{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX268/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/know?id=TX268",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX268",
    "asset_class": "SHARES",
    "isin": "SE0000421273",
    "symbol": "KNOW",
    "company": "Knowit",
    "market": null,
    "last_sale_price": "SEK 93.70",
    "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": "303.50",
      "ask": "305.00",
      "open": "302.00",
      "high": "310.00",
      "low": "300.50",
      "close": "305.50",
      "average": "304.9579",
      "volume": "24889",
      "turnover": "7590097",
      "trades": "451"
    },
    {
      "date": "2021-08-03",
      "bid": "303.50",
      "ask": "306.00",
      "open": "305.00",
      "high": "308.00",
      "low": "303.50",
      "close": "305.00",
      "average": "305.3751",
      "volume": "7516",
      "turnover": "2295199.5",
      "trades": "263"
    },
    {
      "date": "2021-08-04",
      "bid": "305.50",
      "ask": "307.00",
      "open": "304.50",
      "high": "309.00",
      "low": "304.00",
      "close": "305.50",
      "average": "305.9687",
      "volume": "16913",
      "turnover": "5174848",
      "trades": "269"
    },
    {
      "date": "2021-08-05",
      "bid": "301.50",
      "ask": "303.50",
      "open": "305.50",
      "high": "309.00",
      "low": "301.00",
      "close": "302.00",
      "average": "304.806",
      "volume": "19114",
      "turnover": "5824704.5",
      "trades": "307"
    },
    {
      "date": "2021-08-06",
      "bid": "300.00",
      "ask": "302.00",
      "open": "305.00",
      "high": "305.00",
      "low": "300.00",
      "close": "300.00",
      "average": "300.5205",
      "volume": "20750",
      "turnover": "6236819",
      "trades": "377"
    },
    {
      "date": "2021-08-09",
      "bid": "305.50",
      "ask": "307.50",
      "open": "300.00",
      "high": "308.00",
      "low": "298.50",
      "close": "306.00",
      "average": "304.5502",
      "volume": "14624",
      "turnover": "4453804",
      "trades": "404"
    },
    {
      "date": "2021-08-10",
      "bid": "319.50",
      "ask": "321.00",
      "open": "307.00",
      "high": "326.50",
      "low": "305.50",
      "close": "322.50",
      "average": "318.4835",
      "volume": "59680",
      "turnover": "19007456.75",
      "trades": "808"
    },
    {
      "date": "2021-08-11",
      "bid": "318.00",
      "ask": "320.50",
      "open": "322.00",
      "high": "322.00",
      "low": "317.00",
      "close": "318.00",
      "average": "318.6902",
      "volume": "12567",
      "turnover": "4004934.25",
      "trades": "307"
    },
    {
      "date": "2021-08-12",
      "bid": "317.00",
      "ask": "318.50",
      "open": "318.00",
      "high": "320.50",
      "low": "316.00",
      "close": "317.00",
      "average": "318.0199",
      "volume": "13510",
      "turnover": "4298272.25",
      "trades": "281"
    },
    {
      "date": "2021-08-13",
      "bid": "317.00",
      "ask": "318.50",
      "open": "317.00",
      "high": "320.50",
      "low": "317.00",
      "close": "318.50",
      "average": "318.0474",
      "volume": "11500",
      "turnover": "3656725.5",
      "trades": "360"
    },
    {
      "date": "2021-08-16",
      "bid": "319.50",
      "ask": "321.00",
      "open": "318.50",
      "high": "322.00",
      "low": "316.50",
      "close": "320.00",
      "average": "319.5221",
      "volume": "26831",
      "turnover": "8573056.5",
      "trades": "340"
    },
    {
      "date": "2021-08-17",
      "bid": "316.50",
      "ask": "319.50",
      "open": "319.50",
      "high": "320.00",
      "low": "311.00",
      "close": "316.50",
      "average": "315.0818",
      "volume": "180344",
      "turnover": "56829216",
      "trades": "308"
    },
    {
      "date": "2021-08-18",
      "bid": "330.50",
      "ask": "333.00",
      "open": "317.00",
      "high": "334.00",
      "low": "316.50",
      "close": "333.50",
      "average": "331.3659",
      "volume": "161336",
      "turnover": "53461117.5",
      "trades": "467"
    },
    {
      "date": "2021-08-19",
      "bid": "328.50",
      "ask": "330.50",
      "open": "329.00",
      "high": "332.00",
      "low": "324.50",
      "close": "327.50",
      "average": "329.043",
      "volume": "55359",
      "turnover": "18213220",
      "trades": "401"
    },
    {
      "date": "2021-08-20",
      "bid": "330.50",
      "ask": "331.50",
      "open": "327.50",
      "high": "333.00",
      "low": "327.50",
      "close": "331.00",
      "average": "331.1827",
      "volume": "9693",
      "turnover": "3209202.5",
      "trades": "241"
    },
    {
      "date": "2021-08-23",
      "bid": "333.00",
      "ask": "335.00",
      "open": "331.00",
      "high": "338.00",
      "low": "331.00",
      "close": "336.50",
      "average": "336.0719",
      "volume": "34070",
      "turnover": "11448483.5",
      "trades": "389"
    },
    {
      "date": "2021-08-24",
      "bid": "331.50",
      "ask": "333.50",
      "open": "336.00",
      "high": "338.50",
      "low": "326.50",
      "close": "331.00",
      "average": "332.5108",
      "volume": "75585",
      "turnover": "25130197.5",
      "trades": "334"
    },
    {
      "date": "2021-08-25",
      "bid": "336.00",
      "ask": "339.50",
      "open": "331.00",
      "high": "339.50",
      "low": "323.50",
      "close": "339.00",
      "average": "333.5729",
      "volume": "63505",
      "turnover": "21183545.5",
      "trades": "331"
    },
    {
      "date": "2021-08-26",
      "bid": "334.50",
      "ask": "336.50",
      "open": "339.00",
      "high": "345.00",
      "low": "332.00",
      "close": "334.00",
      "average": "341.7516",
      "volume": "49779",
      "turnover": "17012051.5",
      "trades": "836"
    },
    {
      "date": "2021-08-27",
      "bid": "331.50",
      "ask": "333.00",
      "open": "335.00",
      "high": "340.00",
      "low": "329.00",
      "close": "331.00",
      "average": "332.1069",
      "volume": "13061",
      "turnover": "4336589",
      "trades": "485"
    },
    {
      "date": "2021-08-30",
      "bid": "326.00",
      "ask": "327.50",
      "open": "331.00",
      "high": "335.00",
      "low": "325.00",
      "close": "328.50",
      "average": "328.0789",
      "volume": "14074",
      "turnover": "4615623.5",
      "trades": "353"
    },
    {
      "date": "2021-08-31",
      "bid": "332.00",
      "ask": "335.00",
      "open": "329.00",
      "high": "335.00",
      "low": "325.00",
      "close": "334.50",
      "average": "331.1295",
      "volume": "11489",
      "turnover": "3802109",
      "trades": "340"
    },
    {
      "date": "2021-09-01",
      "bid": "327.50",
      "ask": "329.00",
      "open": "340.00",
      "high": "340.00",
      "low": "326.00",
      "close": "330.00",
      "average": "330.6744",
      "volume": "12790",
      "turnover": "4229840.75",
      "trades": "460"
    },
    {
      "date": "2021-09-02",
      "bid": "328.50",
      "ask": "330.00",
      "open": "325.50",
      "high": "332.00",
      "low": "325.50",
      "close": "330.50",
      "average": "329.3201",
      "volume": "41640",
      "turnover": "13712704",
      "trades": "334"
    },
    {
      "date": "2021-09-03",
      "bid": "329.00",
      "ask": "330.00",
      "open": "331.00",
      "high": "338.50",
      "low": "329.00",
      "close": "329.00",
      "average": "332.1988",
      "volume": "163032",
      "turnover": "54053528",
      "trades": "430"
    },
    {
      "date": "2021-09-06",
      "bid": "324.50",
      "ask": "326.50",
      "open": "329.00",
      "high": "333.00",
      "low": "324.50",
      "close": "327.00",
      "average": "326.6345",
      "volume": "10403",
      "turnover": "3398122",
      "trades": "365"
    },
    {
      "date": "2021-09-07",
      "bid": "327.50",
      "ask": "328.00",
      "open": "335.50",
      "high": "341.50",
      "low": "326.50",
      "close": "327.00",
      "average": "333.1291",
      "volume": "111537",
      "turnover": "37151871",
      "trades": "1314"
    },
    {
      "date": "2021-09-08",
      "bid": "319.00",
      "ask": "321.50",
      "open": "327.00",
      "high": "330.50",
      "low": "319.00",
      "close": "322.50",
      "average": "322.9338",
      "volume": "33660",
      "turnover": "10870606.5",
      "trades": "597"
    },
    {
      "date": "2021-09-09",
      "bid": "326.00",
      "ask": "329.00",
      "open": "321.00",
      "high": "329.50",
      "low": "313.50",
      "close": "329.00",
      "average": "324.3496",
      "volume": "26472",
      "turnover": "8589174.75",
      "trades": "569"
    },
    {
      "date": "2021-09-10",
      "bid": "322.00",
      "ask": "323.50",
      "open": "329.00",
      "high": "329.00",
      "low": "320.00",
      "close": "324.00",
      "average": "323.9396",
      "volume": "13837",
      "turnover": "4482301.5",
      "trades": "432"
    },
    {
      "date": "2021-09-13",
      "bid": "314.00",
      "ask": "315.00",
      "open": "324.00",
      "high": "324.00",
      "low": "314.00",
      "close": "314.00",
      "average": "317.6072",
      "volume": "12881",
      "turnover": "4091098",
      "trades": "383"
    },
    {
      "date": "2021-09-14",
      "bid": "314.00",
      "ask": "316.00",
      "open": "314.50",
      "high": "317.50",
      "low": "310.50",
      "close": "316.00",
      "average": "313.4358",
      "volume": "18998",
      "turnover": "5953468.75",
      "trades": "381"
    },
    {
      "date": "2021-09-15",
      "bid": "313.00",
      "ask": "314.50",
      "open": "315.50",
      "high": "319.00",
      "low": "311.00",
      "close": "314.50",
      "average": "315.0966",
      "volume": "18239",
      "turnover": "5747047",
      "trades": "513"
    },
    {
      "date": "2021-09-16",
      "bid": "313.00",
      "ask": "314.00",
      "open": "314.50",
      "high": "319.00",
      "low": "310.50",
      "close": "314.50",
      "average": "313.1301",
      "volume": "33897",
      "turnover": "10614171",
      "trades": "298"
    },
    {
      "date": "2021-09-17",
      "bid": "332.00",
      "ask": "334.00",
      "open": "320.50",
      "high": "340.00",
      "low": "317.50",
      "close": "334.50",
      "average": "332.7686",
      "volume": "64703",
      "turnover": "21527920.25",
      "trades": "1041"
    },
    {
      "date": "2021-09-20",
      "bid": "351.00",
      "ask": "352.00",
      "open": "362.50",
      "high": "373.50",
      "low": "342.50",
      "close": "352.00",
      "average": "356.8244",
      "volume": "307681",
      "turnover": "109668206.75",
      "trades": "4159"
    },
    {
      "date": "2021-09-21",
      "bid": "364.00",
      "ask": "365.50",
      "open": "359.50",
      "high": "373.00",
      "low": "359.00",
      "close": "364.50",
      "average": "364.9355",
      "volume": "228402",
      "turnover": "83393774",
      "trades": "3099"
    },
    {
      "date": "2021-09-22",
      "bid": "358.00",
      "ask": "359.50",
      "open": "364.50",
      "high": "369.00",
      "low": "351.50",
      "close": "359.00",
      "average": "358.0541",
      "volume": "102714",
      "turnover": "36777980.25",
      "trades": "1865"
    },
    {
      "date": "2021-09-23",
      "bid": "362.50",
      "ask": "363.00",
      "open": "361.50",
      "high": "364.00",
      "low": "355.00",
      "close": "362.50",
      "average": "360.9564",
      "volume": "122635",
      "turnover": "44238926",
      "trades": "1226"
    },
    {
      "date": "2021-09-24",
      "bid": "370.50",
      "ask": "372.00",
      "open": "362.00",
      "high": "373.00",
      "low": "357.50",
      "close": "371.00",
      "average": "366.7403",
      "volume": "74675",
      "turnover": "27380176.5",
      "trades": "1332"
    },
    {
      "date": "2021-09-27",
      "bid": "365.00",
      "ask": "366.50",
      "open": "373.00",
      "high": "385.00",
      "low": "362.00",
      "close": "366.00",
      "average": "371.6579",
      "volume": "87772",
