
      "turnover": "21827875.25",
      "trades": "1044"
    },
    {
      "date": "2024-05-24",
      "bid": "249.00",
      "ask": "249.50",
      "open": "255.00",
      "high": "255.00",
      "low": "247.50",
      "close": "249.50",
      "average": "250.1362",
      "volume": "26346",
      "turnover": "6588809",
      "trades": "418"
    },
    {
      "date": "2024-05-27",
      "bid": "244.50",
      "ask": "246.00",
      "open": "249.00",
      "high": "249.00",
      "low": "243.50",
      "close": "245.00",
      "average": "245.6849",
      "volume": "16466",
      "turnover": "4047159.25",
      "trades": "297"
    },
    {
      "date": "2024-05-28",
      "bid": "240.00",
      "ask": "241.00",
      "open": "244.50",
      "high": "247.50",
      "low": "239.50",
      "close": "240.00",
      "average": "242.5201",
      "volume": "41911",
      "turnover": "10164929.25",
      "trades": "613"
    },
    {
      "date": "2024-05-29",
      "bid": "235.00",
      "ask": "236.00",
      "open": "239.50",
      "high": "239.50",
      "low": "234.00",
      "close": "235.00",
      "average": "236.1878",
      "volume": "30636",
      "turnover": "7235848.5",
      "trades": "431"
    },
    {
      "date": "2024-05-30",
      "bid": "240.50",
      "ask": "241.50",
      "open": "233.50",
      "high": "243.00",
      "low": "232.50",
      "close": "241.00",
      "average": "239.5738",
      "volume": "38764",
      "turnover": "9286567.25",
      "trades": "555"
    },
    {
      "date": "2024-05-31",
      "bid": "259.00",
      "ask": "260.50",
      "open": "240.00",
      "high": "265.00",
      "low": "239.00",
      "close": "265.00",
      "average": "260.2379",
      "volume": "334927",
      "turnover": "87150113.25",
      "trades": "1258"
    },
    {
      "date": "2024-06-03",
      "bid": "263.00",
      "ask": "264.00",
      "open": "263.00",
      "high": "270.00",
      "low": "261.00",
      "close": "264.50",
      "average": "264.5337",
      "volume": "68728",
      "turnover": "18180240",
      "trades": "900"
    },
    {
      "date": "2024-06-04",
      "bid": "255.50",
      "ask": "256.50",
      "open": "265.00",
      "high": "265.00",
      "low": "255.00",
      "close": "255.50",
      "average": "257.319",
      "volume": "27870",
      "turnover": "7171511.5",
      "trades": "421"
    },
    {
      "date": "2024-06-05",
      "bid": "254.50",
      "ask": "255.50",
      "open": "256.50",
      "high": "259.00",
      "low": "254.50",
      "close": "254.50",
      "average": "255.8859",
      "volume": "16218",
      "turnover": "4149991.5",
      "trades": "274"
    },
    {
      "date": "2024-06-07",
      "bid": "248.50",
      "ask": "250.00",
      "open": "256.00",
      "high": "257.50",
      "low": "247.50",
      "close": "251.50",
      "average": "252.948",
      "volume": "59053",
      "turnover": "14932396",
      "trades": "591"
    },
    {
      "date": "2024-06-10",
      "bid": "257.00",
      "ask": "258.00",
      "open": "252.00",
      "high": "259.00",
      "low": "247.50",
      "close": "259.00",
      "average": "254.3631",
      "volume": "19906",
      "turnover": "5063378.75",
      "trades": "383"
    },
    {
      "date": "2024-06-11",
      "bid": "260.00",
      "ask": "261.00",
      "open": "260.00",
      "high": "266.50",
      "low": "259.00",
      "close": "260.50",
      "average": "262.8712",
      "volume": "45182",
      "turnover": "11877040.5",
      "trades": "675"
    },
    {
      "date": "2024-06-12",
      "bid": "260.50",
      "ask": "261.50",
      "open": "256.50",
      "high": "266.00",
      "low": "256.50",
      "close": "259.00",
      "average": "260.2617",
      "volume": "29060",
      "turnover": "7562964.75",
      "trades": "437"
    },
    {
      "date": "2024-06-13",
      "bid": "251.00",
      "ask": "252.50",
      "open": "259.00",
      "high": "263.00",
      "low": "250.50",
      "close": "252.00",
      "average": "253.4713",
      "volume": "17967",
      "turnover": "4550797.75",
      "trades": "388"
    },
    {
      "date": "2024-06-14",
      "bid": "249.00",
      "ask": "250.50",
      "open": "254.00",
      "high": "255.50",
      "low": "247.50",
      "close": "250.00",
      "average": "249.9125",
      "volume": "21214",
      "turnover": "5301644.5",
      "trades": "414"
    },
    {
      "date": "2024-06-17",
      "bid": "250.00",
      "ask": "250.50",
      "open": "250.00",
      "high": "254.50",
      "low": "246.00",
      "close": "251.50",
      "average": "250.8456",
      "volume": "37622",
      "turnover": "9432202.5",
      "trades": "494"
    },
    {
      "date": "2024-06-18",
      "bid": "243.00",
      "ask": "244.00",
      "open": "253.50",
      "high": "253.50",
      "low": "243.00",
      "close": "243.00",
      "average": "245.4204",
      "volume": "26262",
      "turnover": "6443377.5",
      "trades": "333"
    },
    {
      "date": "2024-06-19",
      "bid": "241.00",
      "ask": "242.00",
      "open": "243.50",
      "high": "245.00",
      "low": "239.00",
      "close": "242.50",
      "average": "242.3075",
      "volume": "20388",
      "turnover": "4940258.5",
      "trades": "274"
    },
    {
      "date": "2024-06-20",
      "bid": "247.50",
      "ask": "249.00",
      "open": "244.50",
      "high": "249.50",
      "low": "242.00",
      "close": "249.50",
      "average": "249.039",
      "volume": "57401",
      "turnover": "14284366.75",
      "trades": "333"
    },
    {
      "date": "2024-06-24",
      "bid": "247.50",
      "ask": "248.50",
      "open": "242.00",
      "high": "250.00",
      "low": "235.00",
      "close": "248.00",
      "average": "245.0432",
      "volume": "56830",
      "turnover": "13925804",
      "trades": "701"
    },
    {
      "date": "2024-06-25",
      "bid": "239.00",
      "ask": "240.00",
      "open": "248.00",
      "high": "248.50",
      "low": "238.00",
      "close": "239.50",
      "average": "239.9698",
      "volume": "24643",
      "turnover": "5913575.5",
      "trades": "297"
    },
    {
      "date": "2024-06-26",
      "bid": "236.00",
      "ask": "237.00",
      "open": "241.00",
      "high": "242.50",
      "low": "235.00",
      "close": "238.00",
      "average": "238.4587",
      "volume": "20852",
      "turnover": "4973476.25",
      "trades": "304"
    },
    {
      "date": "2024-06-27",
      "bid": "236.00",
      "ask": "236.50",
      "open": "237.50",
      "high": "240.00",
      "low": "235.00",
      "close": "237.50",
      "average": "237.0626",
      "volume": "22871",
      "turnover": "5421866.5",
      "trades": "378"
    },
    {
      "date": "2024-06-28",
      "bid": "233.00",
      "ask": "234.00",
      "open": "237.50",
      "high": "240.50",
      "low": "232.00",
      "close": "233.00",
      "average": "235.2593",
      "volume": "21531",
      "turnover": "5065377.5",
      "trades": "330"
    },
    {
      "date": "2024-07-01",
      "bid": "231.00",
      "ask": "232.50",
      "open": "233.00",
      "high": "235.00",
      "low": "231.00",
      "close": "232.50",
      "average": "233.2877",
      "volume": "16489",
      "turnover": "3846681.5",
      "trades": "262"
    },
    {
      "date": "2024-07-02",
      "bid": "227.00",
      "ask": "228.50",
      "open": "227.00",
      "high": "232.00",
      "low": "225.50",
      "close": "228.50",
      "average": "228.6684",
      "volume": "14719",
      "turnover": "3365574.5",
      "trades": "304"
    },
    {
      "date": "2024-07-03",
      "bid": "231.00",
      "ask": "232.00",
      "open": "231.00",
      "high": "235.00",
      "low": "229.50",
      "close": "230.50",
      "average": "231.4011",
      "volume": "18379",
      "turnover": "4252922.5",
      "trades": "333"
    },
    {
      "date": "2024-07-04",
      "bid": "232.50",
      "ask": "234.00",
      "open": "232.50",
      "high": "236.50",
      "low": "230.50",
      "close": "233.00",
      "average": "233.6698",
      "volume": "9161",
      "turnover": "2140648.25",
      "trades": "194"
    },
    {
      "date": "2024-07-05",
      "bid": "233.00",
      "ask": "234.50",
      "open": "231.50",
      "high": "237.50",
      "low": "231.50",
      "close": "233.00",
      "average": "233.515",
      "volume": "44641",
      "turnover": "10425304",
      "trades": "227"
    },
    {
      "date": "2024-07-08",
      "bid": "232.50",
      "ask": "234.00",
      "open": "233.00",
      "high": "236.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.5849",
      "volume": "20313",
      "turnover": "4745707.5",
      "trades": "254"
    },
    {
      "date": "2024-07-09",
      "bid": "235.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "237.00",
      "low": "231.00",
      "close": "235.00",
      "average": "235.3537",
      "volume": "31198",
      "turnover": "7343921.25",
      "trades": "242"
    },
    {
      "date": "2024-07-10",
      "bid": "241.50",
      "ask": "243.00",
      "open": "236.50",
      "high": "243.50",
      "low": "235.00",
      "close": "242.50",
      "average": "241.0967",
      "volume": "15715",
      "turnover": "3788858",
      "trades": "196"
    },
    {
      "date": "2024-07-11",
      "bid": "248.50",
      "ask": "250.50",
      "open": "243.00",
      "high": "250.50",
      "low": "242.00",
      "close": "249.00",
      "average": "247.2457",
      "volume": "21846",
      "turnover": "5401343.25",
      "trades": "264"
    },
    {
      "date": "2024-07-12",
      "bid": "253.00",
      "ask": "254.50",
      "open": "249.00",
      "high": "255.50",
      "low": "248.00",
      "close": "253.50",
      "average": "252.0435",
      "volume": "13932",
      "turnover": "3511470.5",
      "trades": "245"
    },
    {
      "date": "2024-07-15",
      "bid": "255.50",
      "ask": "257.50",
      "open": "256.50",
      "high": "261.50",
      "low": "251.50",
      "close": "256.00",
      "average": "257.4112",
      "volume": "17032",
      "turnover": "4384296",
      "trades": "256"
    },
    {
      "date": "2024-07-16",
      "bid": "257.00",
      "ask": "258.00",
      "open": "256.00",
      "high": "258.00",
      "low": "253.50",
      "close": "257.50",
      "average": "256.8108",
      "volume": "9112",
      "turnover": "2339567",
      "trades": "237"
    },
    {
      "date": "2024-07-17",
      "bid": "262.50",
      "ask": "263.50",
      "open": "257.00",
      "high": "264.00",
      "low": "257.00",
      "close": "264.00",
      "average": "260.9259",
      "volume": "20759",
      "turnover": "5419008",
      "trades": "341"
    },
    {
      "date": "2024-07-18",
      "bid": "262.00",
      "ask": "263.50",
      "open": "263.50",
      "high": "266.00",
      "low": "255.00",
      "close": "262.00",
      "average": "262.044",
      "volume": "31762",
      "turnover": "8322771.25",
      "trades": "413"
    },
    {
      "date": "2024-07-19",
      "bid": "266.00",
      "ask": "269.00",
      "open": "268.00",
      "high": "300.00",
      "low": "263.50",
      "close": "268.00",
      "average": "284.1618",
      "volume": "148817",
      "turnover": "42291736",
      "trades": "1220"
    },
    {
      "date": "2024-07-22",
      "bid": "250.00",
      "ask": "251.00",
      "open": "268.00",
      "high": "272.00",
      "low": "246.00",
      "close": "250.00",
      "average": "253.2303",
      "volume": "59888",
      "turnover": "15164351.5",
      "trades": "983"
    },
    {
      "date": "2024-07-23",
      "bid": "250.00",
      "ask": "250.50",
      "open": "250.00",
      "high": "255.00",
      "low": "246.00",
      "close": "251.00",
      "average": "249.1798",
      "volume": "31396",
      "turnover": "7822982",
      "trades": "464"
    },
    {
      "date": "2024-07-24",
      "bid": "249.00",
      "ask": "250.50",
      "open": "248.00",
      "high": "252.00",
      "low": "248.00",
      "close": "250.00",
      "average": "249.6153",
      "volume": "21919",
      "turnover": "5471095",
      "trades": "365"
    },
    {
      "date": "2024-07-25",
      "bid": "242.00",
      "ask": "243.50",
      "open": "246.00",
      "high": "249.00",
      "low": "240.00",
      "close": "242.00",
      "average": "242.9899",
      "volume": "37773",
      "turnover": "9182448",
      "trades": "625"
    },
    {
      "date": "2024-07-26",
      "bid": "246.50",
      "ask": "247.50",
      "open": "242.00",
      "high": "250.00",
      "low": "241.50",
      "close": "246.50",
      "average": "246.4712",
      "volume": "46275",
      "turnover": "11405358",
      "trades": "247"
    },
    {
      "date": "2024-07-29",
      "bid": "243.00",
      "ask": "243.50",
      "open": "246.50",
      "high": "249.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.0692",
      "volume": "9432",
      "turnover": "2302114",
      "trades": "217"
    },
    {
      "date": "2024-07-30",
      "bid": "244.50",
      "ask": "245.50",
      "open": "243.00",
      "high": "245.50",
      "low": "240.00",
      "close": "244.00",
      "average": "243.1026",
      "volume": "12620",
      "turnover": "3067994.25",
      "trades": "236"
    },
    {
      "date": "2024-07-31",
      "bid": "249.00",
      "ask": "250.00",
      "open": "244.00",
      "high": "250.00",
      "low": "243.00",
      "close": "250.00",
      "average": "249.204",
      "volume": "15355",
      "turnover": "3826527",
      "trades": "198"
    },
    {
      "date": "2024-08-01",
      "bid": "245.00",
      "ask": "246.50",
      "open": "252.00",
      "high": "252.50",
      "low": "244.50",
      "close": "244.50",
      "average": "247.3816",
      "volume": "10154",
      "turnover": "2511893",
      "trades": "219"
    },
    {
      "date": "2024-08-02",
      "bid": "237.00",
      "ask": "237.50",
      "open": "244.50",
      "high": "244.50",
      "low": "235.50",
      "close": "236.00",
      "average": "238.2572",
      "volume": "40055",
      "turnover": "9543392",
      "trades": "539"
    },
    {
      "date": "2024-08-05",
      "bid": "230.50",
      "ask": "232.00",
      "open": "230.00",
      "high": "234.00",
      "low": "218.00",
      "close": "230.00",
      "average": "227.2063",
      "volume": "78181",
      "turnover": "17763201.5",
      "trades": "733"
    },
    {
      "date": "2024-08-06",
      "bid": "225.50",
      "ask": "226.00",
      "open": "230.00",
      "high": "237.00",
      "low": "223.00",
      "close": "226.00",
      "average": "225.5332",
      "volume": "31491",
      "turnover": "7102265",
      "trades": "465"
    },
    {
      "date": "2024-08-07",
      "bid": "232.00",
      "ask": "233.50",
      "open": "226.00",
      "high": "236.00",
      "low": "226.00",
      "close": "231.50",
      "average": "232.0002",
      "volume": "13550",
      "turnover": "3143668.75",
      "trades": "240"
    },
    {
      "date": "2024-08-08",
      "bid": "229.50",
      "ask": "230.50",
      "open": "232.00",
      "high": "232.00",
      "low": "223.50",
      "close": "229.50",
      "average": "227.0303",
      "volume": "34815",
      "turnover": "7905908.76",
      "trades": "368"
    },
    {
      "date": "2024-08-09",
      "bid": "230.50",
      "ask": "231.50",
      "open": "229.50",
      "high": "236.50",
      "low": "228.00",
      "close": "230.00",
      "average": "231.3573",
      "volume": "12268",
      "turnover": "2838316.75",
      "trades": "284"
    },
    {
      "date": "2024-08-12",
      "bid": "236.00",
      "ask": "238.00",
      "open": "232.00",
      "high": "237.00",
      "low": "230.50",
      "close": "235.00",
      "average": "234.0294",
      "volume": "13342",
      "turnover": "3120484.75",
      "trades": "177"
    },
    {
      "date": "2024-08-13",
      "bid": "232.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "236.00",
      "low": "232.50",
      "close": "234.00",
      "average": "234.1807",
      "volume": "9388",
      "turnover": "2201180.25",
      "trades": "161"
    },
    {
      "date": "2024-08-14",
      "bid": "234.00",
      "ask": "235.00",
      "open": "239.00",
      "high": "242.00",
      "low": "232.00",
      "close": "236.50",
      "average": "234.685",
      "volume": "38464",
      "turnover": "9028159.5",
      "trades": "611"
    },
    {
      "date": "2024-08-15",
      "bid": "236.00",
      "ask": "238.00",
      "open": "239.50",
      "high": "240.00",
      "low": "231.50",
      "close": "237.50",
      "average": "236.716",
      "volume": "10414",
      "turnover": "2464731.5",
      "trades": "183"
    },
    {
      "date": "2024-08-16",
      "bid": "238.00",
      "ask": "240.00",
      "open": "239.50",
      "high": "244.50",
      "low": "233.00",
      "close": "240.00",
      "average": "239.018",
      "volume": "22492",
      "turnover": "5382237.5",
      "trades": "295"
    },
    {
      "date": "2024-08-19",
      "bid": "237.50",
      "ask": "239.50",
      "open": "240.00",
      "high": "240.00",
      "low": "235.00",
      "close": "239.50",
      "average": "238.5297",
      "volume": "9887",
      "turnover": "2358341",
      "trades": "237"
    },
    {
      "date": "2024-08-20",
      "bid": "237.00",
      "ask": "238.00",
      "open": "240.50",
      "high": "240.50",
      "low": "237.00",
      "close": "237.50",
      "average": "238.4204",
      "volume": "5577",
      "turnover": "1329670.5",
      "trades": "159"
    },
    {
      "date": "2024-08-21",
      "bid": "235.50",
      "ask": "236.50",
      "open": "238.50",
      "high": "240.00",
      "low": "235.50",
      "close": "235.50",
      "average": "238.5118",
      "volume": "18419",
      "turnover": "4393009.75",
      "trades": "211"
    },
    {
      "date": "2024-08-22",
      "bid": "236.50",
      "ask": "237.50",
      "open": "235.00",
      "high": "239.00",
      "low": "233.00",
      "close": "237.50",
      "average": "236.3849",
      "volume": "19861",
      "turnover": "4697177.5",
      "trades": "287"
    },
    {
      "date": "2024-08-23",
      "bid": "238.50",
      "ask": "239.00",
      "open": "243.00",
      "high": "243.00",
      "low": "234.00",
      "close": "239.00",
      "average": "237.0494",
      "volume": "15292",
      "turnover": "3624941.25",
      "trades": "288"
    },
    {
      "date": "2024-08-26",
      "bid": "236.50",
      "ask": "238.50",
      "open": "236.50",
      "high": "240.00",
      "low": "235.00",
      "close": "238.50",
      "average": "238.3703",
      "volume": "12473",
      "turnover": "2973125.5",
      "trades": "234"
    },
    {
      "date": "2024-08-27",
      "bid": "237.00",
      "ask": "238.50",
      "open": "236.00",
      "high": "240.00",
      "low": "236.00",
      "close": "238.00",
      "average": "238.0566",
      "volume": "7844",
      "turnover": "1867317",
      "trades": "172"
    },
    {
      "date": "2024-08-28",
      "bid": "238.00",
      "ask": "240.00",
      "open": "237.00",
      "high": "241.50",
      "low": "236.50",
      "close": "238.50",
      "average": "238.8741",
      "volume": "5884",
      "turnover": "1405686.5",
      "trades": "160"
    },
    {
      "date": "2024-08-29",
      "bid": "235.50",
      "ask": "237.50",
      "open": "239.50",
      "high": "240.00",
      "low": "236.00",
      "close": "237.00",
      "average": "237.6429",
      "volume": "11628",
      "turnover": "2763427.75",
      "trades": "173"
    },
    {
      "date": "2024-08-30",
      "bid": "243.00",
      "ask": "245.00",
      "open": "237.00",
      "high": "244.00",
      "low": "237.00",
      "close": "241.50",
      "average": "240.6843",
      "volume": "18611",
      "turnover": "4479337.75",
      "trades": "222"
    },
    {
      "date": "2024-09-02",
      "bid": "239.00",
      "ask": "241.00",
      "open": "241.50",
      "high": "242.00",
      "low": "236.00",
      "close": "240.00",
      "average": "239.6099",
      "volume": "10202",
      "turnover": "2443606.75",
      "trades": "190"
    },
    {
      "date": "2024-09-03",
      "bid": "234.00",
      "ask": "236.00",
      "open": "241.00",
      "high": "242.00",
      "low": "234.00",
      "close": "234.50",
      "average": "237.101",
      "volume": "16091",
      "turnover": "3815180.5",
      "trades": "264"
    },
    {
      "date": "2024-09-04",
      "bid": "229.50",
      "ask": "231.00",
      "open": "234.00",
      "high": "234.00",
      "low": "225.50",
      "close": "229.00",
      "average": "229.688",
      "volume": "14503",
      "turnover": "3331185",
      "trades": "273"
    },
    {
      "date": "2024-09-05",
      "bid": "234.00",
      "ask": "235.50",
      "open": "229.50",
      "high": "234.50",
      "low": "228.00",
      "close": "232.50",
      "average": "229.5371",
      "volume": "27378",
      "turnover": "6284267.5",
      "trades": "350"
    },
    {
      "date": "2024-09-06",
      "bid": "227.00",
      "ask": "228.50",
      "open": "232.00",
      "high": "238.50",
      "low": "227.00",
      "close": "228.00",
      "average": "234.2202",
      "volume": "46374",
      "turnover": "10861764.5",
      "trades": "360"
    },
    {
      "date": "2024-09-09",
      "bid": "232.00",
      "ask": "233.50",
      "open": "228.00",
      "high": "233.50",
      "low": "228.00",
      "close": "232.00",
      "average": "232.1442",
      "volume": "5208",
      "turnover": "1209007",
      "trades": "146"
    },
    {
      "date": "2024-09-10",
      "bid": "235.50",
      "ask": "236.50",
      "open": "232.00",
      "high": "236.50",
      "low": "232.00",
      "close": "234.50",
      "average": "234.3648",
      "volume": "8141",
      "turnover": "1907963.5",
      "trades": "191"
    },
    {
      "date": "2024-09-11",
      "bid": "227.50",
      "ask": "229.50",
      "open": "234.50",
      "high": "236.50",
      "low": "228.00",
      "close": "228.00",
      "average": "230.6082",
      "volume": "11287",
      "turnover": "2602971.25",
      "trades": "307"
    },
    {
      "date": "2024-09-12",
      "bid": "225.00",
      "ask": "226.50",
      "open": "228.50",
      "high": "234.00",
      "low": "222.50",
      "close": "226.00",
      "average": "225.7874",
      "volume": "13435",
      "turnover": "3033400.25",
      "trades": "298"
    },
    {
      "date": "2024-09-13",
      "bid": "228.50",
      "ask": "230.00",
      "open": "226.00",
      "high": "230.50",
      "low": "224.00",
      "close": "229.00",
      "average": "225.5728",
      "volume": "31852",
      "turnover": "7187799.5",
      "trades": "193"
    },
    {
      "date": "2024-09-16",
      "bid": "236.50",
      "ask": "238.00",
      "open": "229.00",
      "high": "238.50",
      "low": "228.00",
      "close": "236.50",
      "average": "235.7275",
      "volume": "58456",
      "turnover": "13778775.75",
      "trades": "446"
    },
    {
      "date": "2024-09-17",
      "bid": "240.50",
      "ask": "241.50",
      "open": "236.50",
      "high": "245.50",
      "low": "236.50",
      "close": "239.50",
      "average": "242.1311",
      "volume": "108854",
      "turnover": "26384251.5",
      "trades": "436"
    },
    {
      "date": "2024-09-18",
      "bid": "240.50",
      "ask": "241.00",
      "open": "238.50",
      "high": "241.00",
      "low": "238.00",
      "close": "240.50",
      "average": "240.1238",
      "volume": "17116",
      "turnover": "4109832.25",
      "trades": "346"
    },
    {
      "date": "2024-09-19",
      "bid": "240.00",
      "ask": "242.00",
      "open": "242.50",
      "high": "247.50",
      "low": "240.00",
      "close": "241.50",
      "average": "243.143",
      "volume": "33288",
      "turnover": "8133763.75",
      "trades": "238"
    },
    {
      "date": "2024-09-20",
      "bid": "236.00",
      "ask": "236.50",
      "open": "240.50",
      "high": "242.00",
      "low": "233.00",
      "close": "236.50",
      "average": "236.3895",
      "volume": "35173",
      "turnover": "8314514",
      "trades": "295"
    },
    {
      "date": "2024-09-23",
      "bid": "234.50",
      "ask": "235.50",
      "open": "236.50",
      "high": "238.00",
      "low": "231.00",
      "close": "235.50",
      "average": "233.6062",
      "volume": "30959",
      "turnover": "7222761.82",
      "trades": "371"
    },
    {
      "date": "2024-09-24",
      "bid": "234.50",
      "ask": "235.50",
      "open": "235.00",
      "high": "235.50",
      "low": "227.50",
      "close": "234.50",
      "average": "232.1258",
      "volume": "22548",
      "turnover": "5237523.5",
      "trades": "350"
    },
    {
      "date": "2024-09-25",
      "bid": "230.00",
      "ask": "230.50",
      "open": "234.50",
      "high": "237.50",
      "low": "229.00",
      "close": "232.50",
      "average": "232.6247",
      "volume": "13210",
      "turnover": "3072977.75",
      "trades": "270"
    },
    {
      "date": "2024-09-26",
      "bid": "241.50",
      "ask": "243.00",
      "open": "232.50",
      "high": "244.50",
      "low": "232.50",
      "close": "241.00",
      "average": "240.1369",
      "volume": "19006",
      "turnover": "4564018",
      "trades": "275"
    },
    {
      "date": "2024-09-27",
      "bid": "232.50",
      "ask": "233.50",
      "open": "241.00",
      "high": "241.00",
      "low": "232.50",
      "close": "233.50",
      "average": "235.378",
      "volume": "18299",
      "turnover": "4314532.25",
      "trades": "253"
    },
    {
      "date": "2024-09-30",
      "bid": "230.50",
      "ask": "231.50",
      "open": "232.50",
      "high": "235.00",
      "low": "230.50",
      "close": "231.00",
      "average": "231.7545",
      "volume": "18986",
      "turnover": "4401297",
      "trades": "329"
    },
    {
      "date": "2024-10-01",
      "bid": "233.00",
      "ask": "235.00",
      "open": "231.00",
      "high": "235.00",
      "low": "229.00",
      "close": "234.00",
      "average": "232.2331",
      "volume": "16873",
      "turnover": "3914063.25",
      "trades": "338"
    },
    {
      "date": "2024-10-02",
      "bid": "226.00",
      "ask": "227.00",
      "open": "234.00",
      "high": "234.00",
      "low": "222.00",
      "close": "226.50",
      "average": "225.5349",
      "volume": "297558",
      "turnover": "67034594.5",
      "trades": "365"
    },
    {
      "date": "2024-10-03",
      "bid": "224.50",
      "ask": "225.50",
      "open": "226.00",
      "high": "229.00",
      "low": "224.50",
      "close": "224.50",
      "average": "226.1602",
      "volume": "12195",
      "turnover": "2758574",
      "trades": "286"
    },
    {
      "date": "2024-10-04",
      "bid": "228.00",
      "ask": "229.50",
      "open": "224.50",
      "high": "230.50",
      "low": "224.50",
      "close": "230.00",
      "average": "229.2462",
      "volume": "11909",
      "turnover": "2728820.5",
      "trades": "215"
    },
    {
      "date": "2024-10-07",
      "bid": "224.50",
      "ask": "225.50",
      "open": "230.00",
      "high": "230.00",
      "low": "224.00",
      "close": "225.00",
      "average": "225.542",
      "volume": "18840",
      "turnover": "4253262",
      "trades": "241"
    },
    {
      "date": "2024-10-08",
      "bid": "230.50",
      "ask": "232.00",
      "open": "223.00",
      "high": "233.50",
      "low": "222.00",
      "close": "231.00",
      "average": "229.6875",
      "volume": "34370",
      "turnover": "7885109.5",
      "trades": "383"
    },
    {
      "date": "2024-10-09",
      "bid": "229.50",
      "ask": "230.50",
      "open": "231.50",
      "high": "231.50",
      "low": "227.00",
      "close": "230.50",
      "average": "229.3564",
      "volume": "10234",
      "turnover": "2347096.25",
      "trades": "201"
    },
    {
      "date": "2024-10-10",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.00",
      "high": "232.50",
      "low": "228.50",
      "close": "231.00",
      "average": "230.2725",
      "volume": "26611",
      "turnover": "6127799.75",
      "trades": "225"
    },
    {
      "date": "2024-10-11",
      "bid": "238.50",
      "ask": "239.50",
      "open": "234.50",
      "high": "239.50",
      "low": "231.00",
      "close": "239.00",
      "average": "237.2763",
      "volume": "12750",
      "turnover": "3025295.5",
      "trades": "279"
    },
    {
      "date": "2024-10-14",
      "bid": "234.50",
      "ask": "235.50",
      "open": "237.00",
      "high": "240.00",
      "low": "231.00",
      "close": "234.50",
      "average": "235.5709",
      "volume": "16928",
      "turnover": "3987723.75",
      "trades": "292"
    },
    {
      "date": "2024-10-15",
      "bid": "233.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "236.00",
      "low": "231.50",
      "close": "236.00",
      "average": "234.9152",
      "volume": "17497",
      "turnover": "4110497.5",
      "trades": "280"
    },
    {
      "date": "2024-10-16",
      "bid": "234.00",
      "ask": "235.50",
      "open": "234.00",
      "high": "237.00",
      "low": "232.00",
      "close": "235.00",
      "average": "234.6904",
      "volume": "5483",
      "turnover": "1286783",
      "trades": "134"
    },
    {
      "date": "2024-10-17",
      "bid": "240.50",
      "ask": "241.50",
      "open": "239.00",
      "high": "242.00",
      "low": "236.00",
      "close": "242.00",
      "average": "239.2863",
      "volume": "86391",
      "turnover": "20676651.5",
      "trades": "338"
    },
    {
      "date": "2024-10-18",
      "bid": "255.50",
      "ask": "257.00",
      "open": "244.50",
      "high": "257.00",
      "low": "244.50",
      "close": "257.00",
      "average": "251.0516",
      "volume": "186344",
      "turnover": "46782743",
      "trades": "444"
    },
    {
      "date": "2024-10-21",
      "bid": "258.00",
      "ask": "259.50",
      "open": "257.00",
      "high": "264.00",
      "low": "255.50",
      "close": "260.00",
      "average": "260.0812",
      "volume": "22918",
      "turnover": "5959072",
      "trades": "390"
    },
    {
      "date": "2024-10-22",
      "bid": "263.00",
      "ask": "264.00",
      "open": "260.00",
      "high": "266.00",
      "low": "259.50",
      "close": "266.00",
      "average": "263.1197",
      "volume": "22499",
      "turnover": "5913599.5",
      "trades": "366"
    },
    {
      "date": "2024-10-23",
      "bid": "264.00",
      "ask": "264.50",
      "open": "266.00",
      "high": "269.00",
      "low": "261.50",
      "close": "265.00",
      "average": "265.9691",
      "volume": "216745",
      "turnover": "57647466",
      "trades": "382"
    },
    {
      "date": "2024-10-24",
      "bid": "269.00",
      "ask": "271.00",
      "open": "264.50",
      "high": "281.00",
      "low": "253.50",
      "close": "268.00",
      "average": "267.0733",
      "volume": "135174",
      "turnover": "36081119.25",
      "trades": "1567"
    },
    {
      "date": "2024-10-25",
      "bid": "259.00",
      "ask": "260.00",
      "open": "260.00",
      "high": "266.50",
      "low": "255.00",
      "close": "257.50",
      "average": "260.7473",
      "volume": "87081",
      "turnover": "22701877.75",
      "trades": "1102"
    },
    {
      "date": "2024-10-28",
      "bid": "269.50",
      "ask": "270.00",
      "open": "258.50",
      "high": "272.00",
      "low": "257.00",
      "close": "271.00",
      "average": "267.5636",
      "volume": "80541",
      "turnover": "21556927.75",
      "trades": "1309"
    },
    {
      "date": "2024-10-29",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.50",
      "high": "273.00",
      "low": "266.00",
      "close": "270.00",
      "average": "270.1757",
      "volume": "28585",
      "turnover": "7723699",
      "trades": "529"
    },
    {
      "date": "2024-10-30",
      "bid": "269.00",
      "ask": "270.00",
      "open": "270.00",
      "high": "272.00",
      "low": "262.00",
      "close": "262.00",
      "average": "264.7419",
      "volume": "39884",
      "turnover": "10571136.25",
      "trades": "411"
    },
    {
      "date": "2024-10-31",
      "bid": "267.00",
      "ask": "267.50",
      "open": "262.00",
      "high": "270.50",
      "low": "262.00",
      "close": "268.00",
      "average": "267.8409",
      "volume": "53580",
      "turnover": "14350007.5",
      "trades": "474"
    },
    {
      "date": "2024-11-01",
      "bid": "268.00",
      "ask": "269.50",
      "open": "261.50",
      "high": "270.50",
      "low": "261.50",
      "close": "269.50",
      "average": "268.828",
      "volume": "47533",
      "turnover": "12778307",
      "trades": "214"
    },
    {
      "date": "2024-11-04",
      "bid": "274.00",
      "ask": "275.00",
      "open": "269.50",
      "high": "277.00",
      "low": "269.50",
      "close": "275.00",
      "average": "274.1204",
      "volume": "38974",
      "turnover": "10682729.25",
      "trades": "482"
    },
    {
      "date": "2024-11-05",
      "bid": "269.50",
      "ask": "271.00",
      "open": "275.00",
      "high": "281.00",
      "low": "270.00",
      "close": "270.50",
      "average": "275.701",
      "volume": "42536",
      "turnover": "11729185.75",
      "trades": "501"
    },
    {
      "date": "2024-11-06",
      "bid": "277.50",
      "ask": "278.50",
      "open": "273.00",
      "high": "279.00",
      "low": "270.00",
      "close": "276.50",
      "average": "276.4518",
      "volume": "111809",
      "turnover": "30911281.25",
      "trades": "650"
    },
    {
      "date": "2024-11-07",
      "bid": "278.00",
      "ask": "279.00",
      "open": "276.00",
      "high": "280.50",
      "low": "274.00",
      "close": "278.00",
      "average": "278.9776",
      "volume": "22393",
      "turnover": "6246987",
      "trades": "438"
    },
    {
      "date": "2024-11-08",
      "bid": "283.00",
      "ask": "284.00",
      "open": "277.50",
      "high": "284.00",
      "low": "277.50",
      "close": "283.00",
      "average": "281.7532",
      "volume": "24735",
      "turnover": "6969228.5",
      "trades": "384"
    },
    {
      "date": "2024-11-11",
      "bid": "295.50",
      "ask": "297.00",
      "open": "284.00",
      "high": "297.00",
      "low": "284.00",
      "close": "295.00",
      "average": "292.1916",
      "volume": "71420",
      "turnover": "20865192.25",
      "trades": "684"
    },
    {
      "date": "2024-11-12",
      "bid": "286.50",
      "ask": "288.50",
      "open": "294.00",
      "high": "300.00",
      "low": "287.00",
      "close": "287.00",
      "average": "295.0927",
      "volume": "81695",
      "turnover": "24174258.75",
      "trades": "1081"
    },
    {
      "date": "2024-11-13",
      "bid": "283.00",
      "ask": "284.00",
      "open": "285.00",
      "high": "291.00",
      "low": "282.00",
      "close": "284.00",
      "average": "284.2798",
      "volume": "38981",
      "turnover": "11082483.25",
      "trades": "542"
    },
    {
      "date": "2024-11-14",
      "bid": "279.50",
      "ask": "280.50",
      "open": "283.00",
      "high": "286.00",
      "low": "279.50",
      "close": "280.00",
      "average": "280.6534",
      "volume": "25597",
      "turnover": "7185883",
      "trades": "340"
    },
    {
      "date": "2024-11-15",
      "bid": "271.50",
      "ask": "272.50",
      "open": "279.50",
      "high": "281.50",
      "low": "271.50",
      "close": "271.50",
      "average": "274.3795",
      "volume": "25603",
      "turnover": "7030153.5",
      "trades": "376"
    },
    {
      "date": "2024-11-18",
      "bid": "271.00",
      "ask": "272.00",
      "open": "271.50",
      "high": "272.00",
      "low": "269.00",
      "close": "271.50",
      "average": "271.2298",
      "volume": "22765",
      "turnover": "6175394",
      "trades": "321"
    },
    {
      "date": "2024-11-19",
      "bid": "265.50",
      "ask": "266.50",
      "open": "271.00",
      "high": "271.50",
      "low": "263.50",
      "close": "265.50",
      "average": "265.969",
      "volume": "26655",
      "turnover": "7088717.25",
      "trades": "458"
    },
    {
      "date": "2024-11-20",
      "bid": "264.00",
      "ask": "265.00",
      "open": "268.00",
      "high": "269.50",
      "low": "263.00",
      "close": "265.50",
      "average": "265.4707",
      "volume": "25420",
      "turnover": "6750016",
      "trades": "363"
    },
    {
      "date": "2024-11-21",
      "bid": "266.50",
      "ask": "268.00",
      "open": "278.00",
      "high": "278.00",
      "low": "264.00",
      "close": "268.50",
      "average": "267.2304",
      "volume": "18979",
      "turnover": "5070396",
      "trades": "359"
    },
    {
      "date": "2024-11-22",
      "bid": "274.00",
      "ask": "275.50",
      "open": "269.00",
      "high": "276.00",
      "low": "268.00",
      "close": "276.00",
      "average": "273.488",
      "volume": "19254",
      "turnover": "5264928",
      "trades": "278"
    },
    {
      "date": "2024-11-25",
      "bid": "273.00",
      "ask": "274.50",
      "open": "277.00",
      "high": "278.00",
      "low": "271.50",
      "close": "271.50",
      "average": "272.4211",
      "volume": "26473",
      "turnover": "7212358.5",
      "trades": "300"
    },
    {
      "date": "2024-11-26",
      "bid": "270.50",
      "ask": "271.50",
      "open": "272.00",
      "high": "273.50",
      "low": "268.00",
      "close": "271.50",
      "average": "271.0643",
      "volume": "16936",
      "turnover": "4590763.75",
      "trades": "347"
    },
    {
      "date": "2024-11-27",
      "bid": "275.00",
      "ask": "276.00",
      "open": "271.50",
      "high": "279.00",
      "low": "271.50",
      "close": "275.50",
      "average": "276.8926",
      "volume": "90351",
      "turnover": "25017466.75",
      "trades": "472"
    },
    {
      "date": "2024-11-28",
      "bid": "278.50",
      "ask": "280.00",
      "open": "276.00",
      "high": "280.00",
      "low": "276.00",
      "close": "279.50",
      "average": "278.1634",
      "volume": "8011",
      "turnover": "2228219.5",
      "trades": "264"
    },
    {
      "date": "2024-11-29",
      "bid": "279.00",
      "ask": "281.50",
      "open": "280.50",
      "high": "285.00",
      "low": "275.00",
      "close": "282.00",
      "average": "280.9051",
      "volume": "160626",
      "turnover": "45120536.5",
      "trades": "593"
    },
    {
      "date": "2024-12-02",
      "bid": "290.00",
      "ask": "292.00",
      "open": "282.50",
      "high": "295.00",
      "low": "282.00",
      "close": "291.50",
      "average": "287.4901",
      "volume": "71582",
      "turnover": "20580320",
      "trades": "855"
    },
    {
      "date": "2024-12-03",
      "bid": "290.50",
      "ask": "292.00",
      "open": "292.00",
      "high": "296.50",
      "low": "289.00",
      "close": "291.50",
      "average": "292.1655",
      "volume": "197650",
      "turnover": "57853947.75",
      "trades": "732"
    },
    {
      "date": "2024-12-04",
      "bid": "294.00",
      "ask": "295.00",
      "open": "292.50",
      "high": "295.50",
      "low": "292.00",
      "close": "295.50",
      "average": "294.6981",
      "volume": "24122",
      "turnover": "7108462",
      "trades": "422"
    },
    {
      "date": "2024-12-05",
      "bid": "286.50",
      "ask": "287.50",
      "open": "295.50",
      "high": "295.50",
      "low": "284.00",
      "close": "286.50",
      "average": "288.5669",
      "volume": "26152",