      "turnover": "32618739",
      "trades": "1393"
    },
    {
      "date": "2021-09-28",
      "bid": "349.00",
      "ask": "350.00",
      "open": "366.00",
      "high": "366.00",
      "low": "345.50",
      "close": "348.50",
      "average": "351.9373",
      "volume": "99302",
      "turnover": "34948928.5",
      "trades": "1644"
    },
    {
      "date": "2021-09-29",
      "bid": "347.50",
      "ask": "349.00",
      "open": "348.50",
      "high": "357.00",
      "low": "345.00",
      "close": "347.00",
      "average": "350.1028",
      "volume": "43320",
      "turnover": "15169773",
      "trades": "808"
    },
    {
      "date": "2021-09-30",
      "bid": "351.50",
      "ask": "352.50",
      "open": "355.00",
      "high": "359.50",
      "low": "349.00",
      "close": "353.00",
      "average": "354.3698",
      "volume": "32285",
      "turnover": "11441037.75",
      "trades": "837"
    },
    {
      "date": "2021-10-01",
      "bid": "355.00",
      "ask": "357.00",
      "open": "349.00",
      "high": "357.00",
      "low": "343.50",
      "close": "357.00",
      "average": "351.1642",
      "volume": "53681",
      "turnover": "18850847",
      "trades": "774"
    },
    {
      "date": "2021-10-04",
      "bid": "347.50",
      "ask": "350.00",
      "open": "356.50",
      "high": "356.50",
      "low": "346.00",
      "close": "350.00",
      "average": "349.7443",
      "volume": "39876",
      "turnover": "13947009.25",
      "trades": "779"
    },
    {
      "date": "2021-10-05",
      "bid": "355.50",
      "ask": "357.00",
      "open": "350.00",
      "high": "357.50",
      "low": "346.50",
      "close": "357.50",
      "average": "351.6767",
      "volume": "37057",
      "turnover": "13028640.5",
      "trades": "673"
    },
    {
      "date": "2021-10-06",
      "bid": "348.00",
      "ask": "348.50",
      "open": "355.00",
      "high": "355.00",
      "low": "346.00",
      "close": "348.50",
      "average": "349.6659",
      "volume": "37557",
      "turnover": "13132458",
      "trades": "885"
    },
    {
      "date": "2021-10-07",
      "bid": "338.50",
      "ask": "340.00",
      "open": "345.00",
      "high": "352.00",
      "low": "331.00",
      "close": "340.00",
      "average": "340.1263",
      "volume": "96196",
      "turnover": "32721256.5",
      "trades": "1443"
    },
    {
      "date": "2021-10-08",
      "bid": "335.00",
      "ask": "336.50",
      "open": "340.50",
      "high": "343.00",
      "low": "330.50",
      "close": "335.50",
      "average": "335.5754",
      "volume": "48250",
      "turnover": "16191536.5",
      "trades": "884"
    },
    {
      "date": "2021-10-11",
      "bid": "335.50",
      "ask": "336.50",
      "open": "336.00",
      "high": "337.50",
      "low": "329.00",
      "close": "336.50",
      "average": "334.1901",
      "volume": "41346",
      "turnover": "13811929.5",
      "trades": "723"
    },
    {
      "date": "2021-10-12",
      "bid": "342.50",
      "ask": "344.50",
      "open": "336.50",
      "high": "344.00",
      "low": "332.00",
      "close": "343.00",
      "average": "340.4792",
      "volume": "34039",
      "turnover": "11589666.25",
      "trades": "566"
    },
    {
      "date": "2021-10-13",
      "bid": "348.50",
      "ask": "350.00",
      "open": "343.00",
      "high": "353.00",
      "low": "342.00",
      "close": "350.00",
      "average": "349.4459",
      "volume": "47735",
      "turnover": "16677235.5",
      "trades": "682"
    },
    {
      "date": "2021-10-14",
      "bid": "349.50",
      "ask": "350.50",
      "open": "350.00",
      "high": "352.50",
      "low": "347.00",
      "close": "350.50",
      "average": "349.5789",
      "volume": "34947",
      "turnover": "12216734",
      "trades": "559"
    },
    {
      "date": "2021-10-15",
      "bid": "345.00",
      "ask": "346.50",
      "open": "350.50",
      "high": "352.50",
      "low": "339.50",
      "close": "346.00",
      "average": "344.5892",
      "volume": "63678",
      "turnover": "21942603",
      "trades": "1054"
    },
    {
      "date": "2021-10-18",
      "bid": "346.00",
      "ask": "347.00",
      "open": "345.00",
      "high": "350.00",
      "low": "344.50",
      "close": "346.50",
      "average": "346.4273",
      "volume": "30937",
      "turnover": "10717461.5",
      "trades": "506"
    },
    {
      "date": "2021-10-19",
      "bid": "347.50",
      "ask": "348.50",
      "open": "348.00",
      "high": "352.50",
      "low": "345.00",
      "close": "348.50",
      "average": "347.063",
      "volume": "48093",
      "turnover": "16692545.25",
      "trades": "696"
    },
    {
      "date": "2021-10-20",
      "bid": "356.00",
      "ask": "357.00",
      "open": "345.00",
      "high": "359.50",
      "low": "342.50",
      "close": "355.00",
      "average": "354.6296",
      "volume": "70247",
      "turnover": "24911597.75",
      "trades": "934"
    },
    {
      "date": "2021-10-21",
      "bid": "355.00",
      "ask": "356.50",
      "open": "356.50",
      "high": "359.50",
      "low": "352.00",
      "close": "357.00",
      "average": "356.9477",
      "volume": "41890",
      "turnover": "14952010.75",
      "trades": "517"
    },
    {
      "date": "2021-10-22",
      "bid": "385.00",
      "ask": "387.00",
      "open": "365.00",
      "high": "394.00",
      "low": "361.50",
      "close": "387.00",
      "average": "378.4067",
      "volume": "97034",
      "turnover": "36714977.25",
      "trades": "1534"
    },
    {
      "date": "2021-10-25",
      "bid": "349.50",
      "ask": "350.00",
      "open": "377.00",
      "high": "377.00",
      "low": "339.50",
      "close": "350.50",
      "average": "351.7949",
      "volume": "291245",
      "turnover": "102470276.25",
      "trades": "4512"
    },
    {
      "date": "2021-10-26",
      "bid": "354.50",
      "ask": "355.00",
      "open": "351.50",
      "high": "359.50",
      "low": "344.00",
      "close": "355.00",
      "average": "352.0594",
      "volume": "72122",
      "turnover": "25391230",
      "trades": "1207"
    },
    {
      "date": "2021-10-27",
      "bid": "346.00",
      "ask": "346.50",
      "open": "356.00",
      "high": "358.00",
      "low": "344.50",
      "close": "347.00",
      "average": "349.2869",
      "volume": "40996",
      "turnover": "14319366.5",
      "trades": "889"
    },
    {
      "date": "2021-10-28",
      "bid": "349.50",
      "ask": "350.50",
      "open": "349.50",
      "high": "351.50",
      "low": "345.00",
      "close": "351.50",
      "average": "348.9367",
      "volume": "35074",
      "turnover": "12238504.5",
      "trades": "754"
    },
    {
      "date": "2021-10-29",
      "bid": "346.00",
      "ask": "347.50",
      "open": "351.50",
      "high": "354.50",
      "low": "344.00",
      "close": "345.00",
      "average": "347.8295",
      "volume": "29676",
      "turnover": "10322187.5",
      "trades": "705"
    },
    {
      "date": "2021-11-01",
      "bid": "358.00",
      "ask": "358.50",
      "open": "345.00",
      "high": "361.00",
      "low": "344.00",
      "close": "359.00",
      "average": "354.8649",
      "volume": "38504",
      "turnover": "13667621.75",
      "trades": "851"
    },
    {
      "date": "2021-11-02",
      "bid": "359.00",
      "ask": "360.00",
      "open": "359.00",
      "high": "364.00",
      "low": "356.50",
      "close": "361.00",
      "average": "359.929",
      "volume": "27234",
      "turnover": "9801739.5",
      "trades": "634"
    },
    {
      "date": "2021-11-03",
      "bid": "367.00",
      "ask": "367.50",
      "open": "356.00",
      "high": "368.50",
      "low": "355.00",
      "close": "367.50",
      "average": "365.5425",
      "volume": "214725",
      "turnover": "78490863",
      "trades": "610"
    },
    {
      "date": "2021-11-04",
      "bid": "380.00",
      "ask": "381.50",
      "open": "368.50",
      "high": "384.50",
      "low": "368.00",
      "close": "384.50",
      "average": "381.6029",
      "volume": "122578",
      "turnover": "46758100.5",
      "trades": "631"
    },
    {
      "date": "2021-11-05",
      "bid": "380.00",
      "ask": "382.50",
      "open": "383.50",
      "high": "386.50",
      "low": "378.00",
      "close": "382.00",
      "average": "382.8156",
      "volume": "14842",
      "turnover": "5682382",
      "trades": "272"
    },
    {
      "date": "2021-11-08",
      "bid": "378.50",
      "ask": "380.00",
      "open": "380.00",
      "high": "382.50",
      "low": "374.50",
      "close": "381.50",
      "average": "379.8552",
      "volume": "28874",
      "turnover": "10972867",
      "trades": "435"
    },
    {
      "date": "2021-11-09",
      "bid": "378.50",
      "ask": "380.00",
      "open": "381.50",
      "high": "382.50",
      "low": "375.00",
      "close": "378.50",
      "average": "378.3962",
      "volume": "37239",
      "turnover": "14091879.5",
      "trades": "509"
    },
    {
      "date": "2021-11-10",
      "bid": "385.50",
      "ask": "386.50",
      "open": "378.00",
      "high": "390.50",
      "low": "376.50",
      "close": "386.00",
      "average": "384.7468",
      "volume": "64710",
      "turnover": "24895850.75",
      "trades": "525"
    },
    {
      "date": "2021-11-11",
      "bid": "393.00",
      "ask": "395.00",
      "open": "385.00",
      "high": "397.50",
      "low": "382.00",
      "close": "395.00",
      "average": "391.6933",
      "volume": "25091",
      "turnover": "9827977",
      "trades": "399"
    },
    {
      "date": "2021-11-12",
      "bid": "388.00",
      "ask": "389.50",
      "open": "394.50",
      "high": "394.50",
      "low": "384.00",
      "close": "386.50",
      "average": "387.9095",
      "volume": "26336",
      "turnover": "10215968",
      "trades": "533"
    },
    {
      "date": "2021-11-15",
      "bid": "383.50",
      "ask": "385.50",
      "open": "382.50",
      "high": "391.00",
      "low": "381.50",
      "close": "384.00",
      "average": "385.1889",
      "volume": "21387",
      "turnover": "8237399",
      "trades": "475"
    },
    {
      "date": "2021-11-16",
      "bid": "378.50",
      "ask": "379.50",
      "open": "384.50",
      "high": "386.00",
      "low": "376.50",
      "close": "378.50",
      "average": "380.6075",
      "volume": "26136",
      "turnover": "9947558.5",
      "trades": "612"
    },
    {
      "date": "2021-11-17",
      "bid": "383.50",
      "ask": "385.00",
      "open": "379.00",
      "high": "388.50",
      "low": "378.50",
      "close": "384.00",
      "average": "384.7574",
      "volume": "34076",
      "turnover": "13110991.5",
      "trades": "460"
    },
    {
      "date": "2021-11-18",
      "bid": "392.00",
      "ask": "393.00",
      "open": "384.50",
      "high": "394.00",
      "low": "384.50",
      "close": "393.00",
      "average": "389.7847",
      "volume": "37492",
      "turnover": "14613809.5",
      "trades": "472"
    },
    {
      "date": "2021-11-19",
      "bid": "390.50",
      "ask": "391.50",
      "open": "393.00",
      "high": "394.00",
      "low": "389.00",
      "close": "393.00",
      "average": "391.2351",
      "volume": "23819",
      "turnover": "9318830",
      "trades": "429"
    },
    {
      "date": "2021-11-22",
      "bid": "385.00",
      "ask": "387.00",
      "open": "393.00",
      "high": "399.00",
      "low": "384.50",
      "close": "384.50",
      "average": "392.3715",
      "volume": "16563",
      "turnover": "6498848.5",
      "trades": "411"
    },
    {
      "date": "2021-11-23",
      "bid": "372.00",
      "ask": "373.00",
      "open": "384.50",
      "high": "385.00",
      "low": "367.50",
      "close": "374.00",
      "average": "372.8217",
      "volume": "30709",
      "turnover": "11449162.5",
      "trades": "752"
    },
    {
      "date": "2021-11-24",
      "bid": "366.00",
      "ask": "367.50",
      "open": "374.00",
      "high": "377.50",
      "low": "360.00",
      "close": "368.50",
      "average": "366.6389",
      "volume": "19777",
      "turnover": "7251137.25",
      "trades": "647"
    },
    {
      "date": "2021-11-25",
      "bid": "373.50",
      "ask": "374.50",
      "open": "368.50",
      "high": "379.00",
      "low": "368.50",
      "close": "375.00",
      "average": "374.2026",
      "volume": "16438",
      "turnover": "6149333.5",
      "trades": "366"
    },
    {
      "date": "2021-11-26",
      "bid": "364.50",
      "ask": "366.00",
      "open": "364.50",
      "high": "370.00",
      "low": "360.00",
      "close": "365.00",
      "average": "367.2757",
      "volume": "128078",
      "turnover": "46765954.75",
      "trades": "656"
    },
    {
      "date": "2021-11-29",
      "bid": "369.50",
      "ask": "371.00",
      "open": "365.00",
      "high": "379.00",
      "low": "364.50",
      "close": "369.50",
      "average": "371.6275",
      "volume": "20703",
      "turnover": "7696826.5",
      "trades": "491"
    },
    {
      "date": "2021-11-30",
      "bid": "369.00",
      "ask": "370.00",
      "open": "369.50",
      "high": "377.50",
      "low": "363.00",
      "close": "371.00",
      "average": "370.5337",
      "volume": "67208",
      "turnover": "24902828",
      "trades": "577"
    },
    {
      "date": "2021-12-01",
      "bid": "370.00",
      "ask": "371.50",
      "open": "371.00",
      "high": "374.50",
      "low": "362.00",
      "close": "372.50",
      "average": "368.2068",
      "volume": "22449",
      "turnover": "8265178.25",
      "trades": "395"
    },
    {
      "date": "2021-12-02",
      "bid": "352.50",
      "ask": "354.50",
      "open": "367.00",
      "high": "367.00",
      "low": "349.00",
      "close": "354.50",
      "average": "354.6888",
      "volume": "57824",
      "turnover": "20509468.5",
      "trades": "945"
    },
    {
      "date": "2021-12-03",
      "bid": "348.00",
      "ask": "350.00",
      "open": "355.50",
      "high": "359.00",
      "low": "348.50",
      "close": "351.50",
      "average": "353.0396",
      "volume": "108602",
      "turnover": "38697337",
      "trades": "449"
    },
    {
      "date": "2021-12-06",
      "bid": "338.50",
      "ask": "340.00",
      "open": "351.50",
      "high": "354.00",
      "low": "336.00",
      "close": "339.00",
      "average": "342.9411",
      "volume": "39446",
      "turnover": "13526125",
      "trades": "698"
    },
    {
      "date": "2021-12-07",
      "bid": "353.00",
      "ask": "354.00",
      "open": "340.00",
      "high": "354.50",
      "low": "339.00",
      "close": "354.50",
      "average": "345.9482",
      "volume": "55407",
      "turnover": "19167709.5",
      "trades": "672"
    },
    {
      "date": "2021-12-08",
      "bid": "353.50",
      "ask": "355.50",
      "open": "354.00",
      "high": "359.00",
      "low": "351.00",
      "close": "355.50",
      "average": "355.6809",
      "volume": "25253",
      "turnover": "8982010",
      "trades": "488"
    },
    {
      "date": "2021-12-09",
      "bid": "356.00",
      "ask": "357.00",
      "open": "356.50",
      "high": "363.00",
      "low": "352.00",
      "close": "357.00",
      "average": "358.0954",
      "volume": "17755",
      "turnover": "6356705",
      "trades": "406"
    },
    {
      "date": "2021-12-10",
      "bid": "356.00",
      "ask": "357.00",
      "open": "355.00",
      "high": "359.50",
      "low": "353.00",
      "close": "359.00",
      "average": "355.124",
      "volume": "117359",
      "turnover": "41677004.5",
      "trades": "445"
    },
    {
      "date": "2021-12-13",
      "bid": "360.50",
      "ask": "361.00",
      "open": "358.00",
      "high": "363.50",
      "low": "352.00",
      "close": "359.00",
      "average": "360.0109",
      "volume": "28017",
      "turnover": "10086840.5",
      "trades": "699"
    },
    {
      "date": "2021-12-14",
      "bid": "350.50",
      "ask": "352.00",
      "open": "361.50",
      "high": "366.00",
      "low": "350.50",
      "close": "352.00",
      "average": "358.4833",
      "volume": "33254",
      "turnover": "11921003.75",
      "trades": "482"
    },
    {
      "date": "2021-12-15",
      "bid": "347.50",
      "ask": "348.50",
      "open": "353.50",
      "high": "357.00",
      "low": "346.00",
      "close": "347.00",
      "average": "350.0419",
      "volume": "17450",
      "turnover": "6108231.5",
      "trades": "432"
    },
    {
      "date": "2021-12-16",
      "bid": "345.00",
      "ask": "346.00",
      "open": "347.50",
      "high": "356.00",
      "low": "344.50",
      "close": "345.00",
      "average": "348.5637",
      "volume": "23474",
      "turnover": "8182016.5",
      "trades": "571"
    },
    {
      "date": "2021-12-17",
      "bid": "352.00",
      "ask": "353.00",
      "open": "345.00",
      "high": "354.00",
      "low": "342.00",
      "close": "354.00",
      "average": "350.6507",
      "volume": "32277",
      "turnover": "11317669",
      "trades": "442"
    },
    {
      "date": "2021-12-20",
      "bid": "347.00",
      "ask": "348.00",
      "open": "352.00",
      "high": "352.00",
      "low": "345.00",
      "close": "347.50",
      "average": "348.4474",
      "volume": "13486",
      "turnover": "4699648.5",
      "trades": "434"
    },
    {
      "date": "2021-12-21",
      "bid": "344.00",
      "ask": "346.00",
      "open": "347.50",
      "high": "353.00",
      "low": "343.50",
      "close": "345.50",
      "average": "346.8913",
      "volume": "37218",
      "turnover": "12910401.75",
      "trades": "620"
    },
    {
      "date": "2021-12-22",
      "bid": "357.00",
      "ask": "359.00",
      "open": "347.00",
      "high": "361.50",
      "low": "345.50",
      "close": "358.00",
      "average": "350.9266",
      "volume": "70545",
      "turnover": "24756114",
      "trades": "500"
    },
    {
      "date": "2021-12-23",
      "bid": "355.50",
      "ask": "356.50",
      "open": "355.00",
      "high": "362.50",
      "low": "354.50",
      "close": "355.50",
      "average": "356.0563",
      "volume": "48580",
      "turnover": "17297351.5",
      "trades": "482"
    },
    {
      "date": "2021-12-27",
      "bid": "356.00",
      "ask": "357.50",
      "open": "355.50",
      "high": "363.00",
      "low": "352.50",
      "close": "356.50",
      "average": "357.2511",
      "volume": "26308",
      "turnover": "9399397",
      "trades": "462"
    },
    {
      "date": "2021-12-28",
      "bid": "365.50",
      "ask": "367.00",
      "open": "353.00",
      "high": "367.00",
      "low": "353.00",
      "close": "367.00",
      "average": "360.7011",
      "volume": "22309",
      "turnover": "8046030.5",
      "trades": "491"
    },
    {
      "date": "2021-12-29",
      "bid": "370.00",
      "ask": "372.00",
      "open": "367.00",
      "high": "376.50",
      "low": "364.00",
      "close": "372.00",
      "average": "370.159",
      "volume": "25404",
      "turnover": "9403521.75",
      "trades": "455"
    },
    {
      "date": "2021-12-30",
      "bid": "373.50",
      "ask": "375.00",
      "open": "375.00",
      "high": "377.50",
      "low": "370.50",
      "close": "375.50",
      "average": "374.3981",
      "volume": "8968",
      "turnover": "3357602.5",
      "trades": "279"
    },
    {
      "date": "2022-01-03",
      "bid": "372.00",
      "ask": "374.00",
      "open": "375.50",
      "high": "378.00",
      "low": "371.50",
      "close": "375.00",
      "average": "374.5042",
      "volume": "10380",
      "turnover": "3885781.75",
      "trades": "297"
    },
    {
      "date": "2022-01-04",
      "bid": "363.50",
      "ask": "365.50",
      "open": "375.00",
      "high": "379.00",
      "low": "363.50",
      "close": "364.00",
      "average": "370.3602",
      "volume": "20959",
      "turnover": "7762160.75",
      "trades": "488"
    },
    {
      "date": "2022-01-05",
      "bid": "361.00",
      "ask": "362.00",
      "open": "364.00",
      "high": "368.00",
      "low": "360.00",
      "close": "362.00",
      "average": "362.3799",
      "volume": "7476",
      "turnover": "2709152",
      "trades": "191"
    },
    {
      "date": "2022-01-07",
      "bid": "345.50",
      "ask": "347.50",
      "open": "358.00",
      "high": "358.50",
      "low": "343.50",
      "close": "343.50",
      "average": "348.4992",
      "volume": "28161",
      "turnover": "9815139.75",
      "trades": "790"
    },
    {
      "date": "2022-01-10",
      "bid": "334.00",
      "ask": "335.50",
      "open": "343.50",
      "high": "349.50",
      "low": "333.00",
      "close": "334.50",
      "average": "336.1351",
      "volume": "51473",
      "turnover": "17295813.5",
      "trades": "824"
    },
    {
      "date": "2022-01-11",
      "bid": "347.50",
      "ask": "349.00",
      "open": "334.50",
      "high": "351.50",
      "low": "334.50",
      "close": "348.50",
      "average": "346.1312",
      "volume": "22990",
      "turnover": "7959983",
      "trades": "486"
    },
    {
      "date": "2022-01-12",
      "bid": "345.50",
      "ask": "347.50",
      "open": "349.00",
      "high": "353.50",
      "low": "343.00",
      "close": "347.50",
      "average": "348.2418",
      "volume": "11453",
      "turnover": "3986597",
      "trades": "359"
    },
    {
      "date": "2022-01-13",
      "bid": "343.00",
      "ask": "344.50",
      "open": "347.50",
      "high": "350.00",
      "low": "342.50",
      "close": "343.00",
      "average": "345.5822",
      "volume": "9487",
      "turnover": "3278505",
      "trades": "280"
    },
    {
      "date": "2022-01-14",
      "bid": "335.50",
      "ask": "336.50",
      "open": "340.00",
      "high": "344.00",
      "low": "335.50",
      "close": "336.50",
      "average": "338.8521",
      "volume": "17065",
      "turnover": "5782696.75",
      "trades": "497"
    },
    {
      "date": "2022-01-17",
      "bid": "333.50",
      "ask": "335.00",
      "open": "336.50",
      "high": "336.50",
      "low": "330.00",
      "close": "334.00",
      "average": "333.2496",
      "volume": "19496",
      "turnover": "6497034.5",
      "trades": "536"
    },
    {
      "date": "2022-01-18",
      "bid": "326.50",
      "ask": "327.00",
      "open": "336.50",
      "high": "336.50",
      "low": "317.00",
      "close": "327.50",
      "average": "323.2812",
      "volume": "24470",
      "turnover": "7910691",
      "trades": "574"
    },
    {
      "date": "2022-01-19",
      "bid": "325.00",
      "ask": "326.50",
      "open": "327.50",
      "high": "333.00",
      "low": "320.50",
      "close": "328.50",
      "average": "325.7341",
      "volume": "77944",
      "turnover": "25389429",
      "trades": "644"
    },
    {
      "date": "2022-01-20",
      "bid": "332.00",
      "ask": "334.50",
      "open": "330.50",
      "high": "335.50",
      "low": "325.00",
      "close": "335.50",
      "average": "330.6963",
      "volume": "55787",
      "turnover": "18448556.5",
      "trades": "347"
    },
    {
      "date": "2022-01-21",
      "bid": "322.50",
      "ask": "324.50",
      "open": "329.50",
      "high": "330.00",
      "low": "317.00",
      "close": "325.00",
      "average": "322.7844",
      "volume": "30082",
      "turnover": "9710006",
      "trades": "509"
    },
    {
      "date": "2022-01-24",
      "bid": "309.00",
      "ask": "310.50",
      "open": "318.00",
      "high": "320.00",
      "low": "305.00",
      "close": "308.50",
      "average": "310.5658",
      "volume": "65551",
      "turnover": "20355348.75",
      "trades": "1007"
    },
    {
      "date": "2022-01-25",
      "bid": "319.00",
      "ask": "320.50",
      "open": "314.00",
      "high": "326.00",
      "low": "314.00",
      "close": "320.50",
      "average": "318.7082",
      "volume": "81302",
      "turnover": "25914969.25",
      "trades": "1056"
    },
    {
      "date": "2022-01-26",
      "bid": "321.50",
      "ask": "323.00",
      "open": "320.50",
      "high": "327.00",
      "low": "319.00",
      "close": "322.00",
      "average": "323.3794",
      "volume": "23133",