      "turnover": "7551623.25",
      "trades": "493"
    },
    {
      "date": "2024-12-06",
      "bid": "285.00",
      "ask": "286.00",
      "open": "286.50",
      "high": "287.50",
      "low": "282.50",
      "close": "285.50",
      "average": "283.9009",
      "volume": "40614",
      "turnover": "11532218.75",
      "trades": "690"
    },
    {
      "date": "2024-12-09",
      "bid": "279.50",
      "ask": "280.50",
      "open": "286.00",
      "high": "288.00",
      "low": "279.00",
      "close": "280.00",
      "average": "281.6535",
      "volume": "25716",
      "turnover": "7247090.5",
      "trades": "422"
    },
    {
      "date": "2024-12-10",
      "bid": "277.50",
      "ask": "278.50",
      "open": "289.50",
      "high": "289.50",
      "low": "275.50",
      "close": "277.00",
      "average": "277.1277",
      "volume": "56313",
      "turnover": "15607088.5",
      "trades": "738"
    },
    {
      "date": "2024-12-11",
      "bid": "275.50",
      "ask": "277.00",
      "open": "277.00",
      "high": "279.50",
      "low": "274.00",
      "close": "276.00",
      "average": "276.4157",
      "volume": "38802",
      "turnover": "10721121.75",
      "trades": "511"
    },
    {
      "date": "2024-12-12",
      "bid": "276.00",
      "ask": "277.00",
      "open": "277.00",
      "high": "279.50",
      "low": "275.50",
      "close": "277.00",
      "average": "277.2986",
      "volume": "24526",
      "turnover": "6800958.25",
      "trades": "433"
    },
    {
      "date": "2024-12-13",
      "bid": "274.00",
      "ask": "275.00",
      "open": "280.00",
      "high": "280.50",
      "low": "273.00",
      "close": "274.00",
      "average": "277.2825",
      "volume": "54425",
      "turnover": "15095478.75",
      "trades": "763"
    },
    {
      "date": "2024-12-16",
      "bid": "273.50",
      "ask": "275.00",
      "open": "278.00",
      "high": "280.50",
      "low": "272.00",
      "close": "273.50",
      "average": "273.8018",
      "volume": "20129",
      "turnover": "5511487",
      "trades": "488"
    },
    {
      "date": "2024-12-17",
      "bid": "266.50",
      "ask": "268.50",
      "open": "273.50",
      "high": "274.00",
      "low": "264.50",
      "close": "267.50",
      "average": "267.6282",
      "volume": "47825",
      "turnover": "12801094.75",
      "trades": "688"
    },
    {
      "date": "2024-12-18",
      "bid": "271.50",
      "ask": "272.50",
      "open": "268.00",
      "high": "274.00",
      "low": "266.50",
      "close": "272.00",
      "average": "271.1284",
      "volume": "33549",
      "turnover": "9096587.5",
      "trades": "656"
    },
    {
      "date": "2024-12-19",
      "bid": "274.50",
      "ask": "275.50",
      "open": "268.50",
      "high": "275.50",
      "low": "268.50",
      "close": "275.00",
      "average": "272.6198",
      "volume": "67854",
      "turnover": "18483073",
      "trades": "714"
    },
    {
      "date": "2024-12-20",
      "bid": "273.00",
      "ask": "274.00",
      "open": "282.50",
      "high": "282.50",
      "low": "267.00",
      "close": "274.00",
      "average": "273.667",
      "volume": "148504",
      "turnover": "40631744.08",
      "trades": "600"
    },
    {
      "date": "2024-12-23",
      "bid": "275.50",
      "ask": "277.00",
      "open": "274.00",
      "high": "280.50",
      "low": "272.00",
      "close": "276.00",
      "average": "276.3874",
      "volume": "21963",
      "turnover": "6073666",
      "trades": "430"
    },
    {
      "date": "2024-12-27",
      "bid": "274.00",
      "ask": "275.00",
      "open": "277.00",
      "high": "279.00",
      "low": "274.00",
      "close": "274.50",
      "average": "275.4988",
      "volume": "15117",
      "turnover": "4164899.25",
      "trades": "355"
    },
    {
      "date": "2024-12-30",
      "bid": "274.00",
      "ask": "274.50",
      "open": "274.00",
      "high": "275.50",
      "low": "270.50",
      "close": "275.50",
      "average": "273.6683",
      "volume": "19521",
      "turnover": "5341868",
      "trades": "476"
    },
    {
      "date": "2025-01-02",
      "bid": "268.00",
      "ask": "269.00",
      "open": "275.00",
      "high": "277.00",
      "low": "266.50",
      "close": "267.50",
      "average": "270.2858",
      "volume": "26045",
      "turnover": "7033874.75",
      "trades": "558"
    },
    {
      "date": "2025-01-03",
      "bid": "263.00",
      "ask": "264.00",
      "open": "268.00",
      "high": "270.00",
      "low": "259.00",
      "close": "263.00",
      "average": "264.0015",
      "volume": "61632",
      "turnover": "16267334.25",
      "trades": "842"
    },
    {
      "date": "2025-01-07",
      "bid": "266.00",
      "ask": "267.50",
      "open": "264.50",
      "high": "268.50",
      "low": "261.50",
      "close": "268.50",
      "average": "266.0389",
      "volume": "53176",
      "turnover": "14146570.25",
      "trades": "879"
    },
    {
      "date": "2025-01-08",
      "bid": "271.00",
      "ask": "271.50",
      "open": "269.00",
      "high": "273.50",
      "low": "267.00",
      "close": "272.00",
      "average": "270.4243",
      "volume": "34815",
      "turnover": "9414584.5",
      "trades": "596"
    },
    {
      "date": "2025-01-09",
      "bid": "271.00",
      "ask": "272.50",
      "open": "271.00",
      "high": "274.00",
      "low": "269.50",
      "close": "272.00",
      "average": "271.3876",
      "volume": "34917",
      "turnover": "9476129.5",
      "trades": "313"
    },
    {
      "date": "2025-01-10",
      "bid": "272.00",
      "ask": "272.50",
      "open": "271.50",
      "high": "274.50",
      "low": "269.00",
      "close": "272.00",
      "average": "272.3547",
      "volume": "19110",
      "turnover": "5204782",
      "trades": "425"
    },
    {
      "date": "2025-01-13",
      "bid": "269.50",
      "ask": "271.00",
      "open": "271.50",
      "high": "272.50",
      "low": "265.00",
      "close": "269.50",
      "average": "268.6657",
      "volume": "25755",
      "turnover": "6918241.25",
      "trades": "339"
    },
    {
      "date": "2025-01-14",
      "bid": "272.50",
      "ask": "274.00",
      "open": "259.00",
      "high": "276.00",
      "low": "259.00",
      "close": "274.00",
      "average": "272.6907",
      "volume": "58966",
      "turnover": "16079596.75",
      "trades": "569"
    },
    {
      "date": "2025-01-15",
      "bid": "275.00",
      "ask": "276.00",
      "open": "274.50",
      "high": "278.00",
      "low": "273.00",
      "close": "276.00",
      "average": "275.424",
      "volume": "32088",
      "turnover": "8837725.75",
      "trades": "653"
    },
    {
      "date": "2025-01-16",
      "bid": "276.50",
      "ask": "277.50",
      "open": "276.00",
      "high": "279.50",
      "low": "275.50",
      "close": "277.50",
      "average": "277.6978",
      "volume": "30183",
      "turnover": "8381872.5",
      "trades": "260"
    },
    {
      "date": "2025-01-17",
      "bid": "281.50",
      "ask": "283.00",
      "open": "278.00",
      "high": "285.50",
      "low": "278.00",
      "close": "282.50",
      "average": "279.6685",
      "volume": "97275",
      "turnover": "27204857.5",
      "trades": "577"
    },
    {
      "date": "2025-01-20",
      "bid": "280.00",
      "ask": "281.50",
      "open": "292.50",
      "high": "292.50",
      "low": "278.50",
      "close": "279.00",
      "average": "280.3616",
      "volume": "16212",
      "turnover": "4544127",
      "trades": "324"
    },
    {
      "date": "2025-01-21",
      "bid": "322.50",
      "ask": "323.00",
      "open": "280.50",
      "high": "325.00",
      "low": "280.50",
      "close": "324.00",
      "average": "314.2352",
      "volume": "366101",
      "turnover": "114995214.5",
      "trades": "2208"
    },
    {
      "date": "2025-01-22",
      "bid": "329.50",
      "ask": "330.50",
      "open": "320.00",
      "high": "334.00",
      "low": "317.50",
      "close": "330.00",
      "average": "328.8554",
      "volume": "167011",
      "turnover": "54931289.5",
      "trades": "1458"
    },
    {
      "date": "2025-01-23",
      "bid": "331.50",
      "ask": "332.00",
      "open": "320.00",
      "high": "343.00",
      "low": "319.00",
      "close": "333.50",
      "average": "331.5037",
      "volume": "153073",
      "turnover": "50782838.75",
      "trades": "2004"
    },
    {
      "date": "2025-01-24",
      "bid": "331.50",
      "ask": "332.00",
      "open": "334.00",
      "high": "336.00",
      "low": "323.50",
      "close": "332.50",
      "average": "329.3688",
      "volume": "86111",
      "turnover": "28352107",
      "trades": "1296"
    },
    {
      "date": "2025-01-27",
      "bid": "323.00",
      "ask": "324.00",
      "open": "331.00",
      "high": "331.50",
      "low": "320.50",
      "close": "324.00",
      "average": "323.7348",
      "volume": "68828",
      "turnover": "22282133.25",
      "trades": "880"
    },
    {
      "date": "2025-01-28",
      "bid": "329.50",
      "ask": "330.50",
      "open": "322.50",
      "high": "331.50",
      "low": "320.50",
      "close": "331.00",
      "average": "326.1435",
      "volume": "48609",
      "turnover": "15847531.25",
      "trades": "791"
    },
    {
      "date": "2025-01-29",
      "bid": "330.00",
      "ask": "331.50",
      "open": "333.00",
      "high": "334.00",
      "low": "327.00",
      "close": "328.50",
      "average": "330.1658",
      "volume": "41727",
      "turnover": "13779088.25",
      "trades": "814"
    },
    {
      "date": "2025-01-30",
      "bid": "331.50",
      "ask": "332.50",
      "open": "331.50",
      "high": "336.50",
      "low": "331.50",
      "close": "332.00",
      "average": "332.8093",
      "volume": "39774",
      "turnover": "13239473",
      "trades": "689"
    },
    {
      "date": "2025-01-31",
      "bid": "329.00",
      "ask": "330.00",
      "open": "335.50",
      "high": "336.50",
      "low": "329.00",
      "close": "330.00",
      "average": "331.8504",
      "volume": "57478",
      "turnover": "19100494.75",
      "trades": "885"
    },
    {
      "date": "2025-02-03",
      "bid": "341.50",
      "ask": "342.50",
      "open": "325.00",
      "high": "342.50",
      "low": "322.50",
      "close": "341.50",
      "average": "335.8867",
      "volume": "52105",
      "turnover": "17439536.25",
      "trades": "857"
    },
    {
      "date": "2025-02-04",
      "bid": "334.00",
      "ask": "335.00",
      "open": "342.00",
      "high": "343.00",
      "low": "333.50",
      "close": "334.50",
      "average": "335.9302",
      "volume": "36806",
      "turnover": "12370478.7",
      "trades": "771"
    },
    {
      "date": "2025-02-05",
      "bid": "331.50",
      "ask": "332.00",
      "open": "334.50",
      "high": "334.50",
      "low": "331.50",
      "close": "333.00",
      "average": "332.9111",
      "volume": "44841",
      "turnover": "14931596.75",
      "trades": "538"
    },
    {
      "date": "2025-02-06",
      "bid": "332.50",
      "ask": "333.50",
      "open": "332.50",
      "high": "337.00",
      "low": "331.00",
      "close": "332.50",
      "average": "332.889",
      "volume": "35709",
      "turnover": "11888197.75",
      "trades": "635"
    },
    {
      "date": "2025-02-07",
      "bid": "330.50",
      "ask": "333.00",
      "open": "332.50",
      "high": "335.00",
      "low": "326.00",
      "close": "331.50",
      "average": "331.5636",
      "volume": "43999",
      "turnover": "14601609.5",
      "trades": "748"
    },
    {
      "date": "2025-02-10",
      "bid": "332.00",
      "ask": "333.00",
      "open": "330.50",
      "high": "333.50",
      "low": "327.50",
      "close": "332.00",
      "average": "330.501",
      "volume": "26511",
      "turnover": "8760190",
      "trades": "574"
    },
    {
      "date": "2025-02-11",
      "bid": "332.50",
      "ask": "334.50",
      "open": "332.50",
      "high": "336.50",
      "low": "330.50",
      "close": "335.00",
      "average": "334.591",
      "volume": "38662",
      "turnover": "12935738.5",
      "trades": "542"
    },
    {
      "date": "2025-02-12",
      "bid": "332.00",
      "ask": "333.00",
      "open": "330.00",
      "high": "334.00",
      "low": "326.00",
      "close": "332.00",
      "average": "330.8061",
      "volume": "40343",
      "turnover": "13343571",
      "trades": "814"
    },
    {
      "date": "2025-02-13",
      "bid": "343.00",
      "ask": "349.00",
      "open": "335.50",
      "high": "355.00",
      "low": "321.00",
      "close": "346.00",
      "average": "342.7327",
      "volume": "123820",
      "turnover": "42454725.31",
      "trades": "1623"
    },
    {
      "date": "2025-02-14",
      "bid": "343.50",
      "ask": "344.00",
      "open": "340.50",
      "high": "347.50",
      "low": "337.00",
      "close": "342.00",
      "average": "343.4135",
      "volume": "60618",
      "turnover": "20817012",
      "trades": "1097"
    },
    {
      "date": "2025-02-17",
      "bid": "365.00",
      "ask": "366.50",
      "open": "344.00",
      "high": "367.00",
      "low": "344.00",
      "close": "364.00",
      "average": "358.004",
      "volume": "104698",
      "turnover": "37482301.5",
      "trades": "1524"
    },
    {
      "date": "2025-02-18",
      "bid": "374.00",
      "ask": "375.00",
      "open": "374.00",
      "high": "377.50",
      "low": "369.00",
      "close": "375.00",
      "average": "374.039",
      "volume": "128300",
      "turnover": "47989243.5",
      "trades": "1929"
    },
    {
      "date": "2025-02-19",
      "bid": "370.50",
      "ask": "371.50",
      "open": "377.00",
      "high": "379.50",
      "low": "366.50",
      "close": "372.00",
      "average": "373.691",
      "volume": "136567",
      "turnover": "51027539.25",
      "trades": "1964"
    },
    {
      "date": "2025-02-20",
      "bid": "374.50",
      "ask": "375.50",
      "open": "378.00",
      "high": "381.00",
      "low": "373.50",
      "close": "377.00",
      "average": "377.0401",
      "volume": "276020",
      "turnover": "104067595.75",
      "trades": "1732"
    },
    {
      "date": "2025-02-21",
      "bid": "376.50",
      "ask": "378.00",
      "open": "377.00",
      "high": "387.50",
      "low": "372.50",
      "close": "378.00",
      "average": "379.2981",
      "volume": "148949",
      "turnover": "56496257.5",
      "trades": "2595"
    },
    {
      "date": "2025-02-24",
      "bid": "376.50",
      "ask": "377.00",
      "open": "380.00",
      "high": "384.50",
      "low": "370.00",
      "close": "378.50",
      "average": "375.515",
      "volume": "110804",
      "turnover": "41603351.75",
      "trades": "2131"
    },
    {
      "date": "2025-02-25",
      "bid": "378.50",
      "ask": "381.00",
      "open": "377.00",
      "high": "389.00",
      "low": "375.50",
      "close": "379.50",
      "average": "383.0383",
      "volume": "120982",
      "turnover": "46340770",
      "trades": "1773"
    },
    {
      "date": "2025-02-26",
      "bid": "386.50",
      "ask": "387.00",
      "open": "381.50",
      "high": "390.00",
      "low": "381.50",
      "close": "387.00",
      "average": "386.4918",
      "volume": "72706",
      "turnover": "28100273.5",
      "trades": "1193"
    },
    {
      "date": "2025-02-27",
      "bid": "387.50",
      "ask": "388.00",
      "open": "387.00",
      "high": "389.50",
      "low": "382.50",
      "close": "387.00",
      "average": "386.5138",
      "volume": "66970",
      "turnover": "25887122.14",
      "trades": "1168"
    },
    {
      "date": "2025-02-28",
      "bid": "374.00",
      "ask": "375.00",
      "open": "390.00",
      "high": "390.00",
      "low": "373.50",
      "close": "374.00",
      "average": "376.8303",
      "volume": "138136",
      "turnover": "52053735",
      "trades": "1680"
    },
    {
      "date": "2025-03-03",
      "bid": "409.00",
      "ask": "410.00",
      "open": "386.50",
      "high": "412.00",
      "low": "385.00",
      "close": "409.00",
      "average": "402.8467",
      "volume": "196428",
      "turnover": "79127325.75",
      "trades": "3435"
    },
    {
      "date": "2025-03-04",
      "bid": "405.50",
      "ask": "406.50",
      "open": "415.00",
      "high": "415.00",
      "low": "397.00",
      "close": "405.00",
      "average": "405.6447",
      "volume": "138202",
      "turnover": "56060904",
      "trades": "2912"
    },
    {
      "date": "2025-03-05",
      "bid": "417.50",
      "ask": "418.50",
      "open": "410.00",
      "high": "422.00",
      "low": "410.00",
      "close": "417.50",
      "average": "418.0173",
      "volume": "166208",
      "turnover": "69478221.5",
      "trades": "2418"
    },
    {
      "date": "2025-03-06",
      "bid": "427.00",
      "ask": "427.50",
      "open": "422.50",
      "high": "431.00",
      "low": "414.00",
      "close": "427.50",
      "average": "423.2522",
      "volume": "209282",
      "turnover": "88578729.41",
      "trades": "2740"
    },
    {
      "date": "2025-03-07",
      "bid": "421.00",
      "ask": "422.00",
      "open": "428.00",
      "high": "430.00",
      "low": "415.50",
      "close": "421.50",
      "average": "420.4733",
      "volume": "442612",
      "turnover": "186106937.5",
      "trades": "3126"
    },
    {
      "date": "2025-03-10",
      "bid": "418.50",
      "ask": "419.50",
      "open": "421.00",
      "high": "421.50",
      "low": "410.00",
      "close": "419.50",
      "average": "417.0879",
      "volume": "451955",
      "turnover": "188503556",
      "trades": "2349"
    },
    {
      "date": "2025-03-11",
      "bid": "416.00",
      "ask": "417.00",
      "open": "419.50",
      "high": "429.50",
      "low": "414.00",
      "close": "418.00",
      "average": "420.2249",
      "volume": "166167",
      "turnover": "69845799.5",
      "trades": "2579"
    },
    {
      "date": "2025-03-12",
      "bid": "423.00",
      "ask": "424.00",
      "open": "421.50",
      "high": "425.00",
      "low": "407.00",
      "close": "423.50",
      "average": "419.1482",
      "volume": "146066",
      "turnover": "61223409.25",
      "trades": "2316"
    },
    {
      "date": "2025-03-13",
      "bid": "426.50",
      "ask": "427.50",
      "open": "422.50",
      "high": "429.50",
      "low": "415.00",
      "close": "428.00",
      "average": "424.8431",
      "volume": "130824",
      "turnover": "55579486.5",
      "trades": "1868"
    },
    {
      "date": "2025-03-14",
      "bid": "443.00",
      "ask": "444.00",
      "open": "431.00",
      "high": "447.00",
      "low": "431.00",
      "close": "445.50",
      "average": "440.4253",
      "volume": "163011",
      "turnover": "71794071",
      "trades": "2831"
    },
    {
      "date": "2025-03-17",
      "bid": "428.50",
      "ask": "429.50",
      "open": "431.50",
      "high": "432.00",
      "low": "412.00",
      "close": "431.50",
      "average": "424.1717",
      "volume": "190548",
      "turnover": "80822235",
      "trades": "3620"
    },
    {
      "date": "2025-03-18",
      "bid": "427.00",
      "ask": "429.00",
      "open": "431.50",
      "high": "435.00",
      "low": "422.50",
      "close": "427.50",
      "average": "428.868",
      "volume": "143725",
      "turnover": "61633466.5",
      "trades": "2452"
    },
    {
      "date": "2025-03-19",
      "bid": "420.50",
      "ask": "422.00",
      "open": "429.00",
      "high": "435.00",
      "low": "415.50",
      "close": "421.50",
      "average": "422.7512",
      "volume": "216328",
      "turnover": "91417310.25",
      "trades": "3695"
    },
    {
      "date": "2025-03-20",
      "bid": "422.00",
      "ask": "423.00",