      "turnover": "7480735.75",
      "trades": "565"
    },
    {
      "date": "2022-01-27",
      "bid": "322.50",
      "ask": "324.50",
      "open": "320.00",
      "high": "325.50",
      "low": "312.00",
      "close": "323.00",
      "average": "319.2808",
      "volume": "26847",
      "turnover": "8572765.25",
      "trades": "492"
    },
    {
      "date": "2022-01-28",
      "bid": "322.50",
      "ask": "323.00",
      "open": "323.00",
      "high": "326.00",
      "low": "315.50",
      "close": "322.00",
      "average": "321.9608",
      "volume": "260859",
      "turnover": "83986480.25",
      "trades": "528"
    },
    {
      "date": "2022-01-31",
      "bid": "339.50",
      "ask": "340.50",
      "open": "336.00",
      "high": "341.00",
      "low": "327.50",
      "close": "338.00",
      "average": "335.6974",
      "volume": "25520",
      "turnover": "8567365.75",
      "trades": "411"
    },
    {
      "date": "2022-02-01",
      "bid": "342.50",
      "ask": "343.50",
      "open": "345.00",
      "high": "349.50",
      "low": "340.50",
      "close": "343.00",
      "average": "343.9114",
      "volume": "17165",
      "turnover": "5903239.5",
      "trades": "377"
    },
    {
      "date": "2022-02-02",
      "bid": "343.00",
      "ask": "345.50",
      "open": "342.50",
      "high": "347.50",
      "low": "342.00",
      "close": "347.00",
      "average": "344.3918",
      "volume": "33141",
      "turnover": "11413392.25",
      "trades": "516"
    },
    {
      "date": "2022-02-03",
      "bid": "333.00",
      "ask": "335.50",
      "open": "347.00",
      "high": "347.00",
      "low": "332.50",
      "close": "334.00",
      "average": "336.8122",
      "volume": "19952",
      "turnover": "6716056.75",
      "trades": "433"
    },
    {
      "date": "2022-02-04",
      "bid": "333.50",
      "ask": "335.00",
      "open": "348.00",
      "high": "348.00",
      "low": "326.50",
      "close": "335.50",
      "average": "331.1805",
      "volume": "347599",
      "turnover": "115118024",
      "trades": "675"
    },
    {
      "date": "2022-02-07",
      "bid": "338.50",
      "ask": "340.00",
      "open": "343.00",
      "high": "344.50",
      "low": "336.50",
      "close": "340.00",
      "average": "340.7057",
      "volume": "23514",
      "turnover": "8011354",
      "trades": "494"
    },
    {
      "date": "2022-02-08",
      "bid": "333.00",
      "ask": "335.00",
      "open": "342.00",
      "high": "342.00",
      "low": "324.00",
      "close": "333.50",
      "average": "329.6169",
      "volume": "43842",
      "turnover": "14450453",
      "trades": "641"
    },
    {
      "date": "2022-02-09",
      "bid": "331.00",
      "ask": "333.00",
      "open": "333.50",
      "high": "338.00",
      "low": "329.50",
      "close": "334.50",
      "average": "334.0735",
      "volume": "37009",
      "turnover": "12363698.25",
      "trades": "569"
    },
    {
      "date": "2022-02-10",
      "bid": "335.00",
      "ask": "336.50",
      "open": "341.50",
      "high": "341.50",
      "low": "327.00",
      "close": "335.50",
      "average": "333.1085",
      "volume": "22888",
      "turnover": "7614236.5",
      "trades": "413"
    },
    {
      "date": "2022-02-11",
      "bid": "340.00",
      "ask": "342.00",
      "open": "329.00",
      "high": "348.00",
      "low": "329.00",
      "close": "342.00",
      "average": "341.1061",
      "volume": "31051",
      "turnover": "10590063.25",
      "trades": "502"
    },
    {
      "date": "2022-02-14",
      "bid": "332.00",
      "ask": "333.00",
      "open": "332.00",
      "high": "334.00",
      "low": "315.00",
      "close": "331.50",
      "average": "324.5126",
      "volume": "56903",
      "turnover": "18468312.5",
      "trades": "1082"
    },
    {
      "date": "2022-02-15",
      "bid": "333.50",
      "ask": "335.50",
      "open": "331.50",
      "high": "338.00",
      "low": "329.50",
      "close": "334.50",
      "average": "335.1956",
      "volume": "50510",
      "turnover": "16930768.5",
      "trades": "549"
    },
    {
      "date": "2022-02-16",
      "bid": "325.00",
      "ask": "326.50",
      "open": "335.50",
      "high": "337.00",
      "low": "322.50",
      "close": "326.00",
      "average": "328.1087",
      "volume": "34758",
      "turnover": "11404316.5",
      "trades": "352"
    },
    {
      "date": "2022-02-17",
      "bid": "317.00",
      "ask": "319.00",
      "open": "326.00",
      "high": "327.00",
      "low": "315.00",
      "close": "318.50",
      "average": "319.7335",
      "volume": "34267",
      "turnover": "10956308",
      "trades": "508"
    },
    {
      "date": "2022-02-18",
      "bid": "309.00",
      "ask": "310.00",
      "open": "318.50",
      "high": "318.50",
      "low": "309.00",
      "close": "310.00",
      "average": "311.5953",
      "volume": "39582",
      "turnover": "12336631.25",
      "trades": "499"
    },
    {
      "date": "2022-02-21",
      "bid": "300.00",
      "ask": "302.00",
      "open": "310.00",
      "high": "311.50",
      "low": "298.50",
      "close": "302.50",
      "average": "303.1112",
      "volume": "36014",
      "turnover": "10916246",
      "trades": "563"
    },
    {
      "date": "2022-02-22",
      "bid": "302.50",
      "ask": "304.00",
      "open": "298.00",
      "high": "309.00",
      "low": "292.50",
      "close": "303.00",
      "average": "303.2659",
      "volume": "52616",
      "turnover": "15960888.5",
      "trades": "569"
    },
    {
      "date": "2022-02-23",
      "bid": "300.50",
      "ask": "301.50",
      "open": "305.00",
      "high": "306.00",
      "low": "297.00",
      "close": "300.50",
      "average": "301.2863",
      "volume": "23751",
      "turnover": "7154303.75",
      "trades": "359"
    },
    {
      "date": "2022-02-24",
      "bid": "297.00",
      "ask": "299.50",
      "open": "280.00",
      "high": "300.00",
      "low": "275.50",
      "close": "297.00",
      "average": "287.7661",
      "volume": "91041",
      "turnover": "26221421",
      "trades": "1109"
    },
    {
      "date": "2022-02-25",
      "bid": "299.50",
      "ask": "301.50",
      "open": "298.00",
      "high": "305.00",
      "low": "298.00",
      "close": "301.50",
      "average": "300.7472",
      "volume": "548790",
      "turnover": "165047226.25",
      "trades": "560"
    },
    {
      "date": "2022-02-28",
      "bid": "313.00",
      "ask": "315.00",
      "open": "297.50",
      "high": "316.00",
      "low": "296.50",
      "close": "316.00",
      "average": "311.852",
      "volume": "32793",
      "turnover": "10225723.25",
      "trades": "463"
    },
    {
      "date": "2022-03-01",
      "bid": "310.00",
      "ask": "312.00",
      "open": "316.00",
      "high": "316.00",
      "low": "303.50",
      "close": "311.00",
      "average": "310.4388",
      "volume": "28062",
      "turnover": "8712450",
      "trades": "387"
    },
    {
      "date": "2022-03-02",
      "bid": "307.00",
      "ask": "308.50",
      "open": "309.50",
      "high": "314.50",
      "low": "302.50",
      "close": "309.00",
      "average": "309.0362",
      "volume": "24899",
      "turnover": "7694692",
      "trades": "356"
    },
    {
      "date": "2022-03-03",
      "bid": "302.50",
      "ask": "303.50",
      "open": "309.00",
      "high": "312.50",
      "low": "301.00",
      "close": "303.50",
      "average": "305.5227",
      "volume": "13774",
      "turnover": "4208269.5",
      "trades": "259"
    },
    {
      "date": "2022-03-04",
      "bid": "288.50",
      "ask": "290.50",
      "open": "300.00",
      "high": "301.50",
      "low": "286.50",
      "close": "291.50",
      "average": "292.4773",
      "volume": "32292",
      "turnover": "9444677.5",
      "trades": "475"
    },
    {
      "date": "2022-03-07",
      "bid": "278.00",
      "ask": "279.50",
      "open": "284.50",
      "high": "286.00",
      "low": "269.50",
      "close": "278.00",
      "average": "275.6476",
      "volume": "186259",
      "turnover": "51338779.25",
      "trades": "742"
    },
    {
      "date": "2022-03-08",
      "bid": "275.50",
      "ask": "276.50",
      "open": "273.50",
      "high": "287.50",
      "low": "273.50",
      "close": "275.00",
      "average": "278.1097",
      "volume": "31863",
      "turnover": "8874061.5",
      "trades": "473"
    },
    {
      "date": "2022-03-09",
      "bid": "281.00",
      "ask": "282.00",
      "open": "276.50",
      "high": "287.00",
      "low": "275.50",
      "close": "283.00",
      "average": "281.9945",
      "volume": "54461",
      "turnover": "15359201",
      "trades": "608"
    },
    {
      "date": "2022-03-10",
      "bid": "284.00",
      "ask": "286.00",
      "open": "289.00",
      "high": "289.00",
      "low": "279.00",
      "close": "286.50",
      "average": "284.7035",
      "volume": "26821",
      "turnover": "7636033",
      "trades": "388"
    },
    {
      "date": "2022-03-11",
      "bid": "287.50",
      "ask": "289.50",
      "open": "289.00",
      "high": "294.00",
      "low": "285.00",
      "close": "289.50",
      "average": "289.8532",
      "volume": "107722",
      "turnover": "31226397",
      "trades": "499"
    },
    {
      "date": "2022-03-14",
      "bid": "298.50",
      "ask": "300.00",
      "open": "289.50",
      "high": "302.00",
      "low": "289.50",
      "close": "300.00",
      "average": "296.5289",
      "volume": "26178",
      "turnover": "7768998",
      "trades": "392"
    },
    {
      "date": "2022-03-15",
      "bid": "296.00",
      "ask": "298.00",
      "open": "292.00",
      "high": "300.50",
      "low": "291.50",
      "close": "298.50",
      "average": "297.2309",
      "volume": "11802",
      "turnover": "3504834.25",
      "trades": "300"
    },
    {
      "date": "2022-03-16",
      "bid": "308.50",
      "ask": "310.00",
      "open": "298.50",
      "high": "310.00",
      "low": "298.50",
      "close": "308.00",
      "average": "307.1881",
      "volume": "15366",
      "turnover": "4719670.5",
      "trades": "275"
    },
    {
      "date": "2022-03-17",
      "bid": "312.00",
      "ask": "315.00",
      "open": "312.50",
      "high": "315.50",
      "low": "310.00",
      "close": "313.00",
      "average": "312.5035",
      "volume": "18141",
      "turnover": "5669099.25",
      "trades": "331"
    },
    {
      "date": "2022-03-18",
      "bid": "321.00",
      "ask": "322.50",
      "open": "310.50",
      "high": "323.00",
      "low": "310.00",
      "close": "323.00",
      "average": "318.538",
      "volume": "16353",
      "turnover": "5214936.5",
      "trades": "271"
    },
    {
      "date": "2022-03-21",
      "bid": "315.50",
      "ask": "317.00",
      "open": "323.50",
      "high": "325.50",
      "low": "313.50",
      "close": "315.50",
      "average": "317.5074",
      "volume": "13768",
      "turnover": "4370895.5",
      "trades": "284"
    },
    {
      "date": "2022-03-22",
      "bid": "316.00",
      "ask": "317.50",
      "open": "318.00",
      "high": "318.50",
      "low": "311.50",
      "close": "317.00",
      "average": "314.8995",
      "volume": "18410",
      "turnover": "5794202.25",
      "trades": "218"
    },
    {
      "date": "2022-03-23",
      "bid": "308.00",
      "ask": "310.00",
      "open": "318.00",
      "high": "320.50",
      "low": "308.00",
      "close": "311.50",
      "average": "312.2292",
      "volume": "21041",
      "turnover": "6569613.75",
      "trades": "336"
    },
    {
      "date": "2022-03-24",
      "bid": "302.50",
      "ask": "304.50",
      "open": "303.00",
      "high": "310.00",
      "low": "295.50",
      "close": "303.00",
      "average": "303.8367",
      "volume": "16414",
      "turnover": "4987451.5",
      "trades": "207"
    },
    {
      "date": "2022-03-25",
      "bid": "299.00",
      "ask": "300.00",
      "open": "302.00",
      "high": "307.50",
      "low": "297.50",
      "close": "301.00",
      "average": "302.5579",
      "volume": "25893",
      "turnover": "7833677.25",
      "trades": "321"
    },
    {
      "date": "2022-03-28",
      "bid": "300.50",
      "ask": "302.50",
      "open": "301.00",
      "high": "305.00",
      "low": "297.00",
      "close": "303.00",
      "average": "301.4964",
      "volume": "17989",
      "turnover": "5425399",
      "trades": "288"
    },
    {
      "date": "2022-03-29",
      "bid": "310.00",
      "ask": "312.50",
      "open": "303.00",
      "high": "313.50",
      "low": "301.00",
      "close": "312.00",
      "average": "302.8554",
      "volume": "158511",
      "turnover": "48041943.75",
      "trades": "437"
    },
    {
      "date": "2022-03-30",
      "bid": "310.00",
      "ask": "312.00",
      "open": "317.00",
      "high": "319.50",
      "low": "305.00",
      "close": "311.00",
      "average": "310.3802",
      "volume": "19055",
      "turnover": "5914286.75",
      "trades": "292"
    },
    {
      "date": "2022-03-31",
      "bid": "310.00",
      "ask": "311.50",
      "open": "311.00",
      "high": "314.50",
      "low": "306.50",
      "close": "313.00",
      "average": "311.5177",
      "volume": "15782",
      "turnover": "4916372.5",
      "trades": "212"
    },
    {
      "date": "2022-04-01",
      "bid": "312.80",
      "ask": "315.60",
      "open": "317.80",
      "high": "318.00",
      "low": "309.00",
      "close": "311.40",
      "average": "313.2054",
      "volume": "10752",
      "turnover": "3367584.6",
      "trades": "299"
    },
    {
      "date": "2022-04-04",
      "bid": "320.40",
      "ask": "321.80",
      "open": "311.40",
      "high": "323.40",
      "low": "308.40",
      "close": "323.40",
      "average": "317.7229",
      "volume": "16459",
      "turnover": "5231878",
      "trades": "235"
    },
    {
      "date": "2022-04-05",
      "bid": "312.40",
      "ask": "313.40",
      "open": "323.60",
      "high": "325.20",
      "low": "311.00",
      "close": "314.60",
      "average": "316.1281",
      "volume": "16627",
      "turnover": "5257458.3",
      "trades": "338"
    },
    {
      "date": "2022-04-06",
      "bid": "303.20",
      "ask": "304.80",
      "open": "314.60",
      "high": "315.80",
      "low": "301.20",
      "close": "305.80",
      "average": "306.3333",
      "volume": "18988",
      "turnover": "5816656.2",
      "trades": "363"
    },
    {
      "date": "2022-04-07",
      "bid": "303.60",
      "ask": "305.80",
      "open": "305.60",
      "high": "311.00",
      "low": "300.80",
      "close": "306.00",
      "average": "306.6577",
      "volume": "27536",
      "turnover": "8444126.8",
      "trades": "418"
    },
    {
      "date": "2022-04-08",
      "bid": "300.60",
      "ask": "303.60",
      "open": "306.40",
      "high": "309.40",
      "low": "299.00",
      "close": "304.00",
      "average": "302.616",
      "volume": "24859",
      "turnover": "7522793.1",
      "trades": "448"
    },
    {
      "date": "2022-04-11",
      "bid": "297.40",
      "ask": "300.00",
      "open": "304.60",
      "high": "307.80",
      "low": "296.40",
      "close": "299.80",
      "average": "298.7889",
      "volume": "45331",
      "turnover": "13544397.8",
      "trades": "462"
    },
    {
      "date": "2022-04-12",
      "bid": "296.20",
      "ask": "297.40",
      "open": "298.80",
      "high": "299.20",
      "low": "294.40",
      "close": "298.00",
      "average": "297.522",
      "volume": "31478",
      "turnover": "9365126.9",
      "trades": "613"
    },
    {
      "date": "2022-04-13",
      "bid": "293.60",
      "ask": "294.40",
      "open": "298.00",
      "high": "298.00",
      "low": "288.40",
      "close": "296.00",
      "average": "293.3547",
      "volume": "18136",
      "turnover": "5320243.8",
      "trades": "461"
    },
    {
      "date": "2022-04-14",
      "bid": "290.60",
      "ask": "291.60",
      "open": "296.00",
      "high": "299.00",
      "low": "289.40",
      "close": "295.20",
      "average": "292.8478",
      "volume": "25790",
      "turnover": "7551777.5",
      "trades": "269"
    },
    {
      "date": "2022-04-19",
      "bid": "290.80",
      "ask": "291.40",
      "open": "300.80",
      "high": "300.80",
      "low": "287.20",
      "close": "292.00",
      "average": "290.7967",
      "volume": "24219",
      "turnover": "7042801.6",
      "trades": "442"
    },
    {
      "date": "2022-04-20",
      "bid": "289.60",
      "ask": "290.00",
      "open": "292.00",
      "high": "297.20",
      "low": "289.40",
      "close": "290.00",
      "average": "292.0069",
      "volume": "29661",
      "turnover": "8661216",
      "trades": "495"
    },
    {
      "date": "2022-04-21",
      "bid": "293.20",
      "ask": "294.40",
      "open": "291.00",
      "high": "297.80",
      "low": "291.00",
      "close": "296.60",
      "average": "294.6429",
      "volume": "16929",
      "turnover": "4988770.9",
      "trades": "386"
    },
    {
      "date": "2022-04-22",
      "bid": "296.60",
      "ask": "297.80",
      "open": "296.60",
      "high": "299.60",
      "low": "290.00",
      "close": "299.40",
      "average": "295.6718",
      "volume": "18955",
      "turnover": "5604459.2",
      "trades": "317"
    },
    {
      "date": "2022-04-25",
      "bid": "299.80",
      "ask": "300.20",
      "open": "290.80",
      "high": "301.00",
      "low": "289.40",
      "close": "300.40",
      "average": "296.9639",
      "volume": "41796",
      "turnover": "12411901.4",
      "trades": "870"
    },
    {
      "date": "2022-04-26",
      "bid": "295.20",
      "ask": "296.40",
      "open": "299.80",
      "high": "299.80",
      "low": "293.40",
      "close": "298.00",
      "average": "297.1017",
      "volume": "39321",
      "turnover": "11682445.1",
      "trades": "616"
    },
    {
      "date": "2022-04-27",
      "bid": "290.60",
      "ask": "291.80",
      "open": "294.80",
      "high": "297.00",
      "low": "287.20",
      "close": "290.40",
      "average": "289.9853",
      "volume": "31554",
      "turnover": "9150336.6",
      "trades": "595"
    },
    {
      "date": "2022-04-28",
      "bid": "297.80",
      "ask": "298.20",
      "open": "290.60",
      "high": "298.00",
      "low": "290.40",
      "close": "297.60",
      "average": "295.025",
      "volume": "15500",
      "turnover": "4572887.2",
      "trades": "263"
    },
    {
      "date": "2022-04-29",
      "bid": "305.00",
      "ask": "306.60",
      "open": "298.00",
      "high": "306.20",
      "low": "297.60",
      "close": "305.60",
      "average": "303.4368",
      "volume": "21999",
      "turnover": "6675298",
      "trades": "415"
    },
    {
      "date": "2022-05-02",
      "bid": "303.20",
      "ask": "306.40",
      "open": "308.00",
      "high": "316.00",
      "low": "290.60",
      "close": "305.60",
      "average": "305.091",
      "volume": "41557",
      "turnover": "12678389.1",
      "trades": "749"
    },
    {
      "date": "2022-05-03",
      "bid": "299.20",
      "ask": "300.80",
      "open": "305.20",
      "high": "308.00",
      "low": "293.20",
      "close": "300.00",
      "average": "300.1773",
      "volume": "41838",
      "turnover": "12558818.6",
      "trades": "844"
    },
    {
      "date": "2022-05-04",
      "bid": "294.80",
      "ask": "295.80",
      "open": "301.40",
      "high": "301.40",
      "low": "290.00",
      "close": "294.40",
      "average": "294.6168",
      "volume": "31721",
      "turnover": "9345601.3",
      "trades": "617"
    },
    {
      "date": "2022-05-05",
      "bid": "293.80",
      "ask": "294.80",
      "open": "300.40",
      "high": "300.80",
      "low": "290.80",
      "close": "294.00",
      "average": "294.3006",
      "volume": "23721",
      "turnover": "6980626.3",
      "trades": "456"
    },
    {
      "date": "2022-05-06",
      "bid": "291.20",
      "ask": "292.20",
      "open": "291.00",
      "high": "292.00",
      "low": "284.60",
      "close": "292.00",
      "average": "288.0809",
      "volume": "27673",
      "turnover": "7972032",
      "trades": "586"
    },
    {
      "date": "2022-05-09",
      "bid": "282.40",
      "ask": "283.00",
      "open": "296.20",
      "high": "296.20",
      "low": "276.20",
      "close": "282.40",
      "average": "282.5649",
      "volume": "31445",
      "turnover": "8884952.3",
      "trades": "802"
    },
    {
      "date": "2022-05-10",
      "bid": "285.40",
      "ask": "287.20",
      "open": "284.00",
      "high": "290.20",
      "low": "282.80",
      "close": "287.40",
      "average": "286.0618",
      "volume": "22772",
      "turnover": "6514198.8",
      "trades": "481"
    },
    {
      "date": "2022-05-11",
      "bid": "293.60",
      "ask": "294.60",
      "open": "287.40",
      "high": "295.40",
      "low": "285.00",
      "close": "295.40",
      "average": "291.4286",
      "volume": "18342",
      "turnover": "5345597.4",
      "trades": "473"
    },
    {
      "date": "2022-05-12",
      "bid": "296.40",
      "ask": "297.20",
      "open": "294.00",
      "high": "297.00",
      "low": "283.20",
      "close": "297.00",
      "average": "290.2138",
      "volume": "21535",
      "turnover": "6249564.8",
      "trades": "453"
    },
    {
      "date": "2022-05-13",
      "bid": "301.00",
      "ask": "301.80",
      "open": "296.00",
      "high": "305.20",
      "low": "296.00",
      "close": "300.80",
      "average": "301.4322",
      "volume": "13279",
      "turnover": "4002716.8",
      "trades": "302"
    },
    {
      "date": "2022-05-16",
      "bid": "304.00",
      "ask": "304.80",
      "open": "300.60",
      "high": "304.80",
      "low": "298.40",
      "close": "303.40",
      "average": "302.1734",
      "volume": "18403",
      "turnover": "5560925.7",
      "trades": "454"
    },
    {
      "date": "2022-05-17",
      "bid": "306.00",
      "ask": "307.00",
      "open": "303.40",
      "high": "319.40",
      "low": "303.40",
      "close": "307.40",
      "average": "311.8688",
      "volume": "37330",
      "turnover": "11642147",
      "trades": "616"
    },
    {
      "date": "2022-05-18",
      "bid": "304.80",
      "ask": "306.40",
      "open": "307.60",
      "high": "309.00",
      "low": "299.60",
      "close": "306.00",
      "average": "303.265",
      "volume": "27149",
      "turnover": "8233746.3",
      "trades": "531"
    },
    {
      "date": "2022-05-19",
      "bid": "306.40",
      "ask": "307.40",
      "open": "304.00",
      "high": "308.40",
      "low": "301.60",
      "close": "308.00",
      "average": "305.8744",
      "volume": "29916",
      "turnover": "9150537.19",
      "trades": "385"
    },
    {
      "date": "2022-05-20",
      "bid": "306.80",
      "ask": "308.20",
      "open": "306.00",
      "high": "313.40",
      "low": "306.00",
      "close": "308.60",
      "average": "309.1844",
      "volume": "13292",
      "turnover": "4109836",
      "trades": "336"
    },
    {
      "date": "2022-05-23",
      "bid": "313.00",
      "ask": "314.00",
      "open": "308.60",
      "high": "315.20",
      "low": "308.60",
      "close": "314.20",
      "average": "312.2361",
      "volume": "19110",
      "turnover": "5966852.3",
      "trades": "380"
    },
    {
      "date": "2022-05-24",
      "bid": "313.40",
      "ask": "314.60",
      "open": "314.00",
      "high": "318.20",
      "low": "312.00",
      "close": "315.20",
      "average": "314.8873",
      "volume": "17550",
      "turnover": "5526242.8",
      "trades": "367"
    },
    {
      "date": "2022-05-25",
      "bid": "320.80",
      "ask": "323.00",
      "open": "313.60",
      "high": "324.80",
      "low": "312.80",
      "close": "323.00",
      "average": "320.4306",
      "volume": "14338",
      "turnover": "4594334.2",
      "trades": "289"
    },
    {
      "date": "2022-05-27",
      "bid": "329.00",
      "ask": "330.00",
      "open": "323.00",
      "high": "330.80",
      "low": "322.60",
      "close": "329.40",
      "average": "326.8301",
      "volume": "19803",
      "turnover": "6471964.8",