      "open": "422.50",
      "high": "432.50",
      "low": "416.00",
      "close": "423.00",
      "average": "422.028",
      "volume": "90569",
      "turnover": "38222491",
      "trades": "1515"
    },
    {
      "date": "2025-03-21",
      "bid": "414.50",
      "ask": "415.00",
      "open": "420.00",
      "high": "420.00",
      "low": "409.00",
      "close": "416.50",
      "average": "415.5542",
      "volume": "88322",
      "turnover": "36702146.25",
      "trades": "1027"
    },
    {
      "date": "2025-03-24",
      "bid": "407.50",
      "ask": "408.00",
      "open": "417.50",
      "high": "419.00",
      "low": "406.00",
      "close": "409.50",
      "average": "410.5008",
      "volume": "135712",
      "turnover": "55707349.5",
      "trades": "1831"
    },
    {
      "date": "2025-03-25",
      "bid": "409.50",
      "ask": "410.00",
      "open": "409.50",
      "high": "413.50",
      "low": "402.50",
      "close": "409.50",
      "average": "408.7043",
      "volume": "61620",
      "turnover": "25184334.5",
      "trades": "1022"
    },
    {
      "date": "2025-03-26",
      "bid": "401.00",
      "ask": "402.00",
      "open": "410.00",
      "high": "414.50",
      "low": "401.00",
      "close": "402.50",
      "average": "404.5119",
      "volume": "107538",
      "turnover": "43500415",
      "trades": "1629"
    },
    {
      "date": "2025-03-27",
      "bid": "397.50",
      "ask": "398.50",
      "open": "401.00",
      "high": "401.00",
      "low": "395.00",
      "close": "398.00",
      "average": "398.0705",
      "volume": "75630",
      "turnover": "30106135.75",
      "trades": "1066"
    },
    {
      "date": "2025-03-28",
      "bid": "391.00",
      "ask": "392.00",
      "open": "397.50",
      "high": "398.50",
      "low": "389.50",
      "close": "391.00",
      "average": "392.3206",
      "volume": "72308",
      "turnover": "28367916",
      "trades": "1103"
    },
    {
      "date": "2025-03-31",
      "bid": "383.50",
      "ask": "384.50",
      "open": "387.50",
      "high": "388.00",
      "low": "381.50",
      "close": "384.00",
      "average": "384.3792",
      "volume": "99370",
      "turnover": "38195799",
      "trades": "1439"
    },
    {
      "date": "2025-04-01",
      "bid": "404.50",
      "ask": "405.00",
      "open": "384.00",
      "high": "406.50",
      "low": "384.00",
      "close": "406.00",
      "average": "400.8304",
      "volume": "117319",
      "turnover": "47025026",
      "trades": "1646"
    },
    {
      "date": "2025-04-02",
      "bid": "388.00",
      "ask": "388.50",
      "open": "405.00",
      "high": "405.00",
      "low": "383.00",
      "close": "388.50",
      "average": "389.5223",
      "volume": "56263",
      "turnover": "21915050.5",
      "trades": "1186"
    },
    {
      "date": "2025-04-03",
      "bid": "383.50",
      "ask": "385.50",
      "open": "380.00",
      "high": "391.00",
      "low": "376.50",
      "close": "383.50",
      "average": "384.4669",
      "volume": "94931",
      "turnover": "36510631",
      "trades": "1567"
    },
    {
      "date": "2025-04-04",
      "bid": "353.50",
      "ask": "354.50",
      "open": "380.00",
      "high": "385.00",
      "low": "350.50",
      "close": "354.00",
      "average": "360.5781",
      "volume": "125624",
      "turnover": "45297386",
      "trades": "2557"
    },
    {
      "date": "2025-04-07",
      "bid": "350.50",
      "ask": "351.00",
      "open": "325.00",
      "high": "366.00",
      "low": "324.50",
      "close": "347.00",
      "average": "344.2335",
      "volume": "191789",
      "turnover": "66019312.75",
      "trades": "2931"
    },
    {
      "date": "2025-04-08",
      "bid": "363.50",
      "ask": "364.50",
      "open": "356.00",
      "high": "369.00",
      "low": "355.00",
      "close": "364.00",
      "average": "362.6559",
      "volume": "83089",
      "turnover": "30132713",
      "trades": "1476"
    },
    {
      "date": "2025-04-09",
      "bid": "351.50",
      "ask": "352.50",
      "open": "353.50",
      "high": "360.00",
      "low": "343.00",
      "close": "353.50",
      "average": "350.1052",
      "volume": "102504",
      "turnover": "35887184.5",
      "trades": "1770"
    },
    {
      "date": "2025-04-10",
      "bid": "359.50",
      "ask": "360.50",
      "open": "399.00",
      "high": "399.00",
      "low": "356.50",
      "close": "361.50",
      "average": "364.8327",
      "volume": "105589",
      "turnover": "38525251.5",
      "trades": "1789"
    },
    {
      "date": "2025-04-11",
      "bid": "360.50",
      "ask": "362.00",
      "open": "363.00",
      "high": "364.50",
      "low": "354.50",
      "close": "362.00",
      "average": "359.3379",
      "volume": "66563",
      "turnover": "23918285",
      "trades": "1153"
    },
    {
      "date": "2025-04-14",
      "bid": "375.50",
      "ask": "376.50",
      "open": "369.50",
      "high": "377.00",
      "low": "364.00",
      "close": "376.00",
      "average": "371.7741",
      "volume": "44548",
      "turnover": "16559747.5",
      "trades": "763"
    },
    {
      "date": "2025-04-15",
      "bid": "377.50",
      "ask": "378.50",
      "open": "375.00",
      "high": "382.50",
      "low": "371.50",
      "close": "379.50",
      "average": "377.5485",
      "volume": "57873",
      "turnover": "21849640.5",
      "trades": "979"
    },
    {
      "date": "2025-04-16",
      "bid": "365.50",
      "ask": "366.50",
      "open": "380.00",
      "high": "380.00",
      "low": "361.50",
      "close": "365.00",
      "average": "366.8553",
      "volume": "53899",
      "turnover": "19773534",
      "trades": "904"
    },
    {
      "date": "2025-04-17",
      "bid": "363.00",
      "ask": "365.00",
      "open": "365.00",
      "high": "368.50",
      "low": "361.50",
      "close": "364.50",
      "average": "364.8883",
      "volume": "26179",
      "turnover": "9552588",
      "trades": "467"
    },
    {
      "date": "2025-04-22",
      "bid": "359.00",
      "ask": "361.00",
      "open": "363.00",
      "high": "363.00",
      "low": "348.50",
      "close": "360.50",
      "average": "358.9606",
      "volume": "135142",
      "turnover": "48510663",
      "trades": "977"
    },
    {
      "date": "2025-04-23",
      "bid": "364.00",
      "ask": "365.00",
      "open": "363.50",
      "high": "367.50",
      "low": "358.50",
      "close": "366.50",
      "average": "365.257",
      "volume": "71037",
      "turnover": "25934083.5",
      "trades": "931"
    },
    {
      "date": "2025-04-24",
      "bid": "370.50",
      "ask": "371.50",
      "open": "364.50",
      "high": "371.00",
      "low": "359.00",
      "close": "371.00",
      "average": "366.7333",
      "volume": "30802",
      "turnover": "11294094.5",
      "trades": "489"
    },
    {
      "date": "2025-04-25",
      "bid": "375.50",
      "ask": "376.50",
      "open": "373.00",
      "high": "379.50",
      "low": "371.50",
      "close": "377.00",
      "average": "375.804",
      "volume": "37199",
      "turnover": "13979319",
      "trades": "660"
    },
    {
      "date": "2025-04-28",
      "bid": "374.50",
      "ask": "377.50",
      "open": "377.00",
      "high": "379.00",
      "low": "371.00",
      "close": "376.50",
      "average": "376.3365",
      "volume": "42215",
      "turnover": "15886653.5",
      "trades": "994"
    },
    {
      "date": "2025-04-29",
      "bid": "379.50",
      "ask": "380.50",
      "open": "376.50",
      "high": "382.00",
      "low": "375.50",
      "close": "381.50",
      "average": "380.4628",
      "volume": "39298",
      "turnover": "14950604.5",
      "trades": "623"
    },
    {
      "date": "2025-04-30",
      "bid": "384.00",
      "ask": "385.00",
      "open": "384.00",
      "high": "387.00",
      "low": "377.00",
      "close": "387.00",
      "average": "385.462",
      "volume": "43427",
      "turnover": "16739460",
      "trades": "464"
    },
    {
      "date": "2025-05-02",
      "bid": "393.00",
      "ask": "394.50",
      "open": "389.50",
      "high": "394.50",
      "low": "385.00",
      "close": "394.50",
      "average": "391.4154",
      "volume": "64173",
      "turnover": "25118302.5",
      "trades": "1079"
    },
    {
      "date": "2025-05-05",
      "bid": "395.00",
      "ask": "396.00",
      "open": "395.00",
      "high": "398.00",
      "low": "393.50",
      "close": "395.50",
      "average": "395.8649",
      "volume": "48175",
      "turnover": "19070791",
      "trades": "835"
    },
    {
      "date": "2025-05-06",
      "bid": "369.50",
      "ask": "370.50",
      "open": "395.50",
      "high": "398.50",
      "low": "337.00",
      "close": "370.50",
      "average": "363.3608",
      "volume": "323062",
      "turnover": "117384904",
      "trades": "3751"
    },
    {
      "date": "2025-05-07",
      "bid": "363.00",
      "ask": "365.00",
      "open": "361.50",
      "high": "368.00",
      "low": "347.00",
      "close": "363.00",
      "average": "360.2483",
      "volume": "208070",
      "turnover": "74961752",
      "trades": "2732"
    },
    {
      "date": "2025-05-08",
      "bid": "360.00",
      "ask": "361.00",
      "open": "362.50",
      "high": "367.00",
      "low": "358.50",
      "close": "361.00",
      "average": "362.5654",
      "volume": "124457",
      "turnover": "45123797.5",
      "trades": "938"
    },
    {
      "date": "2025-05-09",
      "bid": "352.50",
      "ask": "353.50",
      "open": "361.00",
      "high": "365.00",
      "low": "351.50",
      "close": "353.50",
      "average": "355.0175",
      "volume": "101101",
      "turnover": "35890665",
      "trades": "1212"
    },
    {
      "date": "2025-05-12",
      "bid": "364.00",
      "ask": "365.00",
      "open": "352.50",
      "high": "374.00",
      "low": "350.00",
      "close": "365.00",
      "average": "364.1002",
      "volume": "93297",
      "turnover": "33960845",
      "trades": "1674"
    },
    {
      "date": "2025-05-13",
      "bid": "358.00",
      "ask": "360.50",
      "open": "363.00",
      "high": "364.00",
      "low": "357.00",
      "close": "360.50",
      "average": "359.828",
      "volume": "336228",
      "turnover": "120993005.5",
      "trades": "928"
    },
    {
      "date": "2025-05-14",
      "bid": "357.00",
      "ask": "358.50",
      "open": "360.50",
      "high": "361.50",
      "low": "353.00",
      "close": "358.00",
      "average": "357.2503",
      "volume": "54543",
      "turnover": "19486604",
      "trades": "1011"
    },
    {
      "date": "2025-05-15",
      "bid": "364.50",
      "ask": "365.50",
      "open": "358.00",
      "high": "365.50",
      "low": "356.50",
      "close": "365.00",
      "average": "362.5404",
      "volume": "54746",
      "turnover": "19847567.5",
      "trades": "884"
    },
    {
      "date": "2025-05-16",
      "bid": "363.00",
      "ask": "364.50",
      "open": "366.50",
      "high": "367.00",
      "low": "361.50",
      "close": "364.50",
      "average": "364.4325",
      "volume": "52114",
      "turnover": "18992085",
      "trades": "703"
    },
    {
      "date": "2025-05-19",
      "bid": "371.50",
      "ask": "372.50",
      "open": "364.50",
      "high": "373.00",
      "low": "363.50",
      "close": "372.50",
      "average": "370.3058",
      "volume": "73144",
      "turnover": "27084829",
      "trades": "822"
    },
    {
      "date": "2025-05-20",
      "bid": "353.50",
      "ask": "355.00",
      "open": "373.50",
      "high": "378.50",
      "low": "353.50",
      "close": "355.00",
      "average": "359.5438",
      "volume": "77929",
      "turnover": "28018892.5",
      "trades": "1314"
    },
    {
      "date": "2025-05-21",
      "bid": "368.00",
      "ask": "368.50",
      "open": "355.00",
      "high": "370.00",
      "low": "354.00",
      "close": "368.50",
      "average": "361.5011",
      "volume": "103327",
      "turnover": "37355749.25",
      "trades": "1297"
    },
    {
      "date": "2025-05-22",
      "bid": "364.00",
      "ask": "365.00",
      "open": "366.50",
      "high": "373.50",
      "low": "361.50",
      "close": "364.50",
      "average": "365.7432",
      "volume": "73332",
      "turnover": "26823791.5",
      "trades": "1127"
    },
    {
      "date": "2025-05-23",
      "bid": "360.50",
      "ask": "361.50",
      "open": "368.00",
      "high": "372.00",
      "low": "354.50",
      "close": "362.00",
      "average": "362.5949",
      "volume": "80728",
      "turnover": "29271561",
      "trades": "1020"
    },
    {
      "date": "2025-05-26",
      "bid": "355.00",
      "ask": "356.00",
      "open": "360.50",
      "high": "368.00",
      "low": "354.00",
      "close": "357.50",
      "average": "359.51",
      "volume": "58055",
      "turnover": "20870770",
      "trades": "807"
    },
    {
      "date": "2025-05-27",
      "bid": "358.00",
      "ask": "359.00",
      "open": "357.50",
      "high": "366.00",
      "low": "357.50",
      "close": "359.50",
      "average": "361.1852",
      "volume": "69898",
      "turnover": "25246122.25",
      "trades": "906"
    },
    {
      "date": "2025-05-28",
      "bid": "366.00",
      "ask": "366.50",
      "open": "359.50",
      "high": "369.00",
      "low": "359.50",
      "close": "366.00",
      "average": "366.0441",
      "volume": "39748",
      "turnover": "14548822.5",
      "trades": "494"
    },
    {
      "date": "2025-05-30",
      "bid": "359.00",
      "ask": "360.00",
      "open": "368.00",
      "high": "368.50",
      "low": "356.00",
      "close": "358.50",
      "average": "358.9729",
      "volume": "195141",
      "turnover": "70050334",
      "trades": "1647"
    },
    {
      "date": "2025-06-02",
      "bid": "359.00",
      "ask": "361.50",
      "open": "358.00",
      "high": "362.50",
      "low": "348.50",
      "close": "360.50",
      "average": "357.2736",
      "volume": "235447",
      "turnover": "84119049.25",
      "trades": "2047"
    },
    {
      "date": "2025-06-03",
      "bid": "351.00",
      "ask": "352.00",
      "open": "360.50",
      "high": "361.50",
      "low": "349.50",
      "close": "352.50",
      "average": "353.5413",
      "volume": "72627",
      "turnover": "25676576.5",
      "trades": "1113"
    },
    {
      "date": "2025-06-04",
      "bid": "354.50",
      "ask": "355.50",
      "open": "354.00",
      "high": "360.50",
      "low": "352.50",
      "close": "354.00",
      "average": "355.761",
      "volume": "105860",
      "turnover": "37660548.75",
      "trades": "867"
    },
    {
      "date": "2025-06-05",
      "bid": "354.00",
      "ask": "355.00",
      "open": "354.50",
      "high": "358.00",
      "low": "354.00",
      "close": "355.50",
      "average": "355.5186",
      "volume": "46324",
      "turnover": "16469042.5",
      "trades": "568"
    },
    {
      "date": "2025-06-09",
      "bid": "349.50",
      "ask": "350.50",
      "open": "356.00",
      "high": "358.50",
      "low": "348.00",
      "close": "350.00",
      "average": "351.2615",
      "volume": "62589",
      "turnover": "21985105.5",
      "trades": "1000"
    },
    {
      "date": "2025-06-10",
      "bid": "336.50",
      "ask": "338.00",
      "open": "346.00",
      "high": "348.00",
      "low": "336.00",
      "close": "336.50",
      "average": "340.5342",
      "volume": "78159",
      "turnover": "26614421.5",
      "trades": "1327"
    },
    {
      "date": "2025-06-11",
      "bid": "324.50",
      "ask": "325.00",
      "open": "336.50",
      "high": "339.00",
      "low": "324.50",
      "close": "326.00",
      "average": "328.0842",
      "volume": "102099",
      "turnover": "33497070",
      "trades": "1453"
    },
    {
      "date": "2025-06-12",
      "bid": "321.50",
      "ask": "322.50",
      "open": "325.00",
      "high": "328.00",
      "low": "321.00",
      "close": "322.50",
      "average": "323.3683",
      "volume": "67667",
      "turnover": "21881361.5",
      "trades": "838"
    },
    {
      "date": "2025-06-13",
      "bid": "324.50",
      "ask": "325.50",
      "open": "318.00",
      "high": "328.50",
      "low": "315.00",
      "close": "325.50",
      "average": "319.5788",
      "volume": "163462",
      "turnover": "52238984.5",
      "trades": "829"
    },
    {
      "date": "2025-06-16",
      "bid": "329.50",
      "ask": "331.00",
      "open": "325.50",
      "high": "332.50",
      "low": "324.00",
      "close": "331.00",
      "average": "329.2489",
      "volume": "55964",
      "turnover": "18426084.5",
      "trades": "636"
    },
    {
      "date": "2025-06-17",
      "bid": "325.00",
      "ask": "326.00",
      "open": "329.50",
      "high": "336.50",
      "low": "321.00",
      "close": "324.50",
      "average": "327.7505",
      "volume": "80957",
      "turnover": "26534668",
      "trades": "953"
    },
    {
      "date": "2025-06-18",
      "bid": "321.00",
      "ask": "322.00",
      "open": "322.00",
      "high": "325.50",
      "low": "316.50",
      "close": "321.50",
      "average": "321.084",
      "volume": "29514",
      "turnover": "9476472.5",
      "trades": "521"
    },
    {
      "date": "2025-06-19",
      "bid": "334.00",
      "ask": "335.00",
      "open": "329.00",
      "high": "336.50",
      "low": "329.00",
      "close": "334.50",
      "average": "333.5087",
      "volume": "98157",
      "turnover": "32736136",
      "trades": "1222"
    },
    {
      "date": "2025-06-23",
      "bid": "332.50",
      "ask": "333.00",
      "open": "334.50",
      "high": "336.00",
      "low": "327.50",
      "close": "336.00",
      "average": "333.4496",
      "volume": "71199",
      "turnover": "23741278.5",
      "trades": "797"
    },
    {
      "date": "2025-06-24",
      "bid": "344.00",
      "ask": "345.00",
      "open": "341.50",
      "high": "348.50",
      "low": "339.00",
      "close": "344.50",
      "average": "344.9284",
      "volume": "68587",
      "turnover": "23656596",
      "trades": "862"
    },
    {
      "date": "2025-06-25",
      "bid": "345.50",
      "ask": "346.50",
      "open": "344.50",
      "high": "348.50",
      "low": "340.00",
      "close": "346.00",
      "average": "344.1324",
      "volume": "67507",
      "turnover": "23231336.25",
      "trades": "803"
    },
    {
      "date": "2025-06-26",
      "bid": "349.50",
      "ask": "350.00",
      "open": "347.00",
      "high": "358.00",
      "low": "345.50",
      "close": "349.00",
      "average": "352.5092",
      "volume": "109546",
      "turnover": "38618098",
      "trades": "1181"
    },
    {
      "date": "2025-06-27",
      "bid": "352.50",
      "ask": "354.00",
      "open": "350.00",
      "high": "357.50",
      "low": "348.00",
      "close": "353.50",
      "average": "353.2048",
      "volume": "99337",
      "turnover": "35086301",
      "trades": "868"
    },
    {
      "date": "2025-06-30",
      "bid": "357.00",
      "ask": "359.00",
      "open": "354.00",
      "high": "361.00",
      "low": "354.00",
      "close": "357.50",
      "average": "357.2611",
      "volume": "46035",
      "turnover": "16446516.5",
      "trades": "689"
    },
    {
      "date": "2025-07-01",
      "bid": "362.00",
      "ask": "363.00",
      "open": "358.00",
      "high": "364.00",
      "low": "354.50",
      "close": "364.00",
      "average": "362.5154",
      "volume": "73968",
      "turnover": "26814481",
      "trades": "696"
    },
    {
      "date": "2025-07-02",
      "bid": "367.00",
      "ask": "367.50",
      "open": "365.50",
      "high": "369.00",
      "low": "358.50",
      "close": "366.50",
      "average": "364.9195",
      "volume": "74117",
      "turnover": "27046739.5",
      "trades": "894"
    },
    {
      "date": "2025-07-03",
      "bid": "370.50",
      "ask": "371.50",
      "open": "367.00",
      "high": "375.50",
      "low": "367.00",
      "close": "371.00",
      "average": "371.3679",
      "volume": "69447",
      "turnover": "25790458.75",
      "trades": "816"
    },
    {
      "date": "2025-07-04",
      "bid": "375.00",
      "ask": "376.00",
      "open": "369.50",
      "high": "377.00",
      "low": "368.50",
      "close": "375.50",
      "average": "374.3216",
      "volume": "39233",
      "turnover": "14685760",
      "trades": "542"
    },
    {
      "date": "2025-07-07",
      "bid": "373.50",
      "ask": "374.50",
      "open": "375.50",
      "high": "378.00",
      "low": "373.00",
      "close": "374.50",
      "average": "374.9887",
      "volume": "42047",
      "turnover": "15767149.5",
      "trades": "578"
    },
    {
      "date": "2025-07-08",
      "bid": "365.00",
      "ask": "367.50",
      "open": "373.50",
      "high": "375.50",
      "low": "356.50",
      "close": "367.00",
      "average": "365.2744",
      "volume": "96471",
      "turnover": "35238387.5",
      "trades": "1237"
    },
    {
      "date": "2025-07-09",
      "bid": "366.00",
      "ask": "367.00",
      "open": "366.00",
      "high": "372.00",
      "low": "366.00",
      "close": "367.50",
      "average": "367.9874",
      "volume": "36368",
      "turnover": "13383041.5",
      "trades": "612"
    },
    {
      "date": "2025-07-10",
      "bid": "385.50",
      "ask": "387.00",
      "open": "375.00",
      "high": "391.50",
      "low": "375.00",
      "close": "387.00",
      "average": "383.6889",
      "volume": "286595",
      "turnover": "109963831",
      "trades": "1245"
    },
    {
      "date": "2025-07-11",
      "bid": "394.50",
      "ask": "396.00",
      "open": "386.00",
      "high": "403.00",
      "low": "386.00",
      "close": "396.00",
      "average": "397.7708",
      "volume": "166828",
      "turnover": "66359310.75",
      "trades": "1147"
    },
    {
      "date": "2025-07-14",
      "bid": "390.00",
      "ask": "392.00",
      "open": "389.00",
      "high": "392.00",
      "low": "382.00",
      "close": "390.50",
      "average": "389.0136",
      "volume": "38600",
      "turnover": "15015765.5",
      "trades": "630"
    },
    {
      "date": "2025-07-15",
      "bid": "379.50",
      "ask": "381.00",
      "open": "389.00",
      "high": "389.00",
      "low": "379.00",
      "close": "379.00",
      "average": "381.0519",
      "volume": "46310",
      "turnover": "17646446",
      "trades": "592"
    },
    {
      "date": "2025-07-16",
      "bid": "383.00",
      "ask": "384.50",
      "open": "379.00",
      "high": "389.00",
      "low": "377.00",
      "close": "385.50",
      "average": "384.9107",
      "volume": "41408",
      "turnover": "15937999",
      "trades": "543"
    },
    {
      "date": "2025-07-17",
      "bid": "388.50",
      "ask": "389.50",
      "open": "385.50",
      "high": "390.00",
      "low": "383.50",
      "close": "389.50",
      "average": "388.2305",
      "volume": "33764",
      "turnover": "13107963.5",
      "trades": "567"
    },
    {
      "date": "2025-07-18",
      "bid": "362.50",
      "ask": "365.50",
      "open": "360.00",
      "high": "399.00",
      "low": "360.00",
      "close": "362.50",
      "average": "368.7114",
      "volume": "195197",
      "turnover": "71971352",
      "trades": "2905"
    },
    {
      "date": "2025-07-21",
      "bid": "339.00",
      "ask": "340.00",
      "open": "361.00",
      "high": "361.50",
      "low": "337.50",
      "close": "337.50",
      "average": "343.5327",
      "volume": "108288",
      "turnover": "37200466",
      "trades": "1798"
    },
    {
      "date": "2025-07-22",
      "bid": "321.00",
      "ask": "321.50",
      "open": "331.00",
      "high": "333.00",
      "low": "318.50",
      "close": "322.00",
      "average": "324.5265",
      "volume": "330250",
      "turnover": "107149046.4",
      "trades": "1504"
    },
    {
      "date": "2025-07-23",
      "bid": "325.00",
      "ask": "326.00",
      "open": "321.50",
      "high": "330.50",
      "low": "321.00",
      "close": "324.50",
      "average": "324.3074",
      "volume": "152692",
      "turnover": "49519141.5",
      "trades": "1081"
    },
    {
      "date": "2025-07-24",
      "bid": "329.50",
      "ask": "330.50",
      "open": "324.00",
      "high": "336.00",
      "low": "324.00",
      "close": "329.00",
      "average": "329.0895",
      "volume": "105463",
      "turnover": "34707600.5",
      "trades": "794"
    },
    {
      "date": "2025-07-25",
      "bid": "330.00",
      "ask": "330.50",
      "open": "330.00",
      "high": "332.50",
      "low": "327.50",
      "close": "331.00",
      "average": "330.8176",
      "volume": "58357",
      "turnover": "19305535.75",
      "trades": "530"
    },
    {
      "date": "2025-07-28",
      "bid": "326.00",
      "ask": "327.00",
      "open": "332.00",
      "high": "333.00",
      "low": "325.00",
      "close": "326.00",
      "average": "326.8233",
      "volume": "62009",
      "turnover": "20265982",
      "trades": "692"
    },
    {
      "date": "2025-07-29",
      "bid": "321.50",
      "ask": "322.00",
      "open": "325.50",
      "high": "330.00",
      "low": "305.50",
      "close": "305.50",
      "average": "320.4636",
      "volume": "25794",
      "turnover": "8266196",
      "trades": "464"
    },
    {
      "date": "2025-07-30",
      "bid": "318.00",
      "ask": "320.00",
      "open": "323.50",
      "high": "329.00",
      "low": "317.00",
      "close": "319.00",
      "average": "321.2214",
      "volume": "54403",
      "turnover": "17475406.75",
      "trades": "495"
    },
    {
      "date": "2025-07-31",
      "bid": "317.50",
      "ask": "318.50",
      "open": "318.00",
      "high": "325.00",
      "low": "317.00",
      "close": "317.50",
      "average": "318.9603",
      "volume": "81415",
      "turnover": "25968225.5",
      "trades": "760"
    },
    {
      "date": "2025-08-01",
      "bid": "316.00",
      "ask": "317.00",
      "open": "314.50",
      "high": "318.00",
      "low": "312.50",
      "close": "314.50",
      "average": "314.947",
      "volume": "49297",
      "turnover": "15525943",
      "trades": "603"
    },
    {
      "date": "2025-08-04",
      "bid": "319.50",
      "ask": "320.50",
      "open": "315.00",
      "high": "324.50",
      "low": "315.00",
      "close": "319.50",
      "average": "320.0603",
      "volume": "52733",
      "turnover": "16877760.5",
      "trades": "759"
    },
    {
      "date": "2025-08-05",
      "bid": "321.00",
      "ask": "322.50",
      "open": "319.50",
      "high": "327.00",
      "low": "319.50",
      "close": "321.00",
      "average": "322.9063",
      "volume": "53778",
      "turnover": "17365795",
      "trades": "535"
    },
    {
      "date": "2025-08-06",
      "bid": "318.50",
      "ask": "319.50",
      "open": "320.50",
      "high": "324.00",
      "low": "316.00",
      "close": "319.50",
      "average": "319.3925",
      "volume": "58478",
      "turnover": "18677680.5",
      "trades": "547"
    },
    {
      "date": "2025-08-07",
      "bid": "321.00",
      "ask": "322.00",
      "open": "319.50",
      "high": "323.50",
      "low": "317.00",
      "close": "321.50",
      "average": "320.5347",
      "volume": "36040",
      "turnover": "11552386.5",
      "trades": "576"
    },
    {
      "date": "2025-08-08",
      "bid": "312.50",
      "ask": "314.00",
      "open": "321.50",
      "high": "321.50",
      "low": "312.50",
      "close": "314.00",
      "average": "315.3117",
      "volume": "43181",
      "turnover": "13615475.5",
      "trades": "581"
    },
    {
      "date": "2025-08-11",
      "bid": "312.00",
      "ask": "313.00",
      "open": "308.00",
      "high": "314.50",
      "low": "308.00",
      "close": "311.50",
      "average": "311.0428",
      "volume": "32814",
      "turnover": "10206560",
      "trades": "664"
    },
    {
      "date": "2025-08-12",
      "bid": "309.00",
      "ask": "310.00",
      "open": "312.00",
      "high": "316.00",
      "low": "306.00",
      "close": "309.00",
      "average": "309.712",
      "volume": "26529",
      "turnover": "8217079.5",
      "trades": "433"
    },
    {
      "date": "2025-08-13",
      "bid": "306.50",
      "ask": "308.50",
      "open": "309.00",
      "high": "312.50",
      "low": "306.00",
      "close": "308.50",
      "average": "308.6539",
      "volume": "42390",
      "turnover": "13087132",
      "trades": "494"
    },
    {
      "date": "2025-08-14",
      "bid": "311.00",
      "ask": "312.00",
      "open": "306.50",
      "high": "312.50",
      "low": "305.50",
      "close": "311.00",
      "average": "310.5187",
      "volume": "30885",
      "turnover": "9590227.5",
      "trades": "375"
    },
    {
      "date": "2025-08-15",
      "bid": "306.50",
      "ask": "307.00",
      "open": "312.00",
      "high": "312.50",
      "low": "306.00",
      "close": "307.00",
      "average": "307.5633",
      "volume": "30695",
      "turnover": "9440638",
      "trades": "463"
    },
    {
      "date": "2025-08-18",
      "bid": "308.00",
      "ask": "309.00",
      "open": "307.00",
      "high": "312.00",
      "low": "306.00",
      "close": "308.50",
      "average": "308.8797",
      "volume": "30786",
      "turnover": "9512609",
      "trades": "422"
    },
    {
      "date": "2025-08-19",
      "bid": "306.00",
      "ask": "307.00",
      "open": "308.00",
      "high": "311.00",
      "low": "304.50",
      "close": "306.00",
      "average": "306.4386",
      "volume": "44082",
      "turnover": "13508300",
      "trades": "632"
    },
    {
      "date": "2025-08-20",
      "bid": "303.50",
      "ask": "306.00",
      "open": "300.00",
      "high": "305.50",
      "low": "300.00",
      "close": "305.00",
      "average": "303.6051",
      "volume": "142465",
      "turnover": "43252489.25",
      "trades": "509"
    },
    {
      "date": "2025-08-21",
      "bid": "300.50",
      "ask": "301.50",
      "open": "304.50",
      "high": "306.00",
      "low": "300.50",
      "close": "301.50",
      "average": "301.9801",
      "volume": "403044",
      "turnover": "121711532",
      "trades": "693"
    },
    {
      "date": "2025-08-22",
      "bid": "311.50",
      "ask": "313.50",
      "open": "301.50",
      "high": "312.50",
      "low": "301.50",
      "close": "312.50",
      "average": "311.0271",
      "volume": "35689",
      "turnover": "11099135",
      "trades": "344"
    },
    {
      "date": "2025-08-25",
      "bid": "312.00",
      "ask": "313.00",
      "open": "311.50",
      "high": "314.50",
      "low": "309.00",
      "close": "312.50",
      "average": "311.595",
      "volume": "59124",
      "turnover": "18422868.25",
      "trades": "416"
    },
    {
      "date": "2025-08-26",
      "bid": "311.00",
      "ask": "312.00",
      "open": "310.00",
      "high": "313.00",
      "low": "308.50",
      "close": "311.50",
      "average": "311.2443",
      "volume": "48305",
      "turnover": "15034151.5",
      "trades": "419"
    },
    {
      "date": "2025-08-27",
      "bid": "309.00",
      "ask": "310.00",
      "open": "310.50",
      "high": "314.50",
      "low": "308.00",
      "close": "310.00",
      "average": "310.459",
      "volume": "22057",
      "turnover": "6848804.5",
      "trades": "437"
    },
    {
      "date": "2025-08-28",
      "bid": "313.50",
      "ask": "314.50",
      "open": "310.00",
      "high": "315.50",
      "low": "310.00",
      "close": "313.50",
      "average": "313.4143",
      "volume": "37651",
      "turnover": "11798131",
      "trades": "593"
    },
    {
      "date": "2025-08-29",
      "bid": "311.00",
      "ask": "312.50",
      "open": "313.50",
      "high": "316.50",
      "low": "310.50",
      "close": "311.50",
      "average": "312.3726",
      "volume": "52836",
      "turnover": "16505739.25",
      "trades": "477"
    },
    {
      "date": "2025-09-01",
      "bid": "312.00",
      "ask": "313.00",
      "open": "311.50",
      "high": "316.00",
      "low": "310.00",
      "close": "311.50",
      "average": "311.7644",
      "volume": "23784",
      "turnover": "7412242.25",
      "trades": "351"
    },
    {
      "date": "2025-09-02",
      "bid": "309.50",
      "ask": "310.50",
      "open": "307.00",
      "high": "313.50",
      "low": "307.00",
      "close": "308.50",
      "average": "308.7647",
      "volume": "60716",
      "turnover": "18752716.25",
      "trades": "1011"
    },
    {
      "date": "2025-09-03",
      "bid": "308.00",
      "ask": "309.00",
      "open": "310.00",
      "high": "315.50",
      "low": "304.50",
      "close": "308.00",
      "average": "308.5526",
      "volume": "309199",
      "turnover": "95405757",
      "trades": "687"
    },
    {
      "date": "2025-09-04",
      "bid": "315.50",
      "ask": "316.00",
      "open": "309.00",
      "high": "317.50",
      "low": "307.50",
      "close": "314.00",
      "average": "315.217",
      "volume": "87471",
      "turnover": "27571843.75",
      "trades": "596"
    },
    {
      "date": "2025-09-05",
      "bid": "314.00",
      "ask": "315.00",
      "open": "315.00",
      "high": "319.50",
      "low": "311.50",
      "close": "314.50",
      "average": "314.8357",
      "volume": "34268",
      "turnover": "10791247.25",
      "trades": "437"
    },
    {
      "date": "2025-09-08",
      "bid": "314.00",
      "ask": "315.00",
      "open": "314.50",
      "high": "317.00",
      "low": "309.00",
      "close": "315.00",
      "average": "313.5789",
      "volume": "29739",
      "turnover": "9318096",
      "trades": "475"
    },
    {
      "date": "2025-09-09",
      "bid": "319.50",
      "ask": "320.00",
      "open": "314.50",
      "high": "322.50",
      "low": "312.50",
      "close": "320.00",
      "average": "319.1617",
      "volume": "35151",
      "turnover": "11215103",
      "trades": "476"
    },
    {
      "date": "2025-09-10",
      "bid": "322.00",
      "ask": "322.50",
      "open": "321.00",
      "high": "326.50",
      "low": "321.00",
      "close": "321.00",
      "average": "322.4715",
      "volume": "117249",
      "turnover": "37810025",
      "trades": "580"
    },
    {
      "date": "2025-09-11",
      "bid": "334.50",
      "ask": "335.50",
      "open": "325.00",
      "high": "338.00",
      "low": "325.00",
      "close": "334.00",
      "average": "332.75",
      "volume": "59853",
      "turnover": "19918112.5",
      "trades": "1013"
    },
    {
      "date": "2025-09-12",
      "bid": "335.00",
      "ask": "336.00",
      "open": "334.00",
      "high": "340.50",
      "low": "333.00",
      "close": "336.50",
      "average": "337.063",
      "volume": "41819",
      "turnover": "14098750.25",
      "trades": "774"
    },
    {
      "date": "2025-09-15",
      "bid": "330.00",
      "ask": "331.00",
      "open": "337.00",
      "high": "343.00",
      "low": "328.50",
      "close": "330.50",
      "average": "334.1381",
      "volume": "62819",
      "turnover": "20993058",
      "trades": "1053"
    },
    {
      "date": "2025-09-16",
      "bid": "332.00",
      "ask": "334.00",
      "open": "332.00",
      "high": "337.50",
      "low": "329.00",
      "close": "332.00",
      "average": "332.1791",
      "volume": "41677",
      "turnover": "13846586.5",
      "trades": "719"
    },
    {
      "date": "2025-09-17",
      "bid": "323.50",
      "ask": "324.00",
      "open": "332.50",
      "high": "335.50",
      "low": "323.50",
      "close": "323.50",
      "average": "326.4709",
      "volume": "51454",
      "turnover": "16802205.75",
      "trades": "707"
    },
    {
      "date": "2025-09-18",
      "bid": "338.00",
      "ask": "339.00",
      "open": "324.00",
      "high": "340.00",
      "low": "321.50",
      "close": "338.00",
      "average": "332.4513",
      "volume": "50006",
      "turnover": "16643644.25",
      "trades": "780"
    },
    {
      "date": "2025-09-19",
      "bid": "336.50",
      "ask": "338.00",
      "open": "339.00",
      "high": "339.50",
      "low": "335.00",
      "close": "339.50",
      "average": "339.3949",
      "volume": "198258",
      "turnover": "67286937",
      "trades": "619"
    },
    {
      "date": "2025-09-22",
      "bid": "341.50",
      "ask": "342.50",
      "open": "339.50",
      "high": "344.00",
      "low": "336.00",
      "close": "341.50",
      "average": "340.6358",
      "volume": "41535",
      "turnover": "14149575",
      "trades": "584"
    },
    {
      "date": "2025-09-23",
      "bid": "333.00",
      "ask": "333.50",
      "open": "341.00",
      "high": "343.50",
      "low": "332.50",
      "close": "332.50",
      "average": "335.7887",
      "volume": "45445",
      "turnover": "15266785.25",
      "trades": "818"
    },
    {
      "date": "2025-09-24",
      "bid": "330.00",
      "ask": "330.50",
      "open": "333.00",
      "high": "336.50",
      "low": "327.50",
      "close": "331.00",
      "average": "331.5372",
      "volume": "42575",
      "turnover": "14115005.5",
      "trades": "621"
    },
    {
      "date": "2025-09-25",
      "bid": "321.50",
      "ask": "322.00",
      "open": "329.00",
      "high": "343.00",
      "low": "310.50",
      "close": "323.50",
      "average": "328.7788",
      "volume": "479140",
      "turnover": "157484203.75",
      "trades": "2224"
    },
    {
      "date": "2025-09-26",
      "bid": "318.00",
      "ask": "320.00",
      "open": "322.00",
      "high": "327.00",
      "low": "315.00",
      "close": "318.00",
      "average": "318.1082",
      "volume": "53263",
      "turnover": "16947087.5",
      "trades": "638"
    },
    {
      "date": "2025-09-29",
      "bid": "311.00",
      "ask": "312.00",
      "open": "318.00",
      "high": "322.50",
      "low": "310.00",
      "close": "312.00",
      "average": "312.0237",
      "volume": "81939",
      "turnover": "25567373",
      "trades": "782"
    },
    {
      "date": "2025-09-30",
      "bid": "314.50",
      "ask": "315.00",
      "open": "310.00",
      "high": "317.00",
      "low": "310.00",
      "close": "315.00",
      "average": "313.7288",
      "volume": "63952",
      "turnover": "20064333.75",
      "trades": "643"
    },
    {
      "date": "2025-10-01",
      "bid": "313.00",
      "ask": "313.50",
      "open": "315.00",
      "high": "316.00",
      "low": "307.50",
      "close": "313.00",
      "average": "311.4698",
      "volume": "162280",
      "turnover": "50547445.5",
      "trades": "616"
    },
    {
      "date": "2025-10-02",
      "bid": "317.00",
      "ask": "318.50",
      "open": "314.00",
      "high": "322.00",
      "low": "314.00",
      "close": "316.50",
      "average": "316.6226",
      "volume": "65559",
      "turnover": "20758402.25",
      "trades": "629"
    },
    {
      "date": "2025-10-03",
      "bid": "301.50",
      "ask": "303.00",
      "open": "316.50",
      "high": "320.00",
      "low": "301.00",
      "close": "302.50",
      "average": "309.3217",
      "volume": "96039",
      "turnover": "29716612",
      "trades": "923"
    },
    {
      "date": "2025-10-06",
      "bid": "302.00",
      "ask": "303.00",
      "open": "303.00",
      "high": "310.00",
      "low": "299.50",
      "close": "303.50",
      "average": "304.0085",
      "volume": "53071",
      "turnover": "16123940.75",
      "trades": "695"
    },
    {
      "date": "2025-10-07",
      "bid": "297.50",
      "ask": "299.00",
      "open": "301.50",
      "high": "303.50",
      "low": "254.00",