      "trades": "498"
    },
    {
      "date": "2022-05-30",
      "bid": "331.20",
      "ask": "332.40",
      "open": "329.40",
      "high": "336.40",
      "low": "329.20",
      "close": "331.00",
      "average": "332.1686",
      "volume": "10924",
      "turnover": "3630721.1",
      "trades": "277"
    },
    {
      "date": "2022-05-31",
      "bid": "324.00",
      "ask": "325.60",
      "open": "330.80",
      "high": "330.80",
      "low": "322.80",
      "close": "323.00",
      "average": "323.1995",
      "volume": "124448",
      "turnover": "40221581.4",
      "trades": "544"
    },
    {
      "date": "2022-06-01",
      "bid": "312.40",
      "ask": "314.40",
      "open": "326.00",
      "high": "327.00",
      "low": "312.40",
      "close": "314.00",
      "average": "316.0279",
      "volume": "20362",
      "turnover": "6434998.5",
      "trades": "364"
    },
    {
      "date": "2022-06-02",
      "bid": "318.00",
      "ask": "319.00",
      "open": "317.00",
      "high": "322.40",
      "low": "314.00",
      "close": "319.20",
      "average": "318.7257",
      "volume": "13222",
      "turnover": "4214089.8",
      "trades": "253"
    },
    {
      "date": "2022-06-03",
      "bid": "319.40",
      "ask": "321.20",
      "open": "319.20",
      "high": "322.20",
      "low": "318.60",
      "close": "320.40",
      "average": "320.613",
      "volume": "8030",
      "turnover": "2574577.4",
      "trades": "145"
    },
    {
      "date": "2022-06-07",
      "bid": "317.60",
      "ask": "319.00",
      "open": "324.00",
      "high": "324.00",
      "low": "311.00",
      "close": "319.20",
      "average": "317.0693",
      "volume": "13580",
      "turnover": "4305710.8",
      "trades": "369"
    },
    {
      "date": "2022-06-08",
      "bid": "318.80",
      "ask": "319.40",
      "open": "319.20",
      "high": "321.80",
      "low": "315.60",
      "close": "319.60",
      "average": "318.8004",
      "volume": "10808",
      "turnover": "3445654.6",
      "trades": "235"
    },
    {
      "date": "2022-06-09",
      "bid": "312.20",
      "ask": "315.40",
      "open": "319.60",
      "high": "319.80",
      "low": "311.20",
      "close": "315.20",
      "average": "314.5973",
      "volume": "11737",
      "turnover": "3692779.4",
      "trades": "203"
    },
    {
      "date": "2022-06-10",
      "bid": "307.20",
      "ask": "308.80",
      "open": "315.20",
      "high": "315.20",
      "low": "301.60",
      "close": "307.20",
      "average": "307.2325",
      "volume": "19284",
      "turnover": "5924719",
      "trades": "477"
    },
    {
      "date": "2022-06-13",
      "bid": "296.20",
      "ask": "297.80",
      "open": "306.00",
      "high": "306.00",
      "low": "293.00",
      "close": "297.60",
      "average": "296.9555",
      "volume": "21274",
      "turnover": "6317282.6",
      "trades": "494"
    },
    {
      "date": "2022-06-14",
      "bid": "291.00",
      "ask": "292.40",
      "open": "297.60",
      "high": "299.80",
      "low": "287.60",
      "close": "291.40",
      "average": "291.7018",
      "volume": "16568",
      "turnover": "4832916",
      "trades": "378"
    },
    {
      "date": "2022-06-15",
      "bid": "295.00",
      "ask": "296.00",
      "open": "291.40",
      "high": "297.00",
      "low": "286.20",
      "close": "295.00",
      "average": "293.5281",
      "volume": "21957",
      "turnover": "6448110.4",
      "trades": "479"
    },
    {
      "date": "2022-06-16",
      "bid": "288.40",
      "ask": "289.80",
      "open": "292.60",
      "high": "292.60",
      "low": "283.40",
      "close": "289.00",
      "average": "288.1766",
      "volume": "18503",
      "turnover": "5331103.4",
      "trades": "366"
    },
    {
      "date": "2022-06-17",
      "bid": "302.80",
      "ask": "304.00",
      "open": "288.40",
      "high": "304.00",
      "low": "285.20",
      "close": "304.00",
      "average": "300.0462",
      "volume": "177761",
      "turnover": "53335644.7",
      "trades": "622"
    },
    {
      "date": "2022-06-20",
      "bid": "295.20",
      "ask": "296.00",
      "open": "319.80",
      "high": "319.80",
      "low": "293.40",
      "close": "296.00",
      "average": "297.9417",
      "volume": "214999",
      "turnover": "64556624.1",
      "trades": "349"
    },
    {
      "date": "2022-06-21",
      "bid": "297.60",
      "ask": "299.80",
      "open": "296.00",
      "high": "300.60",
      "low": "291.80",
      "close": "298.00",
      "average": "295.8731",
      "volume": "24281",
      "turnover": "7184670",
      "trades": "460"
    },
    {
      "date": "2022-06-22",
      "bid": "297.60",
      "ask": "298.40",
      "open": "300.00",
      "high": "300.20",
      "low": "287.20",
      "close": "297.20",
      "average": "294.393",
      "volume": "18881",
      "turnover": "5558419.8",
      "trades": "424"
    },
    {
      "date": "2022-06-23",
      "bid": "291.80",
      "ask": "293.00",
      "open": "297.20",
      "high": "297.20",
      "low": "285.00",
      "close": "291.20",
      "average": "290.5065",
      "volume": "20043",
      "turnover": "5822621.4",
      "trades": "429"
    },
    {
      "date": "2022-06-27",
      "bid": "293.00",
      "ask": "293.80",
      "open": "291.00",
      "high": "299.40",
      "low": "285.40",
      "close": "294.20",
      "average": "292.942",
      "volume": "25104",
      "turnover": "7353049.4",
      "trades": "496"
    },
    {
      "date": "2022-06-28",
      "bid": "291.00",
      "ask": "292.20",
      "open": "294.20",
      "high": "296.20",
      "low": "290.00",
      "close": "292.60",
      "average": "292.3822",
      "volume": "14307",
      "turnover": "4182988.6",
      "trades": "333"
    },
    {
      "date": "2022-06-29",
      "bid": "286.60",
      "ask": "287.80",
      "open": "288.80",
      "high": "290.60",
      "low": "281.80",
      "close": "287.80",
      "average": "285.7789",
      "volume": "21138",
      "turnover": "6040512.9",
      "trades": "496"
    },
    {
      "date": "2022-06-30",
      "bid": "282.80",
      "ask": "285.00",
      "open": "288.20",
      "high": "288.20",
      "low": "278.60",
      "close": "285.60",
      "average": "283.7974",
      "volume": "24665",
      "turnover": "6999432.8",
      "trades": "442"
    },
    {
      "date": "2022-07-01",
      "bid": "285.20",
      "ask": "286.40",
      "open": "283.80",
      "high": "289.00",
      "low": "283.40",
      "close": "286.60",
      "average": "286.0917",
      "volume": "11728",
      "turnover": "3354382.8",
      "trades": "325"
    },
    {
      "date": "2022-07-04",
      "bid": "281.80",
      "ask": "283.20",
      "open": "287.00",
      "high": "289.00",
      "low": "281.80",
      "close": "284.00",
      "average": "285.19",
      "volume": "12036",
      "turnover": "3432541.6",
      "trades": "303"
    },
    {
      "date": "2022-07-05",
      "bid": "280.00",
      "ask": "282.60",
      "open": "284.00",
      "high": "286.00",
      "low": "274.80",
      "close": "281.80",
      "average": "279.9873",
      "volume": "15791",
      "turnover": "4421382.8",
      "trades": "454"
    },
    {
      "date": "2022-07-06",
      "bid": "287.20",
      "ask": "288.20",
      "open": "281.80",
      "high": "288.00",
      "low": "280.00",
      "close": "287.00",
      "average": "285.1644",
      "volume": "28433",
      "turnover": "8108065.8",
      "trades": "563"
    },
    {
      "date": "2022-07-07",
      "bid": "290.80",
      "ask": "292.60",
      "open": "287.00",
      "high": "294.40",
      "low": "286.60",
      "close": "293.20",
      "average": "290.7283",
      "volume": "21944",
      "turnover": "6379740.8",
      "trades": "458"
    },
    {
      "date": "2022-07-08",
      "bid": "295.60",
      "ask": "297.00",
      "open": "290.40",
      "high": "298.60",
      "low": "290.40",
      "close": "297.40",
      "average": "295.5156",
      "volume": "11871",
      "turnover": "3508065.4",
      "trades": "287"
    },
    {
      "date": "2022-07-11",
      "bid": "293.80",
      "ask": "296.20",
      "open": "297.40",
      "high": "301.40",
      "low": "292.60",
      "close": "295.40",
      "average": "296.8135",
      "volume": "8860",
      "turnover": "2629767.4",
      "trades": "249"
    },
    {
      "date": "2022-07-12",
      "bid": "297.00",
      "ask": "298.60",
      "open": "296.40",
      "high": "300.60",
      "low": "291.60",
      "close": "298.60",
      "average": "298.3524",
      "volume": "5591",
      "turnover": "1668088.2",
      "trades": "202"
    },
    {
      "date": "2022-07-13",
      "bid": "296.40",
      "ask": "297.20",
      "open": "295.40",
      "high": "298.40",
      "low": "291.20",
      "close": "297.00",
      "average": "295.8622",
      "volume": "7904",
      "turnover": "2338494.6",
      "trades": "216"
    },
    {
      "date": "2022-07-14",
      "bid": "293.00",
      "ask": "294.00",
      "open": "291.60",
      "high": "296.80",
      "low": "288.40",
      "close": "293.80",
      "average": "293.1079",
      "volume": "13418",
      "turnover": "3932922",
      "trades": "289"
    },
    {
      "date": "2022-07-15",
      "bid": "277.00",
      "ask": "278.00",
      "open": "296.00",
      "high": "296.20",
      "low": "277.00",
      "close": "278.00",
      "average": "281.3711",
      "volume": "40902",
      "turnover": "11506988.5",
      "trades": "707"
    },
    {
      "date": "2022-07-18",
      "bid": "281.40",
      "ask": "283.60",
      "open": "278.00",
      "high": "284.60",
      "low": "274.20",
      "close": "283.60",
      "average": "280.7705",
      "volume": "16904",
      "turnover": "4746372.7",
      "trades": "370"
    },
    {
      "date": "2022-07-19",
      "bid": "286.80",
      "ask": "288.00",
      "open": "280.00",
      "high": "288.40",
      "low": "280.00",
      "close": "287.80",
      "average": "285.9856",
      "volume": "7333",
      "turnover": "2097138.3",
      "trades": "217"
    },
    {
      "date": "2022-07-20",
      "bid": "288.40",
      "ask": "289.80",
      "open": "286.00",
      "high": "293.80",
      "low": "285.40",
      "close": "289.20",
      "average": "290.2748",
      "volume": "17555",
      "turnover": "5096316.59",
      "trades": "382"
    },
    {
      "date": "2022-07-21",
      "bid": "290.60",
      "ask": "291.00",
      "open": "290.00",
      "high": "293.80",
      "low": "287.40",
      "close": "292.60",
      "average": "291.1375",
      "volume": "17800",
      "turnover": "5182293.7",
      "trades": "432"
    },
    {
      "date": "2022-07-22",
      "bid": "294.20",
      "ask": "295.00",
      "open": "292.60",
      "high": "300.00",
      "low": "290.40",
      "close": "295.20",
      "average": "295.2435",
      "volume": "13377",
      "turnover": "3949918.4",
      "trades": "327"
    },
    {
      "date": "2022-07-25",
      "bid": "293.00",
      "ask": "294.60",
      "open": "295.40",
      "high": "295.60",
      "low": "291.00",
      "close": "294.60",
      "average": "293.9748",
      "volume": "9343",
      "turnover": "2746609",
      "trades": "322"
    },
    {
      "date": "2022-07-26",
      "bid": "288.60",
      "ask": "290.80",
      "open": "292.80",
      "high": "293.20",
      "low": "286.80",
      "close": "289.60",
      "average": "290.0528",
      "volume": "15913",
      "turnover": "4616572.2",
      "trades": "474"
    },
    {
      "date": "2022-07-27",
      "bid": "290.80",
      "ask": "292.40",
      "open": "292.00",
      "high": "293.60",
      "low": "287.40",
      "close": "291.80",
      "average": "291.2386",
      "volume": "7807",
      "turnover": "2273636.4",
      "trades": "217"
    },
    {
      "date": "2022-07-28",
      "bid": "291.80",
      "ask": "292.00",
      "open": "291.80",
      "high": "298.20",
      "low": "288.60",
      "close": "293.20",
      "average": "292.316",
      "volume": "11023",
      "turnover": "3222199.4",
      "trades": "332"
    },
    {
      "date": "2022-07-29",
      "bid": "299.60",
      "ask": "301.20",
      "open": "293.20",
      "high": "301.00",
      "low": "293.20",
      "close": "299.20",
      "average": "299.0346",
      "volume": "9623",
      "turnover": "2877862.8",
      "trades": "290"
    },
    {
      "date": "2022-08-01",
      "bid": "290.00",
      "ask": "292.00",
      "open": "299.20",
      "high": "299.20",
      "low": "289.60",
      "close": "292.00",
      "average": "292.8234",
      "volume": "11246",
      "turnover": "3290653.4",
      "trades": "308"
    },
    {
      "date": "2022-08-02",
      "bid": "285.60",
      "ask": "287.00",
      "open": "291.80",
      "high": "291.80",
      "low": "284.60",
      "close": "286.60",
      "average": "286.4603",
      "volume": "15006",
      "turnover": "4298264.8",
      "trades": "404"
    },
    {
      "date": "2022-08-03",
      "bid": "287.00",
      "ask": "287.40",
      "open": "286.00",
      "high": "290.40",
      "low": "286.00",
      "close": "289.00",
      "average": "288.7657",
      "volume": "10530",
      "turnover": "3040615.8",
      "trades": "332"
    },
    {
      "date": "2022-08-04",
      "bid": "287.80",
      "ask": "288.40",
      "open": "286.20",
      "high": "292.20",
      "low": "286.20",
      "close": "288.00",
      "average": "288.2556",
      "volume": "8366",
      "turnover": "2411619",
      "trades": "296"
    },
    {
      "date": "2022-08-05",
      "bid": "276.40",
      "ask": "277.00",
      "open": "288.00",
      "high": "288.20",
      "low": "276.60",
      "close": "277.80",
      "average": "280.5726",
      "volume": "17045",
      "turnover": "4782177.8",
      "trades": "395"
    },
    {
      "date": "2022-08-08",
      "bid": "278.20",
      "ask": "278.40",
      "open": "282.80",
      "high": "283.60",
      "low": "278.20",
      "close": "278.40",
      "average": "279.9774",
      "volume": "18704",
      "turnover": "5237047.2",
      "trades": "394"
    },
    {
      "date": "2022-08-09",
      "bid": "274.00",
      "ask": "274.40",
      "open": "278.40",
      "high": "279.00",
      "low": "271.60",
      "close": "272.60",
      "average": "273.9408",
      "volume": "14796",
      "turnover": "4052721.3",
      "trades": "388"
    },
    {
      "date": "2022-08-10",
      "bid": "276.80",
      "ask": "277.80",
      "open": "272.60",
      "high": "280.20",
      "low": "267.60",
      "close": "278.00",
      "average": "275.5278",
      "volume": "13516",
      "turnover": "3724525.9",
      "trades": "376"
    },
    {
      "date": "2022-08-11",
      "bid": "276.40",
      "ask": "278.00",
      "open": "278.00",
      "high": "278.80",
      "low": "274.00",
      "close": "277.00",
      "average": "276.4495",
      "volume": "11519",
      "turnover": "3184425.9",
      "trades": "242"
    },
    {
      "date": "2022-08-12",
      "bid": "278.80",
      "ask": "279.60",
      "open": "280.60",
      "high": "280.60",
      "low": "275.80",
      "close": "280.20",
      "average": "277.4776",
      "volume": "52825",
      "turnover": "14657756.8",
      "trades": "359"
    },
    {
      "date": "2022-08-15",
      "bid": "274.40",
      "ask": "275.00",
      "open": "280.20",
      "high": "283.60",
      "low": "274.80",
      "close": "276.00",
      "average": "278.7371",
      "volume": "8010",
      "turnover": "2232683.79",
      "trades": "254"
    },
    {
      "date": "2022-08-16",
      "bid": "270.80",
      "ask": "271.20",
      "open": "275.20",
      "high": "277.00",
      "low": "269.80",
      "close": "272.40",
      "average": "272.1407",
      "volume": "17842",
      "turnover": "4855654.3",
      "trades": "387"
    },
    {
      "date": "2022-08-17",
      "bid": "270.40",
      "ask": "271.80",
      "open": "269.80",
      "high": "272.40",
      "low": "266.00",
      "close": "271.60",
      "average": "269.0622",
      "volume": "13017",
      "turnover": "3502138.7",
      "trades": "315"
    },
    {
      "date": "2022-08-18",
      "bid": "279.20",
      "ask": "280.00",
      "open": "270.00",
      "high": "279.60",
      "low": "268.80",
      "close": "278.00",
      "average": "275.5651",
      "volume": "10627",
      "turnover": "2928331.4",
      "trades": "342"
    },
    {
      "date": "2022-08-19",
      "bid": "275.40",
      "ask": "277.60",
      "open": "279.00",
      "high": "279.00",
      "low": "272.40",
      "close": "275.80",
      "average": "274.9655",
      "volume": "11563",
      "turnover": "3178962.8",
      "trades": "304"
    },
    {
      "date": "2022-08-22",
      "bid": "274.00",
      "ask": "275.40",
      "open": "275.80",
      "high": "278.20",
      "low": "271.00",
      "close": "274.80",
      "average": "274.7524",
      "volume": "12284",
      "turnover": "3374621.3",
      "trades": "329"
    },
    {
      "date": "2022-08-23",
      "bid": "273.20",
      "ask": "274.00",
      "open": "276.40",
      "high": "279.80",
      "low": "272.00",
      "close": "273.40",
      "average": "274.6356",
      "volume": "11118",
      "turnover": "3053478.4",
      "trades": "298"
    },
    {
      "date": "2022-08-24",
      "bid": "272.80",
      "ask": "274.00",
      "open": "273.40",
      "high": "274.00",
      "low": "268.00",
      "close": "273.40",
      "average": "271.2897",
      "volume": "9699",
      "turnover": "2630121.7",
      "trades": "245"
    },
    {
      "date": "2022-08-25",
      "bid": "273.80",
      "ask": "275.40",
      "open": "273.40",
      "high": "276.80",
      "low": "269.80",
      "close": "276.00",
      "average": "273.8275",
      "volume": "7331",
      "turnover": "2007429.6",
      "trades": "229"
    },
    {
      "date": "2022-08-26",
      "bid": "271.80",
      "ask": "273.20",
      "open": "276.00",
      "high": "276.00",
      "low": "267.20",
      "close": "272.20",
      "average": "271.2492",
      "volume": "10505",
      "turnover": "2849472.8",
      "trades": "345"
    },
    {
      "date": "2022-08-29",
      "bid": "270.00",
      "ask": "271.20",
      "open": "265.00",
      "high": "271.00",
      "low": "259.40",
      "close": "268.80",
      "average": "265.3546",
      "volume": "14813",
      "turnover": "3930373.1",
      "trades": "575"
    },
    {
      "date": "2022-08-30",
      "bid": "264.60",
      "ask": "266.40",
      "open": "269.00",
      "high": "271.00",
      "low": "262.00",
      "close": "266.60",
      "average": "267.224",
      "volume": "16543",
      "turnover": "4420750.7",
      "trades": "309"
    },
    {
      "date": "2022-08-31",
      "bid": "268.60",
      "ask": "269.80",
      "open": "266.60",
      "high": "269.80",
      "low": "264.20",
      "close": "268.40",
      "average": "267.8476",
      "volume": "14607",
      "turnover": "3912450.4",
      "trades": "406"
    },
    {
      "date": "2022-09-01",
      "bid": "253.00",
      "ask": "253.20",
      "open": "264.00",
      "high": "266.40",
      "low": "253.20",
      "close": "255.00",
      "average": "257.4577",
      "volume": "15983",
      "turnover": "4114945.8",
      "trades": "399"
    },
    {
      "date": "2022-09-02",
      "bid": "262.00",
      "ask": "262.60",
      "open": "260.20",
      "high": "263.00",
      "low": "252.00",
      "close": "262.80",
      "average": "258.7301",
      "volume": "18293",
      "turnover": "4732949.2",
      "trades": "401"
    },
    {
      "date": "2022-09-05",
      "bid": "259.00",
      "ask": "260.00",
      "open": "249.20",
      "high": "260.00",
      "low": "249.20",
      "close": "260.00",
      "average": "256.7799",
      "volume": "10865",
      "turnover": "2789640.4",
      "trades": "274"
    },
    {
      "date": "2022-09-06",
      "bid": "259.60",
      "ask": "260.40",
      "open": "264.20",
      "high": "264.60",
      "low": "256.00",
      "close": "261.00",
      "average": "260.6005",
      "volume": "11343",
      "turnover": "2955991.8",
      "trades": "236"
    },
    {
      "date": "2022-09-07",
      "bid": "258.80",
      "ask": "259.60",
      "open": "259.80",
      "high": "260.60",
      "low": "252.80",
      "close": "260.20",
      "average": "258.1795",
      "volume": "10919",
      "turnover": "2819090.7",
      "trades": "261"
    },
    {
      "date": "2022-09-08",
      "bid": "260.20",
      "ask": "261.20",
      "open": "260.60",
      "high": "262.20",
      "low": "252.80",
      "close": "260.80",
      "average": "257.7821",
      "volume": "12849",
      "turnover": "3312244.9",
      "trades": "281"
    },
    {
      "date": "2022-09-09",
      "bid": "260.00",
      "ask": "260.20",
      "open": "257.00",
      "high": "262.60",
      "low": "256.20",
      "close": "260.20",
      "average": "260.5483",
      "volume": "11860",
      "turnover": "3089935.4",
      "trades": "290"
    },
    {
      "date": "2022-09-12",
      "bid": "260.40",
      "ask": "260.80",
      "open": "260.20",
      "high": "262.40",
      "low": "258.80",
      "close": "260.20",
      "average": "259.8789",
      "volume": "29776",
      "turnover": "7738311.1",
      "trades": "496"
    },
    {
      "date": "2022-09-13",
      "bid": "249.80",
      "ask": "250.00",
      "open": "260.20",
      "high": "261.80",
      "low": "249.40",
      "close": "250.00",
      "average": "250.9052",
      "volume": "24942",
      "turnover": "6260159",
      "trades": "409"
    },
    {
      "date": "2022-09-14",
      "bid": "247.00",
      "ask": "248.00",
      "open": "253.80",
      "high": "254.80",
      "low": "246.40",
      "close": "249.20",
      "average": "249.0393",
      "volume": "15188",
      "turnover": "3782599.2",
      "trades": "360"
    },
    {
      "date": "2022-09-15",
      "bid": "241.60",
      "ask": "242.00",
      "open": "251.60",
      "high": "251.60",
      "low": "241.80",
      "close": "242.40",
      "average": "244.0358",
      "volume": "41596",
      "turnover": "10145896.9",
      "trades": "505"
    },
    {
      "date": "2022-09-16",
      "bid": "240.20",
      "ask": "241.40",
      "open": "242.40",
      "high": "243.40",
      "low": "238.40",
      "close": "242.40",
      "average": "241.2941",
      "volume": "13007",
      "turnover": "3138740.5",
      "trades": "390"
    },
    {
      "date": "2022-09-19",
      "bid": "239.40",
      "ask": "240.00",
      "open": "235.00",
      "high": "241.40",
      "low": "235.00",
      "close": "240.00",
      "average": "238.8738",
      "volume": "19686",
      "turnover": "4702702.48",
      "trades": "385"
    },
    {
      "date": "2022-09-20",
      "bid": "234.00",
      "ask": "234.40",
      "open": "240.00",
      "high": "242.00",
      "low": "232.40",
      "close": "233.40",
      "average": "233.8705",
      "volume": "16100",
      "turnover": "3766177.7",
      "trades": "358"
    },
    {
      "date": "2022-09-21",
      "bid": "236.00",
      "ask": "236.40",
      "open": "230.00",
      "high": "236.00",
      "low": "229.80",
      "close": "236.00",
      "average": "233.4005",
      "volume": "17495",
      "turnover": "4083412.4",
      "trades": "290"
    },
    {
      "date": "2022-09-22",
      "bid": "228.60",
      "ask": "229.40",
      "open": "235.00",
      "high": "235.00",
      "low": "227.00",
      "close": "230.20",
      "average": "230.1976",
      "volume": "18390",
      "turnover": "4233333.59",
      "trades": "408"
    },
    {
      "date": "2022-09-23",
      "bid": "229.00",
      "ask": "229.40",
      "open": "230.20",
      "high": "231.60",
      "low": "225.00",
      "close": "227.80",
      "average": "226.9983",
      "volume": "22516",
      "turnover": "5111085",
      "trades": "439"
    },
    {
      "date": "2022-09-26",
      "bid": "222.40",
      "ask": "223.00",
      "open": "227.80",
      "high": "227.80",
      "low": "222.00",
      "close": "222.20",
      "average": "222.8097",
      "volume": "18478",
      "turnover": "4116215.7",
      "trades": "369"
    },
    {