      "close": "299.50",
      "average": "290.292",
      "volume": "248101",
      "turnover": "72044719.5",
      "trades": "2349"
    },
    {
      "date": "2025-10-08",
      "bid": "309.00",
      "ask": "310.50",
      "open": "299.00",
      "high": "311.00",
      "low": "296.00",
      "close": "310.50",
      "average": "306.3291",
      "volume": "75526",
      "turnover": "23135226.5",
      "trades": "810"
    },
    {
      "date": "2025-10-09",
      "bid": "304.50",
      "ask": "305.50",
      "open": "310.50",
      "high": "322.00",
      "low": "302.00",
      "close": "305.00",
      "average": "309.47",
      "volume": "104581",
      "turnover": "32376206.75",
      "trades": "1323"
    },
    {
      "date": "2025-10-10",
      "bid": "307.50",
      "ask": "308.50",
      "open": "305.50",
      "high": "317.50",
      "low": "305.50",
      "close": "307.00",
      "average": "311.4699",
      "volume": "72404",
      "turnover": "22551350.75",
      "trades": "798"
    },
    {
      "date": "2025-10-13",
      "bid": "298.50",
      "ask": "300.00",
      "open": "306.50",
      "high": "307.00",
      "low": "293.50",
      "close": "299.50",
      "average": "299.1217",
      "volume": "39168",
      "turnover": "11715757.75",
      "trades": "629"
    },
    {
      "date": "2025-10-14",
      "bid": "299.00",
      "ask": "301.00",
      "open": "307.50",
      "high": "307.50",
      "low": "294.50",
      "close": "298.00",
      "average": "295.8648",
      "volume": "565168",
      "turnover": "167223338.5",
      "trades": "767"
    },
    {
      "date": "2025-10-15",
      "bid": "296.50",
      "ask": "298.00",
      "open": "298.50",
      "high": "300.00",
      "low": "293.50",
      "close": "298.00",
      "average": "297.3118",
      "volume": "39276",
      "turnover": "11677990",
      "trades": "643"
    },
    {
      "date": "2025-10-16",
      "bid": "295.00",
      "ask": "295.50",
      "open": "296.50",
      "high": "301.50",
      "low": "294.00",
      "close": "296.00",
      "average": "297.3191",
      "volume": "77280",
      "turnover": "22974151",
      "trades": "772"
    },
    {
      "date": "2025-10-17",
      "bid": "293.50",
      "ask": "294.50",
      "open": "295.00",
      "high": "297.00",
      "low": "289.00",
      "close": "293.50",
      "average": "293.6101",
      "volume": "89665",
      "turnover": "26334348",
      "trades": "572"
    },
    {
      "date": "2025-10-20",
      "bid": "295.50",
      "ask": "297.00",
      "open": "293.50",
      "high": "297.00",
      "low": "292.00",
      "close": "296.50",
      "average": "295.4534",
      "volume": "152583",
      "turnover": "45046014.5",
      "trades": "781"
    },
    {
      "date": "2025-10-21",
      "bid": "297.00",
      "ask": "299.50",
      "open": "295.50",
      "high": "300.00",
      "low": "292.00",
      "close": "299.00",
      "average": "297.6414",
      "volume": "46344",
      "turnover": "13795584",
      "trades": "669"
    },
    {
      "date": "2025-10-22",
      "bid": "299.00",
      "ask": "301.50",
      "open": "298.50",
      "high": "303.00",
      "low": "295.50",
      "close": "301.50",
      "average": "300.9422",
      "volume": "60604",
      "turnover": "18232861.75",
      "trades": "502"
    },
    {
      "date": "2025-10-23",
      "bid": "302.00",
      "ask": "304.50",
      "open": "302.00",
      "high": "307.50",
      "low": "276.00",
      "close": "304.00",
      "average": "296.4754",
      "volume": "111788",
      "turnover": "33138142",
      "trades": "1212"
    },
    {
      "date": "2025-10-24",
      "bid": "332.50",
      "ask": "333.50",
      "open": "310.00",
      "high": "335.50",
      "low": "309.50",
      "close": "335.50",
      "average": "329.11",
      "volume": "103273",
      "turnover": "33988779.5",
      "trades": "1166"
    },
    {
      "date": "2025-10-27",
      "bid": "323.00",
      "ask": "324.00",
      "open": "334.50",
      "high": "336.00",
      "low": "319.50",
      "close": "324.50",
      "average": "326.965",
      "volume": "100558",
      "turnover": "32887375.5",
      "trades": "1479"
    },
    {
      "date": "2025-10-28",
      "bid": "319.50",
      "ask": "320.50",
      "open": "324.00",
      "high": "328.00",
      "low": "318.50",
      "close": "321.00",
      "average": "321.9135",
      "volume": "65230",
      "turnover": "21004153.25",
      "trades": "613"
    },
    {
      "date": "2025-10-29",
      "bid": "313.00",
      "ask": "314.50",
      "open": "320.50",
      "high": "323.00",
      "low": "312.00",
      "close": "312.50",
      "average": "315.5284",
      "volume": "41693",
      "turnover": "13155903.25",
      "trades": "518"
    },
    {
      "date": "2025-10-30",
      "bid": "306.50",
      "ask": "307.00",
      "open": "312.00",
      "high": "312.00",
      "low": "303.00",
      "close": "306.50",
      "average": "306.6624",
      "volume": "39892",
      "turnover": "12233392.5",
      "trades": "598"
    },
    {
      "date": "2025-10-31",
      "bid": "302.50",
      "ask": "305.00",
      "open": "307.00",
      "high": "310.00",
      "low": "299.50",
      "close": "302.50",
      "average": "302.4441",
      "volume": "43302",
      "turnover": "13096573.5",
      "trades": "316"
    },
    {
      "date": "2025-11-03",
      "bid": "302.00",
      "ask": "302.50",
      "open": "302.50",
      "high": "306.00",
      "low": "301.00",
      "close": "301.00",
      "average": "302.6206",
      "volume": "41129",
      "turnover": "12447236.25",
      "trades": "631"
    },
    {
      "date": "2025-11-04",
      "bid": "297.00",
      "ask": "298.50",
      "open": "300.50",
      "high": "300.50",
      "low": "294.00",
      "close": "298.00",
      "average": "296.1645",
      "volume": "103068",
      "turnover": "30525612.75",
      "trades": "518"
    },
    {
      "date": "2025-11-05",
      "bid": "290.50",
      "ask": "291.50",
      "open": "298.50",
      "high": "299.50",
      "low": "290.00",
      "close": "290.50",
      "average": "291.7029",
      "volume": "45419",
      "turnover": "13249315",
      "trades": "431"
    },
    {
      "date": "2025-11-06",
      "bid": "289.00",
      "ask": "291.50",
      "open": "290.00",
      "high": "298.50",
      "low": "286.50",
      "close": "289.50",
      "average": "291.2495",
      "volume": "59576",
      "turnover": "17361274.25",
      "trades": "607"
    },
    {
      "date": "2025-11-07",
      "bid": "292.00",
      "ask": "293.00",
      "open": "291.00",
      "high": "294.00",
      "low": "286.50",
      "close": "292.00",
      "average": "290.3649",
      "volume": "35114",
      "turnover": "10194745.5",
      "trades": "543"
    },
    {
      "date": "2025-11-10",
      "bid": "289.50",
      "ask": "290.50",
      "open": "294.00",
      "high": "297.00",
      "low": "287.00",
      "close": "289.50",
      "average": "291.5512",
      "volume": "45255",
      "turnover": "13193490.25",
      "trades": "740"
    },
    {
      "date": "2025-11-11",
      "bid": "285.00",
      "ask": "286.00",
      "open": "290.00",
      "high": "291.50",
      "low": "285.00",
      "close": "285.50",
      "average": "286.5837",
      "volume": "45860",
      "turnover": "13143481.5",
      "trades": "575"
    },
    {
      "date": "2025-11-12",
      "bid": "280.00",
      "ask": "281.50",
      "open": "285.00",
      "high": "287.50",
      "low": "279.50",
      "close": "280.00",
      "average": "282.3531",
      "volume": "58426",
      "turnover": "16493803.5",
      "trades": "651"
    },
    {
      "date": "2025-11-13",
      "bid": "279.50",
      "ask": "280.50",
      "open": "281.00",
      "high": "284.00",
      "low": "279.00",
      "close": "280.00",
      "average": "280.945",
      "volume": "31004",
      "turnover": "8716443.25",
      "trades": "435"
    },
    {
      "date": "2025-11-14",
      "bid": "270.50",
      "ask": "271.00",
      "open": "279.50",
      "high": "279.50",
      "low": "267.00",
      "close": "272.00",
      "average": "270.9411",
      "volume": "50343",
      "turnover": "13633104.75",
      "trades": "896"
    },
    {
      "date": "2025-11-17",
      "bid": "262.00",
      "ask": "264.00",
      "open": "271.50",
      "high": "273.50",
      "low": "260.50",
      "close": "264.50",
      "average": "267.0726",
      "volume": "117993",
      "turnover": "31513414.25",
      "trades": "891"
    },
    {
      "date": "2025-11-18",
      "bid": "260.00",
      "ask": "261.00",
      "open": "264.50",
      "high": "269.50",
      "low": "258.50",
      "close": "259.00",
      "average": "262.6958",
      "volume": "166367",
      "turnover": "43717935.75",
      "trades": "1039"
    },
    {
      "date": "2025-11-19",
      "bid": "263.50",
      "ask": "264.00",
      "open": "259.00",
      "high": "264.00",
      "low": "257.00",
      "close": "261.50",
      "average": "260.9272",
      "volume": "60270",
      "turnover": "15723444.75",
      "trades": "612"
    },
    {
      "date": "2025-11-20",
      "bid": "256.00",
      "ask": "258.00",
      "open": "262.00",
      "high": "264.50",
      "low": "257.00",
      "close": "257.50",
      "average": "260.4269",
      "volume": "61130",
      "turnover": "15921205.75",
      "trades": "759"
    },
    {
      "date": "2025-11-21",
      "bid": "247.50",
      "ask": "248.50",
      "open": "255.50",
      "high": "255.50",
      "low": "247.00",
      "close": "248.00",
      "average": "249.6172",
      "volume": "62946",
      "turnover": "15716242",
      "trades": "675"
    },
    {
      "date": "2025-11-24",
      "bid": "244.50",
      "ask": "245.50",
      "open": "248.00",
      "high": "250.50",
      "low": "243.50",
      "close": "246.00",
      "average": "246.1035",
      "volume": "76342",
      "turnover": "18791049.5",
      "trades": "676"
    },
    {
      "date": "2025-11-25",
      "bid": "239.50",
      "ask": "241.00",
      "open": "246.50",
      "high": "249.50",
      "low": "238.50",
      "close": "242.00",
      "average": "242.7731",
      "volume": "101978",
      "turnover": "24753280",
      "trades": "844"
    },
    {
      "date": "2025-11-26",
      "bid": "244.50",
      "ask": "246.00",
      "open": "242.00",
      "high": "248.50",
      "low": "240.00",
      "close": "246.00",
      "average": "245.0662",
      "volume": "157596",
      "turnover": "38627402.75",
      "trades": "1064"
    },
    {
      "date": "2025-11-27",
      "bid": "260.00",
      "ask": "261.00",
      "open": "249.50",
      "high": "261.00",
      "low": "249.50",
      "close": "260.50",
      "average": "255.0756",
      "volume": "266576",
      "turnover": "67959902.5",
      "trades": "1530"
    },
    {
      "date": "2025-11-28",
      "bid": "260.50",
      "ask": "261.00",
      "open": "261.00",
      "high": "264.00",
      "low": "256.00",
      "close": "260.00",
      "average": "260.0405",
      "volume": "502767",
      "turnover": "130734665.75",
      "trades": "743"
    },
    {
      "date": "2025-12-01",
      "bid": "257.50",
      "ask": "258.50",
      "open": "261.50",
      "high": "264.00",
      "low": "253.00",
      "close": "256.50",
      "average": "260.2906",
      "volume": "277927",
      "turnover": "72328178",
      "trades": "880"
    },
    {
      "date": "2025-12-02",
      "bid": "259.00",
      "ask": "260.50",
      "open": "254.50",
      "high": "264.00",
      "low": "254.50",
      "close": "259.00",
      "average": "259.8991",
      "volume": "138567",
      "turnover": "36015243.25",
      "trades": "956"
    },
    {
      "date": "2025-12-03",
      "bid": "261.50",
      "ask": "262.50",
      "open": "259.00",
      "high": "262.50",
      "low": "258.50",
      "close": "260.50",
      "average": "260.7107",
      "volume": "64601",
      "turnover": "16841651.25",
      "trades": "659"
    },
    {
      "date": "2025-12-04",
      "bid": "263.50",
      "ask": "264.50",
      "open": "262.00",
      "high": "266.00",
      "low": "261.50",
      "close": "264.50",
      "average": "264.1556",
      "volume": "64428",
      "turnover": "17018995",
      "trades": "712"
    },
    {
      "date": "2025-12-05",
      "bid": "264.00",
      "ask": "265.50",
      "open": "265.00",
      "high": "269.50",
      "low": "262.50",
      "close": "264.50",
      "average": "266.1777",
      "volume": "61867",
      "turnover": "16468023.25",
      "trades": "603"
    },
    {
      "date": "2025-12-08",
      "bid": "268.00",
      "ask": "269.00",
      "open": "264.50",
      "high": "270.00",
      "low": "264.00",
      "close": "269.50",
      "average": "268.3323",
      "volume": "59293",
      "turnover": "15906319",
      "trades": "479"
    },
    {
      "date": "2025-12-09",
      "bid": "269.50",
      "ask": "270.50",
      "open": "269.50",
      "high": "272.00",
      "low": "268.50",
      "close": "270.00",
      "average": "269.2873",
      "volume": "110988",
      "turnover": "29890458.5",
      "trades": "469"
    },
    {
      "date": "2025-12-10",
      "bid": "268.50",
      "ask": "269.50",
      "open": "270.50",
      "high": "270.50",
      "low": "264.00",
      "close": "269.00",
      "average": "267.2359",
      "volume": "53012",
      "turnover": "14166512.25",
      "trades": "428"
    },
    {
      "date": "2025-12-11",
      "bid": "269.50",
      "ask": "270.00",
      "open": "268.50",
      "high": "272.50",
      "low": "268.00",
      "close": "270.00",
      "average": "271.1954",
      "volume": "62468",
      "turnover": "16939107.25",
      "trades": "422"
    },
    {
      "date": "2025-12-12",
      "bid": "267.00",
      "ask": "268.00",
      "open": "270.00",
      "high": "275.50",
      "low": "267.00",
      "close": "268.50",
      "average": "271.3533",
      "volume": "107229",
      "turnover": "28992419.5",
      "trades": "591"
    },
    {
      "date": "2025-12-15",
      "bid": "264.50",
      "ask": "265.50",
      "open": "272.50",
      "high": "272.50",
      "low": "262.50",
      "close": "265.00",
      "average": "266.8799",
      "volume": "68096",
      "turnover": "18173457.75",
      "trades": "585"
    },
    {
      "date": "2025-12-16",
      "bid": "258.00",
      "ask": "259.50",
      "open": "262.00",
      "high": "264.50",
      "low": "257.00",
      "close": "259.00",
      "average": "260.127",
      "volume": "55672",
      "turnover": "14482335.5",
      "trades": "725"
    },
    {
      "date": "2025-12-17",
      "bid": "261.50",
      "ask": "262.50",
      "open": "260.00",
      "high": "263.50",
      "low": "256.00",
      "close": "261.50",
      "average": "257.3039",
      "volume": "248845",
      "turnover": "63887669",
      "trades": "573"
    },
    {
      "date": "2025-12-18",
      "bid": "260.00",
      "ask": "260.50",
      "open": "261.50",
      "high": "263.50",
      "low": "251.00",
      "close": "261.00",
      "average": "257.9964",
      "volume": "54373",
      "turnover": "14028551.5",
      "trades": "521"
    },
    {
      "date": "2025-12-19",
      "bid": "259.00",
      "ask": "259.50",
      "open": "261.50",
      "high": "261.50",
      "low": "256.50",
      "close": "258.50",
      "average": "258.374",
      "volume": "55523",
      "turnover": "14346114.75",
      "trades": "457"
    },
    {
      "date": "2025-12-22",
      "bid": "265.50",
      "ask": "267.00",
      "open": "258.00",
      "high": "266.50",
      "low": "257.50",
      "close": "264.50",
      "average": "263.5706",
      "volume": "51610",
      "turnover": "13597900.75",
      "trades": "499"
    },
    {
      "date": "2025-12-23",
      "bid": "263.50",
      "ask": "265.50",
      "open": "267.00",
      "high": "269.00",
      "low": "264.00",
      "close": "264.50",
      "average": "266.0732",
      "volume": "50921",
      "turnover": "13562615.75",
      "trades": "462"
    },
    {
      "date": "2025-12-29",
      "bid": "262.50",
      "ask": "263.50",
      "open": "263.50",
      "high": "264.50",
      "low": "260.50",
      "close": "263.50",
      "average": "263.1859",
      "volume": "28222",
      "turnover": "7427360",
      "trades": "374"
    },
    {
      "date": "2025-12-30",
      "bid": "262.50",
      "ask": "263.50",
      "open": "262.00",
      "high": "264.00",
      "low": "260.50",
      "close": "263.00",
      "average": "262.3456",
      "volume": "20977",
      "turnover": "5502365.75",
      "trades": "305"
    },
    {
      "date": "2026-01-02",
      "bid": "257.00",
      "ask": "258.00",
      "open": "263.00",
      "high": "264.50",
      "low": "255.00",
      "close": "258.00",
      "average": "258.3221",
      "volume": "80092",
      "turnover": "20707039.5",
      "trades": "885"
    },
    {
      "date": "2026-01-05",
      "bid": "273.00",
      "ask": "274.00",
      "open": "263.50",
      "high": "277.00",
      "low": "263.50",
      "close": "274.50",
      "average": "272.732",
      "volume": "65364",
      "turnover": "17829588.25",
      "trades": "682"
    },
    {
      "date": "2026-01-07",
      "bid": "277.50",
      "ask": "279.00",
      "open": "287.00",
      "high": "288.00",
      "low": "274.00",
      "close": "278.50",
      "average": "279.8376",
      "volume": "131419",
      "turnover": "36747672.72",
      "trades": "1156"
    },
    {
      "date": "2026-01-08",
      "bid": "289.00",
      "ask": "290.50",
      "open": "280.00",
      "high": "291.50",
      "low": "275.50",
      "close": "290.00",
      "average": "283.4646",
      "volume": "129836",
      "turnover": "36789704.25",
      "trades": "1097"
    },
    {
      "date": "2026-01-09",
      "bid": "285.00",
      "ask": "286.50",
      "open": "289.00",
      "high": "291.50",
      "low": "284.50",
      "close": "286.50",
      "average": "287.7678",
      "volume": "76845",
      "turnover": "22113913.75",
      "trades": "733"
    },
    {
      "date": "2026-01-12",
      "bid": "299.50",
      "ask": "300.50",
      "open": "286.50",
      "high": "301.00",
      "low": "286.50",
      "close": "301.00",
      "average": "297.7114",
      "volume": "155733",
      "turnover": "46350635",
      "trades": "1134"
    },
    {
      "date": "2026-01-13",
      "bid": "310.00",
      "ask": "310.50",
      "open": "301.00",
      "high": "312.00",
      "low": "299.00",
      "close": "312.00",
      "average": "308.2473",
      "volume": "120016",
      "turnover": "36984420.25",
      "trades": "1087"
    },
    {
      "date": "2026-01-14",
      "bid": "305.50",
      "ask": "306.50",
      "open": "311.50",
      "high": "313.50",
      "low": "300.00",
      "close": "304.50",
      "average": "307.8107",
      "volume": "430374",
      "turnover": "132528130",
      "trades": "1119"
    },
    {
      "date": "2026-01-15",
      "bid": "304.50",
      "ask": "305.50",
      "open": "304.50",
      "high": "307.50",
      "low": "302.50",
      "close": "304.00",
      "average": "305.216",
      "volume": "164075",
      "turnover": "50071263.5",
      "trades": "591"
    },
    {
      "date": "2026-01-16",
      "bid": "306.50",
      "ask": "307.50",
      "open": "304.00",
      "high": "312.50",
      "low": "304.00",
      "close": "307.00",
      "average": "307.4537",
      "volume": "89987",
      "turnover": "27667769.25",
      "trades": "744"
    },
    {
      "date": "2026-01-19",
      "bid": "313.00",
      "ask": "314.00",
      "open": "306.00",
      "high": "320.50",
      "low": "302.50",
      "close": "313.00",
      "average": "313.7694",
      "volume": "137940",
      "turnover": "43258537.88",
      "trades": "1417"
    },
    {
      "date": "2026-01-20",
      "bid": "310.50",
      "ask": "311.00",
      "open": "312.00",
      "high": "315.00",
      "low": "301.00",
      "close": "311.00",
      "average": "310.0908",
      "volume": "103943",
      "turnover": "32229527.75",
      "trades": "1043"
    },
    {
      "date": "2026-01-21",
      "bid": "298.50",
      "ask": "302.00",
      "open": "311.00",
      "high": "311.00",
      "low": "298.00",
      "close": "298.00",
      "average": "302.1129",
      "volume": "119903",
      "turnover": "36222192",
      "trades": "834"
    },
    {
      "date": "2026-01-22",
      "bid": "285.00",
      "ask": "286.00",
      "open": "298.00",
      "high": "301.00",
      "low": "283.00",
      "close": "283.00",
      "average": "290.274",
      "volume": "112696",
      "turnover": "32731194.25",
      "trades": "841"
    },
    {
      "date": "2026-01-23",
      "bid": "282.50",
      "ask": "283.50",
      "open": "283.00",
      "high": "286.50",
      "low": "276.50",
      "close": "283.00",
      "average": "279.6387",
      "volume": "245789",
      "turnover": "68738872",
      "trades": "1051"
    },
    {
      "date": "2026-01-26",
      "bid": "266.00",
      "ask": "267.00",
      "open": "282.50",
      "high": "283.00",
      "low": "264.50",
      "close": "264.50",
      "average": "268.6917",
      "volume": "115932",
      "turnover": "31138868.25",
      "trades": "1237"
    },
    {
      "date": "2026-01-27",
      "bid": "273.50",
      "ask": "274.50",
      "open": "267.00",
      "high": "275.00",
      "low": "264.50",
      "close": "274.50",
      "average": "272.0059",
      "volume": "64427",
      "turnover": "17515292.75",
      "trades": "892"
    },
    {
      "date": "2026-01-28",
      "bid": "271.00",
      "ask": "272.00",
      "open": "275.00",
      "high": "278.00",
      "low": "269.00",
      "close": "269.50",
      "average": "270.9713",
      "volume": "50398",
      "turnover": "13657167.68",
      "trades": "575"
    },
    {
      "date": "2026-01-29",
      "bid": "265.00",
      "ask": "267.00",
      "open": "272.00",
      "high": "272.00",
      "low": "263.50",
      "close": "265.00",
      "average": "266.0231",
      "volume": "53216",
      "turnover": "14158659.5",
      "trades": "671"
    },
    {
      "date": "2026-01-30",
      "bid": "262.00",
      "ask": "262.50",
      "open": "265.00",
      "high": "267.50",
      "low": "260.50",
      "close": "260.50",
      "average": "262.2583",
      "volume": "71689",
      "turnover": "18812457.25",
      "trades": "585"
    },
    {
      "date": "2026-02-02",
      "bid": "255.00",
      "ask": "256.00",
      "open": "261.00",
      "high": "261.00",
      "low": "251.00",
      "close": "255.50",
      "average": "255.5755",
      "volume": "76653",
      "turnover": "19591613",
      "trades": "796"
    },
    {
      "date": "2026-02-03",
      "bid": "259.50",
      "ask": "260.00",
      "open": "255.00",
      "high": "261.00",
      "low": "254.00",
      "close": "261.00",
      "average": "259.1841",
      "volume": "123115",
      "turnover": "31866604.75",
      "trades": "1146"
    },
    {
      "date": "2026-02-04",
      "bid": "254.50",
      "ask": "256.50",
      "open": "262.00",
      "high": "262.00",
      "low": "254.00",
      "close": "256.50",
      "average": "256.6861",
      "volume": "103002",
      "turnover": "26441179.52",
      "trades": "1005"
    },
    {
      "date": "2026-02-05",
      "bid": "251.00",
      "ask": "252.00",
      "open": "257.00",
      "high": "258.00",
      "low": "249.50",
      "close": "251.00",
      "average": "252.6571",
      "volume": "91372",
      "turnover": "23086903.75",
      "trades": "817"
    },
    {
      "date": "2026-02-06",
      "bid": "255.50",
      "ask": "259.00",
      "open": "250.50",
      "high": "257.50",
      "low": "248.00",
      "close": "257.50",
      "average": "255.3891",
      "volume": "69388",
      "turnover": "17720455",
      "trades": "702"
    },
    {
      "date": "2026-02-09",
      "bid": "262.00",
      "ask": "263.00",
      "open": "258.00",
      "high": "265.00",
      "low": "257.00",
      "close": "263.00",
      "average": "262.4869",
      "volume": "46070",
      "turnover": "12092512.5",
      "trades": "454"
    },
    {
      "date": "2026-02-10",
      "bid": "258.50",
      "ask": "260.00",
      "open": "263.50",
      "high": "264.00",
      "low": "258.00",
      "close": "259.00",
      "average": "260.2042",
      "volume": "42979",
      "turnover": "11184322.25",
      "trades": "556"
    },
    {
      "date": "2026-02-11",
      "bid": "251.50",
      "ask": "254.00",
      "open": "261.50",
      "high": "261.50",
      "low": "251.50",
      "close": "252.50",
      "average": "253.5662",
      "volume": "68227",
      "turnover": "17299411.25",
      "trades": "675"
    },
    {
      "date": "2026-02-12",
      "bid": "320.00",
      "ask": "322.00",
      "open": "252.50",
      "high": "330.00",
      "low": "250.00",
      "close": "322.00",
      "average": "307.4273",
      "volume": "379036",
      "turnover": "116058364.5",
      "trades": "3482"
    },
    {
      "date": "2026-02-13",
      "bid": "326.50",
      "ask": "328.50",
      "open": "322.00",
      "high": "332.00",
      "low": "316.00",
      "close": "326.50",
      "average": "324.8859",
      "volume": "108883",
      "turnover": "35375514.75",
      "trades": "1394"
    },
    {
      "date": "2026-02-16",
      "bid": "312.00",
      "ask": "312.50",
      "open": "326.00",
      "high": "328.00",
      "low": "311.00",
      "close": "311.00",
      "average": "317.4547",
      "volume": "175422",
      "turnover": "55757943.5",
      "trades": "1318"
    },
    {
      "date": "2026-02-17",
      "bid": "321.00",
      "ask": "323.00",
      "open": "311.00",
      "high": "322.50",
      "low": "300.00",
      "close": "321.00",
      "average": "315.8975",
      "volume": "60064",
      "turnover": "18970920.25",
      "trades": "927"
    },
    {
      "date": "2026-02-18",
      "bid": "319.00",
      "ask": "320.50",
      "open": "323.00",
      "high": "323.50",
      "low": "316.50",
      "close": "320.00",
      "average": "320.0529",
      "volume": "115866",
      "turnover": "37072638.25",
      "trades": "799"
    },
    {
      "date": "2026-02-19",
      "bid": "320.50",
      "ask": "323.00",
      "open": "322.00",
      "high": "323.50",
      "low": "317.00",
      "close": "322.50",
      "average": "320.9217",
      "volume": "66788",
      "turnover": "21431962.75",
      "trades": "730"
    },
    {
      "date": "2026-02-20",
      "bid": "314.50",
      "ask": "315.50",
      "open": "322.50",
      "high": "324.00",
      "low": "310.50",
      "close": "317.00",
      "average": "315.8923",
      "volume": "74094",
      "turnover": "23402798.5",
      "trades": "852"
    },
    {
      "date": "2026-02-23",
      "bid": "313.00",
      "ask": "314.00",
      "open": "324.50",
      "high": "324.50",
      "low": "310.50",
      "close": "314.50",
      "average": "315.4254",
      "volume": "58065",
      "turnover": "18306641",
      "trades": "718"
    },
    {
      "date": "2026-02-24",
      "bid": "310.00",
      "ask": "311.00",
      "open": "314.00",
      "high": "314.50",
      "low": "308.00",
      "close": "312.00",
      "average": "311.2934",
      "volume": "85249",
      "turnover": "26537810.25",
      "trades": "807"
    },
    {
      "date": "2026-02-25",
      "bid": "310.00",
      "ask": "311.00",
      "open": "315.00",
      "high": "320.50",
      "low": "307.50",
      "close": "310.00",
      "average": "313.5642",
      "volume": "122536",
      "turnover": "38421749.5",
      "trades": "1121"
    },
    {
      "date": "2026-02-26",
      "bid": "311.00",
      "ask": "313.00",
      "open": "310.50",
      "high": "313.00",
      "low": "303.00",
      "close": "312.00",
      "average": "309.128",
      "volume": "64425",
      "turnover": "19913218",
      "trades": "772"
    },
    {
      "date": "2026-02-27",
      "bid": "305.00",
      "ask": "306.50",
      "open": "311.00",
      "high": "314.00",
      "low": "304.00",
      "close": "311.00",
      "average": "309.7436",
      "volume": "139803",
      "turnover": "43300490.95",
      "trades": "790"
    },
    {
      "date": "2026-03-02",
      "bid": "307.50",
      "ask": "309.00",
      "open": "315.50",
      "high": "331.00",
      "low": "307.50",
      "close": "309.00",
      "average": "318.2591",
      "volume": "119863",
      "turnover": "37805284",
      "trades": "1249"
    },
    {
      "date": "2026-03-03",
      "bid": "295.50",
      "ask": "298.50",
      "open": "308.00",
      "high": "308.00",
      "low": "295.00",
      "close": "298.00",
      "average": "298.873",
      "volume": "165507",
      "turnover": "49467849.75",
      "trades": "1370"
    },
    {
      "date": "2026-03-04",
      "bid": "305.50",
      "ask": "306.00",
      "open": "295.50",
      "high": "307.50",
      "low": "295.00",
      "close": "306.00",
      "average": "302.9902",
      "volume": "34921",
      "turnover": "10579591.25",
      "trades": "632"
    },
    {
      "date": "2026-03-05",
      "bid": "296.50",
      "ask": "298.00",
      "open": "306.00",
      "high": "306.00",
      "low": "296.50",
      "close": "297.50",
      "average": "299.9393",
      "volume": "56678",
      "turnover": "17001353.75",
      "trades": "667"
    },
    {
      "date": "2026-03-06",
      "bid": "309.50",
      "ask": "310.00",
      "open": "298.00",
      "high": "311.50",
      "low": "298.00",
      "close": "308.50",
      "average": "308.0062",
      "volume": "70327",
      "turnover": "21657148.25",
      "trades": "826"
    },
    {
      "date": "2026-03-09",
      "bid": "299.50",
      "ask": "300.00",
      "open": "305.50",
      "high": "305.50",
      "low": "294.00",
      "close": "300.00",
      "average": "299.9137",
      "volume": "85201",
      "turnover": "25555502.75",
      "trades": "1218"
    },
    {
      "date": "2026-03-10",
      "bid": "305.00",
      "ask": "306.50",
      "open": "302.50",
      "high": "315.50",
      "low": "302.50",
      "close": "304.50",
      "average": "308.8786",
      "volume": "197481",
      "turnover": "60962099.12",
      "trades": "1696"
    },
    {
      "date": "2026-03-11",
      "bid": "299.50",
      "ask": "300.50",
      "open": "307.00",
      "high": "307.00",
      "low": "298.00",
      "close": "300.00",
      "average": "300.7165",
      "volume": "112273",
      "turnover": "33774379",
      "trades": "1332"
    },
    {
      "date": "2026-03-12",
      "bid": "302.50",
      "ask": "303.50",
      "open": "298.00",
      "high": "304.00",
      "low": "283.50",
      "close": "304.00",
      "average": "293.908",
      "volume": "208134",
      "turnover": "61161967.5",
      "trades": "2406"
    },
    {
      "date": "2026-03-13",
      "bid": "303.50",
      "ask": "304.50",
      "open": "304.00",
      "high": "307.00",
      "low": "296.50",
      "close": "303.00",
      "average": "302.5128",
      "volume": "64387",
      "turnover": "19476229.25",
      "trades": "778"
    },
    {
      "date": "2026-03-16",
      "bid": "295.50",
      "ask": "296.50",
      "open": "303.50",
      "high": "304.00",
      "low": "296.00",
      "close": "298.00",
      "average": "298.4869",
      "volume": "60850",
      "turnover": "18184878.75",
      "trades": "773"
    },
    {
      "date": "2026-03-17",
      "bid": "280.50",
      "ask": "281.50",
      "open": "296.50",
      "high": "296.50",
      "low": "280.00",
      "close": "280.50",
      "average": "283.7011",
      "volume": "93225",
      "turnover": "26429332.33",
      "trades": "905"
    },
    {
      "date": "2026-03-18",
      "bid": "279.00",
      "ask": "280.50",
      "open": "281.50",
      "high": "285.50",
      "low": "279.50",
      "close": "280.50",
      "average": "282.0691",
      "volume": "40993",
      "turnover": "11562981.75",
      "trades": "560"
    },
    {
      "date": "2026-03-19",
      "bid": "274.50",
      "ask": "275.50",
      "open": "278.50",
      "high": "278.50",
      "low": "270.50",
      "close": "275.50",
      "average": "274.0792",
      "volume": "86352",
      "turnover": "23656585.5",
      "trades": "1203"
    },
    {
      "date": "2026-03-20",
      "bid": "262.50",
      "ask": "263.50",
      "open": "274.50",
      "high": "279.00",
      "low": "262.50",
      "close": "262.50",
      "average": "266.0251",
      "volume": "219133",
      "turnover": "58306191.5",
      "trades": "1063"
    },
    {
      "date": "2026-03-23",
      "bid": "266.00",
      "ask": "267.00",
      "open": "257.50",
      "high": "272.00",
      "low": "254.00",
      "close": "264.50",
      "average": "260.9398",
      "volume": "129364",
      "turnover": "33745583",
      "trades": "891"
    },
    {
      "date": "2026-03-24",
      "bid": "253.00",
      "ask": "255.50",
      "open": "263.50",
      "high": "264.00",
      "low": "253.00",
      "close": "256.00",
      "average": "257.2745",
      "volume": "64168",
      "turnover": "16509927",
      "trades": "775"
    },
    {
      "date": "2026-03-25",
      "bid": "255.50",
      "ask": "256.00",
      "open": "260.00",
      "high": "262.50",
      "low": "253.50",
      "close": "257.50",
      "average": "254.6177",
      "volume": "327379",
      "turnover": "83360435.5",
      "trades": "950"
    },
    {
      "date": "2026-03-26",
      "bid": "259.00",
      "ask": "260.50",
      "open": "258.50",
      "high": "262.50",
      "low": "249.00",
      "close": "260.50",
      "average": "257.5009",
      "volume": "129270",
      "turnover": "33287123.75",
      "trades": "584"
    },
    {
      "date": "2026-03-27",
      "bid": "234.50",
      "ask": "236.00",
      "open": "259.50",
      "high": "261.00",
      "low": "233.50",
      "close": "235.50",
      "average": "238.9143",
      "volume": "205912",
      "turnover": "49167143.25",
      "trades": "1441"
    },
    {
      "date": "2026-03-30",
      "bid": "241.50",
      "ask": "242.50",
      "open": "236.00",
      "high": "242.50",
      "low": "231.50",
      "close": "241.50",
      "average": "239.1089",
      "volume": "94261",
      "turnover": "22538177.5",
      "trades": "918"
    },
    {
      "date": "2026-03-31",
      "bid": "261.00",
      "ask": "262.00",
      "open": "246.00",
      "high": "261.50",
      "low": "245.50",
      "close": "259.50",
      "average": "257.1232",
      "volume": "97476",
      "turnover": "25045368.5",
      "trades": "929"
    },
    {
      "date": "2026-04-01",
      "bid": "272.00",
      "ask": "273.50",
      "open": "269.00",
      "high": "274.00",
      "low": "263.00",
      "close": "270.50",
      "average": "267.8879",
      "volume": "268492",
      "turnover": "71932112.5",
      "trades": "1124"
    },
    {
      "date": "2026-04-02",
      "bid": "262.00",
      "ask": "264.50",
      "open": "267.00",
      "high": "269.50",
      "low": "261.00",
      "close": "261.00",
      "average": "263.9376",
      "volume": "54101",
      "turnover": "14279580.5",
      "trades": "550"
    },
    {
      "date": "2026-04-07",
      "bid": "259.20",
      "ask": "260.00",
      "open": "263.60",
      "high": "270.40",
      "low": "258.80",
      "close": "259.40",
      "average": "262.4111",
      "volume": "89133",
      "turnover": "23397596.8",
      "trades": "1043"
    },
    {
      "date": "2026-04-08",
      "bid": "271.20",
      "ask": "273.40",
      "open": "266.80",
      "high": "275.80",
      "low": "266.60",
      "close": "272.00",
      "average": "271.5914",
      "volume": "85593",
      "turnover": "23242085.2",
      "trades": "779"
    },
    {
      "date": "2026-04-09",
      "bid": "266.20",
      "ask": "267.80",
      "open": "271.20",
      "high": "271.20",
      "low": "263.40",
      "close": "269.00",
      "average": "267.7348",
      "volume": "71715",
      "turnover": "19198157.2",
      "trades": "730"
    },
    {
      "date": "2026-04-10",
      "bid": "263.20",
      "ask": "264.00",
      "open": "270.20",
      "high": "270.60",
      "low": "262.20",
      "close": "262.80",
      "average": "264.7653",
      "volume": "47562",
      "turnover": "12593440.6",
      "trades": "623"
    },
    {
      "date": "2026-04-13",
      "bid": "269.00",
      "ask": "271.00",
      "open": "262.40",
      "high": "270.40",
      "low": "259.80",
      "close": "269.40",
      "average": "267.0829",
      "volume": "41894",
      "turnover": "11188282.1",
      "trades": "649"
    },
    {
      "date": "2026-04-14",
      "bid": "275.00",
      "ask": "276.00",
      "open": "271.80",
      "high": "278.20",
      "low": "269.00",
      "close": "275.40",
      "average": "274.7313",
      "volume": "42155",
      "turnover": "11581593.4",
      "trades": "600"
    },
    {
      "date": "2026-04-15",
      "bid": "289.00",
      "ask": "290.00",
      "open": "276.20",
      "high": "290.80",
      "low": "276.00",
      "close": "290.40",
      "average": "286.5592",
      "volume": "80050",
      "turnover": "22917760.2",
      "trades": "891"
    },
    {
      "date": "2026-04-16",
      "bid": "301.20",
      "ask": "302.20",
      "open": "293.20",
      "high": "304.80",
      "low": "290.60",
      "close": "301.60",
      "average": "300.9513",
      "volume": "102455",
      "turnover": "30814870.2",
      "trades": "998"
    },
    {
      "date": "2026-04-17",
      "bid": "299.40",
      "ask": "301.00",
      "open": "302.20",
      "high": "307.00",
      "low": "298.40",
      "close": "300.00",
      "average": "301.2415",
      "volume": "76888",
      "turnover": "23162390.7",
      "trades": "920"
    },
    {
      "date": "2026-04-20",
      "bid": "293.60",
      "ask": "296.40",
      "open": "298.40",
      "high": "299.00",
      "low": "290.20",
      "close": "292.00",
      "average": "292.5499",
      "volume": "68407",
      "turnover": "20013060.6",
      "trades": "829"
    },
    {
      "date": "2026-04-21",
      "bid": "286.20",
      "ask": "287.60",
      "open": "293.00",
      "high": "295.80",
      "low": "284.80",
      "close": "286.40",
      "average": "288.2465",
      "volume": "54139",
      "turnover": "15607782.4",
      "trades": "743"
    },
    {
      "date": "2026-04-22",
      "bid": "277.40",
      "ask": "279.80",
      "open": "286.20",
      "high": "286.80",
      "low": "276.40",
      "close": "279.00",
      "average": "280.3543",
      "volume": "63175",
      "turnover": "17713429.3",
      "trades": "652"
    },
    {
      "date": "2026-04-23",
      "bid": "280.00",
      "ask": "282.40",
      "open": "280.40",
      "high": "286.80",
      "low": "276.60",
      "close": "280.00",
      "average": "280.0922",
      "volume": "55791",
      "turnover": "15622563",
      "trades": "692"
    },
    {
      "date": "2026-04-24",
      "bid": "278.20",
      "ask": "278.60",
      "open": "280.00",
      "high": "285.20",
      "low": "275.60",
      "close": "278.60",
      "average": "279.307",
      "volume": "56614",
      "turnover": "15811514.8",
      "trades": "725"
    },
    {
      "date": "2026-04-27",
      "bid": "278.40",
      "ask": "278.80",
      "open": "278.60",
      "high": "283.60",
      "low": "275.40",
      "close": "278.80",
      "average": "280.1879",
      "volume": "59124",
      "turnover": "16565769.2",
      "trades": "675"
    },
    {
      "date": "2026-04-28",
      "bid": "274.40",
      "ask": "277.60",
      "open": "278.80",
      "high": "279.40",
      "low": "272.60",
      "close": "272.60",
      "average": "274.7421",
      "volume": "42634",
      "turnover": "11713597.6",
      "trades": "641"
    },
    {
      "date": "2026-04-29",
      "bid": "267.00",
      "ask": "267.40",
      "open": "272.60",
      "high": "272.60",
      "low": "266.60",
      "close": "267.20",
      "average": "267.7002",
      "volume": "52353",
      "turnover": "14016425.9",
      "trades": "683"
    },
    {
      "date": "2026-04-30",
      "bid": "266.20",
      "ask": "267.20",
      "open": "266.00",
      "high": "269.80",
      "low": "262.20",
      "close": "266.00",
      "average": "266.117",
      "volume": "33655",
      "turnover": "8958642.4",
      "trades": "354"
    },
    {
      "date": "2026-05-04",
      "bid": "262.60",
      "ask": "265.80",
      "open": "256.00",
      "high": "269.40",
      "low": "256.00",
      "close": "266.40",
      "average": "265.853",
      "volume": "104845",
      "turnover": "27870781.8",
      "trades": "1073"
    },
    {
      "date": "2026-05-05",
      "bid": "269.60",
      "ask": "274.20",
      "open": "267.00",
      "high": "274.40",
      "low": "265.00",
      "close": "270.40",
      "average": "270.2991",
      "volume": "94241",
      "turnover": "25473187.6",
      "trades": "1170"
    },
    {
      "date": "2026-05-06",
      "bid": "264.20",
      "ask": "267.80",
      "open": "271.80",
      "high": "282.20",
      "low": "231.60",
      "close": "264.80",
      "average": "261.0364",
      "volume": "306915",
      "turnover": "80190506.09",
      "trades": "2998"
    },
    {
      "date": "2026-05-07",
      "bid": "245.40",
      "ask": "246.60",
      "open": "263.60",
      "high": "263.60",
      "low": "243.20",
      "close": "244.40",
      "average": "252.2987",
      "volume": "382367",
      "turnover": "96466938.6",
      "trades": "2884"
    },
    {
      "date": "2026-05-08",
      "bid": "247.20",
      "ask": "248.60",
      "open": "244.40",
      "high": "252.80",
      "low": "238.00",
      "close": "246.20",
      "average": "246.7726",
      "volume": "113890",
      "turnover": "28090990.5",
      "trades": "1321"
    },
    {
      "date": "2026-05-11",
      "bid": "254.20",
      "ask": "254.80",
      "open": "247.40",
      "high": "255.20",
      "low": "239.20",
      "close": "255.20",
      "average": "250.4395",
      "volume": "145779",
      "turnover": "36489878.9",
      "trades": "1327"
    },
    {
      "date": "2026-05-12",
      "bid": "249.80",
      "ask": "251.80",
      "open": "251.80",
      "high": "253.00",
      "low": "246.60",
      "close": "251.80",
      "average": "251.3571",
      "volume": "60830",
      "turnover": "15280285.7",
      "trades": "775"
    },
    {
      "date": "2026-05-13",
      "bid": "250.80",
      "ask": "253.60",
      "open": "249.80",
      "high": "255.00",
      "low": "246.80",
      "close": "255.00",
      "average": "251.3118",
      "volume": "82321",
      "turnover": "20687636.2",
      "trades": "852"
    },
    {
      "date": "2026-05-15",
      "bid": "254.80",
      "ask": "255.80",
      "open": "256.80",
      "high": "261.20",
      "low": "253.80",
      "close": "256.00",
      "average": "256.5538",
      "volume": "74489",
      "turnover": "19117835.5",
      "trades": "675"
    },
    {
      "date": "2026-05-18",
      "bid": "250.20",
      "ask": "251.00",
      "open": "255.80",
      "high": "256.20",
      "low": "247.60",
      "close": "250.00",
      "average": "250.3317",
      "volume": "104286",
      "turnover": "26097669",
      "trades": "1031"
    },
    {
      "date": "2026-05-19",
      "bid": "251.40",
      "ask": "252.20",
      "open": "250.20",
      "high": "259.80",
      "low": "250.20",
      "close": "252.20",
      "average": "253.6607",
      "volume": "42285",
      "turnover": "10725947.19",
      "trades": "589"
    },
    {
      "date": "2026-05-20",
      "bid": "268.80",
      "ask": "269.40",
      "open": "253.80",
      "high": "270.20",
      "low": "250.80",
      "close": "267.20",
      "average": "263.5838",
      "volume": "107126",
      "turnover": "28229507.3",
      "trades": "1083"
    },
    {
      "date": "2026-05-21",
      "bid": "265.80",
      "ask": "266.60",
      "open": "270.80",
      "high": "270.80",
      "low": "263.00",
      "close": "266.20",
      "average": "266.5792",
      "volume": "49647",
      "turnover": "13231015.6",
      "trades": "793"
    },
    {
      "date": "2026-05-22",
      "bid": "266.60",
      "ask": "268.40",
      "open": "267.20",
      "high": "269.60",
      "low": "265.00",
      "close": "267.60",
      "average": "267.553",
      "volume": "43573",
      "turnover": "11657864.9",
      "trades": "619"
    },
    {
      "date": "2026-05-25",
      "bid": "272.80",
      "ask": "274.60",
      "open": "268.40",
      "high": "274.80",
      "low": "268.40",
      "close": "274.80",
      "average": "273.332",
      "volume": "20591",
      "turnover": "5626488.9",
      "trades": "362"
    },
    {
      "date": "2026-05-26",
      "bid": "278.20",
      "ask": "278.60",
      "open": "274.00",
      "high": "281.20",
      "low": "271.60",
      "close": "278.00",
      "average": "277.8039",
      "volume": "41433",
      "turnover": "11509913.7",
      "trades": "671"
    },
    {
      "date": "2026-05-27",
      "bid": "283.40",
      "ask": "284.00",
      "open": "278.00",
      "high": "286.20",
      "low": "278.00",
      "close": "281.80",
      "average": "282.7149",
      "volume": "70803",
      "turnover": "20033501.7",
      "trades": "850"
    },
    {
      "date": "2026-05-28",
      "bid": "282.40",
      "ask": "284.00",
      "open": "278.40",
      "high": "286.80",
      "low": "272.80",
      "close": "282.00",
      "average": "279.6611",
      "volume": "74022",
      "turnover": "20692494.39",
      "trades": "1007"
    },
    {
      "date": "2026-05-29",
      "bid": "278.40",
      "ask": "279.20",
      "open": "283.60",
      "high": "283.60",
      "low": "275.20",
      "close": "278.80",
      "average": "278.8924",
      "volume": "242820",
      "turnover": "67719768.5",
      "trades": "887"
    },
    {
      "date": "2026-06-01",
      "bid": "272.40",
      "ask": "273.80",
      "open": "278.20",
      "high": "280.40",
      "low": "270.60",
      "close": "270.60",
      "average": "273.7784",
      "volume": "68291",
      "turnover": "18732149.2",
      "trades": "863"
    },
    {
      "date": "2026-06-02",
      "bid": "274.40",
      "ask": "275.80",
      "open": "272.80",
      "high": "278.20",
      "low": "270.60",
      "close": "276.00",
      "average": "275.0203",
      "volume": "67487",
      "turnover": "18563646.39",
      "trades": "848"
    },
    {
      "date": "2026-06-03",
      "bid": "272.60",
      "ask": "274.00",
      "open": "278.80",
      "high": "278.80",
      "low": "270.00",
      "close": "272.40",
      "average": "273.1188",
      "volume": "58252",
      "turnover": "15914525",
      "trades": "479"
    },
    {
      "date": "2026-06-04",
      "bid": "268.60",
      "ask": "269.40",
      "open": "273.00",
      "high": "275.00",
      "low": "265.40",
      "close": "270.00",
      "average": "270.5395",
      "volume": "80930",
      "turnover": "21893410.9",
      "trades": "746"
    },
    {
      "date": "2026-06-05",
      "bid": "269.60",
      "ask": "271.80",
      "open": "270.00",
      "high": "276.00",
      "low": "269.40",
      "close": "269.80",
      "average": "271.6501",
      "volume": "45165",
      "turnover": "12270000.5",
      "trades": "472"
    },
    {
      "date": "2026-06-08",
      "bid": "272.20",
      "ask": "273.60",
      "open": "265.20",
      "high": "273.40",
      "low": "262.00",
      "close": "271.40",
      "average": "269.9432",
      "volume": "32589",
      "turnover": "8797221.69",
      "trades": "559"
    },
    {
      "date": "2026-06-09",
      "bid": "256.60",
      "ask": "258.00",
      "open": "270.20",
      "high": "270.20",
      "low": "255.60",
      "close": "255.60",
      "average": "260.514",
      "volume": "58415",
      "turnover": "15218470",
      "trades": "796"
    },
    {
      "date": "2026-06-10",
      "bid": "256.20",
      "ask": "256.60",
      "open": "255.60",
      "high": "260.00",
      "low": "250.00",
      "close": "254.80",
      "average": "255.5858",
      "volume": "64747",
      "turnover": "16545947.6",
      "trades": "899"
    },
    {
      "date": "2026-06-11",
      "bid": "251.80",
      "ask": "252.20",
      "open": "260.00",
      "high": "260.00",
      "low": "251.40",
      "close": "252.00",
      "average": "253.5811",
      "volume": "68719",
      "turnover": "17428737.1",
      "trades": "595"
    },
    {
      "date": "2026-06-12",
      "bid": "242.60",
      "ask": "243.40",
      "open": "255.20",
      "high": "255.20",
      "low": "238.00",
      "close": "242.40",
      "average": "244.2846",
      "volume": "69521",
      "turnover": "16981465.1",
      "trades": "815"
    },
    {
      "date": "2026-06-15",
      "bid": "231.80",
      "ask": "233.20",
      "open": "246.60",
      "high": "250.40",
      "low": "230.40",
      "close": "230.40",
      "average": "239.7452",
      "volume": "147683",
      "turnover": "35394737.2",
      "trades": "1018"
    },
    {
      "date": "2026-06-16",
      "bid": "227.00",
      "ask": "228.60",
      "open": "231.80",
      "high": "240.40",
      "low": "226.60",
      "close": "227.60",
      "average": "230.657",
      "volume": "68798",
      "turnover": "15876220",
      "trades": "934"
    },
    {
      "date": "2026-06-17",
      "bid": "214.40",
      "ask": "214.80",
      "open": "228.60",
      "high": "229.00",
      "low": "210.00",
      "close": "214.80",
      "average": "215.5795",
      "volume": "357165",
      "turnover": "77036379.9",
      "trades": "1931"
    },
    {
      "date": "2026-06-18",
      "bid": "212.40",
      "ask": "213.40",
      "open": "214.40",
      "high": "214.40",
      "low": "206.60",
      "close": "214.40",
      "average": "213.2033",
      "volume": "195203",
      "turnover": "41613468.9",
      "trades": "1104"
    },
    {
      "date": "2026-06-22",
      "bid": "209.80",
      "ask": "210.40",
      "open": "215.00",
      "high": "216.80",
      "low": "208.80",
      "close": "209.40",
      "average": "211.8395",
      "volume": "170191",
      "turnover": "36057546.2",
      "trades": "793"
    },
    {
      "date": "2026-06-23",
      "bid": "221.00",
      "ask": "221.80",
      "open": "207.80",
      "high": "223.80",
      "low": "206.40",
      "close": "221.00",
      "average": "216.2742",
      "volume": "200014",
      "turnover": "43077339.4",
      "trades": "1066"
    },
    {
      "date": "2026-06-24",
      "bid": "212.80",
      "ask": "214.00",
      "open": "221.80",
      "high": "223.00",
      "low": "205.40",
      "close": "214.00",
      "average": "211.4539",
      "volume": "225553",
      "turnover": "47691592.7",
      "trades": "2098"
    },
    {
      "date": "2026-06-25",
      "bid": "212.20",
      "ask": "213.20",
      "open": "214.00",
      "high": "216.00",
      "low": "207.20",
      "close": "211.20",
      "average": "212.2729",
      "volume": "95069",
      "turnover": "20184617.89",
      "trades": "921"
    },
    {
      "date": "2026-06-26",
      "bid": "205.00",
      "ask": "205.60",
      "open": "210.80",
      "high": "210.80",
      "low": "199.60",
      "close": "205.60",
      "average": "204.352",
      "volume": "122888",
      "turnover": "25086507.1",
      "trades": "1263"
    },
    {
      "date": "2026-06-29",
      "bid": "206.40",
      "ask": "207.60",
      "open": "205.60",
      "high": "209.20",
      "low": "203.60",
      "close": "206.60",
      "average": "206.4089",
      "volume": "67946",
      "turnover": "14024692.5",
      "trades": "819"
    },
    {
      "date": "2026-06-30",
      "bid": "206.40",
      "ask": "207.00",
      "open": "207.60",
      "high": "209.40",
      "low": "201.80",
      "close": "205.00",
      "average": "205.2135",
      "volume": "80852",
      "turnover": "16590355.2",
      "trades": "906"
    },
    {
      "date": "2026-07-01",
      "bid": "210.00",
      "ask": "210.80",
      "open": "206.40",
      "high": "210.80",
      "low": "205.60",
      "close": "210.60",
      "average": "209.3513",
      "volume": "77163",
      "turnover": "16147177.2",
      "trades": "910"
    },
    {
      "date": "2026-07-02",
      "bid": "222.00",
      "ask": "222.60",
      "open": "210.00",
      "high": "225.00",
      "low": "209.60",
      "close": "222.00",
      "average": "220.5521",
      "volume": "168142",
      "turnover": "37089234.7",
      "trades": "1217"
    },
    {
      "date": "2026-07-03",
      "bid": "219.80",
      "ask": "220.40",
      "open": "225.00",
      "high": "225.00",
      "low": "219.20",
      "close": "219.20",
      "average": "220.4147",
      "volume": "46392",
      "turnover": "10227094.4",
      "trades": "506"
    },
    {
      "date": "2026-07-06",
      "bid": "218.80",
      "ask": "221.00",
      "open": "220.00",
      "high": "225.00",
      "low": "217.00",
      "close": "221.20",
      "average": "220.8123",
      "volume": "55428",
      "turnover": "12237545.4",
      "trades": "541"
    },
    {
      "date": "2026-07-07",
      "bid": "217.60",
      "ask": "219.40",
      "open": "220.80",
      "high": "223.80",
      "low": "217.20",
      "close": "219.00",
      "average": "219.5366",
      "volume": "74797",
      "turnover": "16421153",
      "trades": "637"
    },
    {
      "date": "2026-07-08",
      "bid": "214.40",
      "ask": "215.20",
      "open": "217.60",
      "high": "217.60",
      "low": "209.80",
      "close": "215.20",
      "average": "213.8183",
      "volume": "40950",
      "turnover": "8755954.5",
      "trades": "617"
    },
    {
      "date": "2026-07-09",
      "bid": "214.00",
      "ask": "215.00",
      "open": "215.20",
      "high": "217.20",
      "low": "212.40",
      "close": "214.20",
      "average": "214.2867",
      "volume": "72487",
      "turnover": "15535168.8",
      "trades": "473"
    },
    {
      "date": "2026-07-10",
      "bid": "214.00",
      "ask": "214.60",
      "open": "214.00",
      "high": "217.40",
      "low": "213.60",
      "close": "214.40",
      "average": "214.9193",
      "volume": "26808",
      "turnover": "5764488.7",
      "trades": "336"
    },
    {
      "date": "2026-07-13",
      "bid": "211.40",
      "ask": "213.20",
      "open": "214.20",
      "high": "214.60",
      "low": "211.20",
      "close": "212.60",
      "average": "212.8785",
      "volume": "30135",
      "turnover": "6415114.7",
      "trades": "320"
    },
    {
      "date": "2026-07-14",
      "bid": "210.00",
      "ask": "211.00",
      "open": "213.00",
      "high": "213.20",
      "low": "208.20",
      "close": "209.20",
      "average": "209.74",
      "volume": "38500",
      "turnover": "8074989.4",
      "trades": "399"
    },
    {
      "date": "2026-07-15",
      "bid": "210.60",
      "ask": "211.20",
      "open": "210.00",
      "high": "211.60",
      "low": "203.00",
      "close": "211.60",
      "average": "208.3494",
      "volume": "51938",
      "turnover": "10821135.8",
      "trades": "619"
    },
    {
      "date": "2026-07-16",
      "bid": "206.60",
      "ask": "207.60",
      "open": "211.60",
      "high": "214.20",
      "low": "206.20",
      "close": "207.00",
      "average": "207.9553",
      "volume": "59280",
      "turnover": "12327588.8",
      "trades": "535"
    },
    {
      "date": "2026-07-17",
      "bid": "215.00",
      "ask": "216.20",
      "open": "210.00",
      "high": "222.00",
      "low": "204.60",
      "close": "215.60",
      "average": "213.2336",
      "volume": "180486",
      "turnover": "38486505.6",
      "trades": "1265"
    },
    {
      "date": "2026-07-20",
      "bid": "201.60",
      "ask": "202.00",
      "open": "217.00",
      "high": "218.60",
      "low": "194.60",
      "close": "202.00",
      "average": "202.3696",
      "volume": "208275",
      "turnover": "42147329",
      "trades": "1907"
    },
    {
      "date": "2026-07-21",
      "bid": "203.20",
      "ask": "204.00",
      "open": "202.00",
      "high": "205.60",
      "low": "201.00",
      "close": "204.60",
      "average": "203.3449",
      "volume": "93756",
      "turnover": "19064146.8",
      "trades": "1123"
    },
    {
      "date": "2026-07-22",
      "bid": "211.20",
      "ask": "212.00",
      "open": "207.80",
      "high": "212.80",
      "low": "204.60",
      "close": "211.80",
      "average": "210.2983",
      "volume": "76302",
      "turnover": "16046178.8",
      "trades": "770"
    },
    {
      "date": "2026-07-23",
      "bid": "205.00",
      "ask": "205.60",
      "open": "210.80",
      "high": "210.80",
      "low": "204.60",
      "close": "204.60",
      "average": "206.1155",
      "volume": "56442",
      "turnover": "11633784.9",
      "trades": "656"
    },
    {
      "date": "2026-07-24",
      "bid": "206.20",
      "ask": "207.40",
      "open": "204.00",
      "high": "208.00",
      "low": "204.00",
      "close": "206.00",
      "average": "206.1929",
      "volume": "48008",
      "turnover": "9898944.19",
      "trades": "529"
    },
    {
      "date": "2026-07-27",
      "bid": "205.60",
      "ask": "206.40",
      "open": "201.00",
      "high": "208.40",
      "low": "201.00",
      "close": "205.80",
      "average": "205.7557",
      "volume": "56894",
      "turnover": "11706263.4",
      "trades": "754"
    },
    {
      "date": "2026-07-28",
      "bid": "213.20",
      "ask": "213.80",
      "open": "205.60",
      "high": "216.20",
      "low": "204.80",
      "close": "213.40",
      "average": "213.1736",
      "volume": "65230",
      "turnover": "13905246.2",
      "trades": "818"
    },
    {
      "date": "2026-07-29",
      "bid": "210.40",
      "ask": "211.00",
      "open": "213.80",
      "high": "215.00",
      "low": "208.00",
      "close": "209.80",
      "average": "210.3971",
      "volume": "49272",
      "turnover": "10366556.1",
      "trades": "617"
    },
    {
      "date": "2026-07-30",
      "bid": "207.20",
      "ask": "207.80",
      "open": "210.40",
      "high": "211.80",
      "low": "206.80",
      "close": "208.20",
      "average": "208.8942",
      "volume": "31869",
      "turnover": "6657249.2",
      "trades": "420"
    },
    {
      "date": "2026-07-31",
      "bid": "209.00",
      "ask": "209.80",
      "open": "208.20",
      "high": "214.00",
      "low": "207.60",
      "close": "207.80",
      "average": "208.999",
      "volume": "45719",
      "turnover": "9555222",
      "trades": "544"
    },
    {
      "date": "2026-08-03",
      "bid": "211.20",
      "ask": "211.60",
      "open": "208.00",
      "high": "213.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.6203",
      "volume": "52625",
      "turnover": "11083852.9",
      "trades": "500"
    },
    {
      "date": "2026-08-04",
      "bid": "217.00",
      "ask": "217.40",
      "open": "211.60",
      "high": "220.80",
      "low": "211.60",
      "close": "218.00",
      "average": "217.6319",
      "volume": "114689",
      "turnover": "24958771.5",
      "trades": "1004"
    },
    {
      "date": "2026-08-05",
      "bid": "213.60",
      "ask": "214.20",
      "open": "218.40",
      "high": "220.00",
      "low": "213.60",
      "close": "214.00",
      "average": "216.1525",
      "volume": "57846",
      "turnover": "12503556.8",
      "trades": "686"
    }
  ]
}