      "date": "2022-09-27",
      "bid": "221.40",
      "ask": "222.40",
      "open": "220.00",
      "high": "225.60",
      "low": "218.40",
      "close": "223.40",
      "average": "220.6052",
      "volume": "16930",
      "turnover": "3734846.2",
      "trades": "285"
    },
    {
      "date": "2022-09-28",
      "bid": "218.80",
      "ask": "219.40",
      "open": "218.00",
      "high": "220.60",
      "low": "214.00",
      "close": "218.40",
      "average": "217.3385",
      "volume": "43859",
      "turnover": "9542407.69",
      "trades": "503"
    },
    {
      "date": "2022-09-29",
      "bid": "218.40",
      "ask": "218.60",
      "open": "218.40",
      "high": "221.60",
      "low": "213.80",
      "close": "219.00",
      "average": "217.5503",
      "volume": "32140",
      "turnover": "6992018.8",
      "trades": "414"
    },
    {
      "date": "2022-09-30",
      "bid": "223.00",
      "ask": "223.60",
      "open": "219.00",
      "high": "223.80",
      "low": "216.80",
      "close": "223.40",
      "average": "221.2028",
      "volume": "20722",
      "turnover": "4583737.4",
      "trades": "371"
    },
    {
      "date": "2022-10-03",
      "bid": "225.40",
      "ask": "226.40",
      "open": "222.20",
      "high": "228.00",
      "low": "216.40",
      "close": "225.20",
      "average": "221.7181",
      "volume": "7923",
      "turnover": "1756693",
      "trades": "218"
    },
    {
      "date": "2022-10-04",
      "bid": "233.20",
      "ask": "234.20",
      "open": "234.20",
      "high": "234.80",
      "low": "230.20",
      "close": "234.80",
      "average": "232.9929",
      "volume": "10247",
      "turnover": "2387477.79",
      "trades": "274"
    },
    {
      "date": "2022-10-05",
      "bid": "228.20",
      "ask": "229.00",
      "open": "235.00",
      "high": "235.00",
      "low": "226.20",
      "close": "232.00",
      "average": "230.7074",
      "volume": "13679",
      "turnover": "3154383",
      "trades": "218"
    },
    {
      "date": "2022-10-06",
      "bid": "232.00",
      "ask": "233.60",
      "open": "232.20",
      "high": "233.60",
      "low": "228.80",
      "close": "232.00",
      "average": "231.4334",
      "volume": "8359",
      "turnover": "1934551.8",
      "trades": "218"
    },
    {
      "date": "2022-10-07",
      "bid": "223.80",
      "ask": "224.80",
      "open": "232.80",
      "high": "232.80",
      "low": "222.40",
      "close": "224.20",
      "average": "226.2842",
      "volume": "15647",
      "turnover": "3540669.4",
      "trades": "363"
    },
    {
      "date": "2022-10-10",
      "bid": "225.20",
      "ask": "226.80",
      "open": "227.00",
      "high": "228.40",
      "low": "222.20",
      "close": "225.00",
      "average": "224.2485",
      "volume": "128940",
      "turnover": "28880586.1",
      "trades": "205"
    },
    {
      "date": "2022-10-11",
      "bid": "220.00",
      "ask": "220.40",
      "open": "225.00",
      "high": "225.40",
      "low": "218.00",
      "close": "220.00",
      "average": "220.2526",
      "volume": "28841",
      "turnover": "6352304.2",
      "trades": "474"
    },
    {
      "date": "2022-10-12",
      "bid": "213.80",
      "ask": "215.00",
      "open": "220.00",
      "high": "220.00",
      "low": "212.80",
      "close": "214.20",
      "average": "214.9993",
      "volume": "35204",
      "turnover": "7568898.8",
      "trades": "556"
    },
    {
      "date": "2022-10-13",
      "bid": "210.20",
      "ask": "211.40",
      "open": "219.80",
      "high": "219.80",
      "low": "204.20",
      "close": "211.80",
      "average": "210.4651",
      "volume": "40908",
      "turnover": "8610905.19",
      "trades": "576"
    },
    {
      "date": "2022-10-14",
      "bid": "212.80",
      "ask": "213.40",
      "open": "212.00",
      "high": "216.80",
      "low": "211.40",
      "close": "212.80",
      "average": "213.0453",
      "volume": "64047",
      "turnover": "13645381.4",
      "trades": "629"
    },
    {
      "date": "2022-10-17",
      "bid": "215.40",
      "ask": "216.20",
      "open": "212.80",
      "high": "219.80",
      "low": "212.00",
      "close": "215.40",
      "average": "215.2271",
      "volume": "47810",
      "turnover": "10295921.9",
      "trades": "682"
    },
    {
      "date": "2022-10-18",
      "bid": "218.40",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "215.80",
      "close": "217.40",
      "average": "218.1681",
      "volume": "42667",
      "turnover": "9307189.19",
      "trades": "546"
    },
    {
      "date": "2022-10-19",
      "bid": "213.40",
      "ask": "214.80",
      "open": "217.40",
      "high": "218.80",
      "low": "212.80",
      "close": "213.00",
      "average": "215.1055",
      "volume": "20910",
      "turnover": "4493305.8",
      "trades": "347"
    },
    {
      "date": "2022-10-20",
      "bid": "211.80",
      "ask": "212.00",
      "open": "212.80",
      "high": "213.00",
      "low": "209.80",
      "close": "212.00",
      "average": "211.1866",
      "volume": "28091",
      "turnover": "5932357.1",
      "trades": "563"
    },
    {
      "date": "2022-10-21",
      "bid": "212.80",
      "ask": "213.00",
      "open": "212.00",
      "high": "215.60",
      "low": "210.40",
      "close": "212.80",
      "average": "211.5196",
      "volume": "158704",
      "turnover": "33569084.6",
      "trades": "441"
    },
    {
      "date": "2022-10-24",
      "bid": "228.00",
      "ask": "229.00",
      "open": "214.00",
      "high": "229.20",
      "low": "213.00",
      "close": "229.20",
      "average": "222.9698",
      "volume": "43511",
      "turnover": "9686065.5",
      "trades": "595"
    },
    {
      "date": "2022-10-25",
      "bid": "199.40",
      "ask": "200.60",
      "open": "213.00",
      "high": "213.00",
      "low": "184.10",
      "close": "199.60",
      "average": "198.7083",
      "volume": "679087",
      "turnover": "135176074.9",
      "trades": "2628"
    },
    {
      "date": "2022-10-26",
      "bid": "196.70",
      "ask": "197.40",
      "open": "202.00",
      "high": "202.00",
      "low": "190.20",
      "close": "196.20",
      "average": "196.0281",
      "volume": "59851",
      "turnover": "11732839.3",
      "trades": "927"
    },
    {
      "date": "2022-10-27",
      "bid": "200.80",
      "ask": "201.40",
      "open": "198.50",
      "high": "201.60",
      "low": "192.60",
      "close": "201.60",
      "average": "198.2565",
      "volume": "56528",
      "turnover": "11206137.8",
      "trades": "792"
    },
    {
      "date": "2022-10-28",
      "bid": "207.00",
      "ask": "207.40",
      "open": "202.00",
      "high": "208.20",
      "low": "199.30",
      "close": "207.60",
      "average": "204.1503",
      "volume": "42575",
      "turnover": "8690448",
      "trades": "650"
    },
    {
      "date": "2022-10-31",
      "bid": "220.20",
      "ask": "220.80",
      "open": "219.40",
      "high": "223.80",
      "low": "216.00",
      "close": "219.80",
      "average": "220.8528",
      "volume": "104954",
      "turnover": "23179455.4",
      "trades": "1362"
    },
    {
      "date": "2022-11-01",
      "bid": "218.20",
      "ask": "218.60",
      "open": "227.00",
      "high": "227.00",
      "low": "214.40",
      "close": "218.00",
      "average": "218.5226",
      "volume": "62018",
      "turnover": "13554710.8",
      "trades": "894"
    },
    {
      "date": "2022-11-02",
      "bid": "219.00",
      "ask": "219.60",
      "open": "220.00",
      "high": "224.00",
      "low": "218.60",
      "close": "218.60",
      "average": "220.9504",
      "volume": "41434",
      "turnover": "9154888",
      "trades": "685"
    },
    {
      "date": "2022-11-03",
      "bid": "221.60",
      "ask": "222.00",
      "open": "218.40",
      "high": "222.20",
      "low": "214.20",
      "close": "221.60",
      "average": "219.3059",
      "volume": "26889",
      "turnover": "5897004.2",
      "trades": "457"
    },
    {
      "date": "2022-11-04",
      "bid": "226.80",
      "ask": "227.40",
      "open": "222.60",
      "high": "227.80",
      "low": "219.00",
      "close": "226.80",
      "average": "222.8309",
      "volume": "30469",
      "turnover": "6789433.4",
      "trades": "434"
    },
    {
      "date": "2022-11-07",
      "bid": "226.80",
      "ask": "228.20",
      "open": "229.20",
      "high": "230.60",
      "low": "222.80",
      "close": "227.40",
      "average": "226.7052",
      "volume": "31924",
      "turnover": "7236984.4",
      "trades": "707"
    },
    {
      "date": "2022-11-08",
      "bid": "238.00",
      "ask": "239.00",
      "open": "227.40",
      "high": "238.60",
      "low": "227.40",
      "close": "238.00",
      "average": "235.7884",
      "volume": "32272",
      "turnover": "7609362.2",
      "trades": "500"
    },
    {
      "date": "2022-11-09",
      "bid": "231.20",
      "ask": "232.00",
      "open": "240.00",
      "high": "240.60",
      "low": "230.00",
      "close": "231.00",
      "average": "232.4644",
      "volume": "45164",
      "turnover": "10499021.19",
      "trades": "553"
    },
    {
      "date": "2022-11-10",
      "bid": "236.00",
      "ask": "236.20",
      "open": "229.40",
      "high": "237.00",
      "low": "225.80",
      "close": "237.00",
      "average": "232.1893",
      "volume": "31648",
      "turnover": "7349649.6",
      "trades": "490"
    },
    {
      "date": "2022-11-11",
      "bid": "239.20",
      "ask": "240.40",
      "open": "240.20",
      "high": "242.60",
      "low": "238.40",
      "close": "239.00",
      "average": "240.5851",
      "volume": "29449",
      "turnover": "7083940.4",
      "trades": "466"
    },
    {
      "date": "2022-11-14",
      "bid": "242.00",
      "ask": "242.80",
      "open": "239.20",
      "high": "244.60",
      "low": "239.00",
      "close": "242.00",
      "average": "242.099",
      "volume": "25144",
      "turnover": "6087379.8",
      "trades": "520"
    },
    {
      "date": "2022-11-15",
      "bid": "234.20",
      "ask": "234.80",
      "open": "242.00",
      "high": "242.00",
      "low": "232.40",
      "close": "233.60",
      "average": "234.8768",
      "volume": "23901",
      "turnover": "5613791.4",
      "trades": "435"
    },
    {
      "date": "2022-11-16",
      "bid": "229.00",
      "ask": "229.80",
      "open": "233.20",
      "high": "234.80",
      "low": "229.00",
      "close": "229.00",
      "average": "231.5564",
      "volume": "10781",
      "turnover": "2496409.2",
      "trades": "242"
    },
    {
      "date": "2022-11-17",
      "bid": "227.00",
      "ask": "227.60",
      "open": "229.00",
      "high": "231.20",
      "low": "226.00",
      "close": "226.60",
      "average": "227.2921",
      "volume": "15975",
      "turnover": "3630992.6",
      "trades": "357"
    },
    {
      "date": "2022-11-18",
      "bid": "217.40",
      "ask": "218.00",
      "open": "224.00",
      "high": "224.80",
      "low": "212.40",
      "close": "218.60",
      "average": "217.5578",
      "volume": "100573",
      "turnover": "21880074.7",
      "trades": "1191"
    },
    {
      "date": "2022-11-21",
      "bid": "215.00",
      "ask": "215.80",
      "open": "217.80",
      "high": "218.60",
      "low": "212.00",
      "close": "214.60",
      "average": "215.4992",
      "volume": "41514",
      "turnover": "8946234.19",
      "trades": "690"
    },
    {
      "date": "2022-11-22",
      "bid": "215.60",
      "ask": "216.00",
      "open": "214.60",
      "high": "218.80",
      "low": "213.20",
      "close": "216.00",
      "average": "215.9666",
      "volume": "20732",
      "turnover": "4477419.2",
      "trades": "341"
    },
    {
      "date": "2022-11-23",
      "bid": "221.20",
      "ask": "221.80",
      "open": "216.20",
      "high": "222.60",
      "low": "216.00",
      "close": "222.20",
      "average": "219.9521",
      "volume": "39395",
      "turnover": "8662527.19",
      "trades": "373"
    },
    {
      "date": "2022-11-24",
      "bid": "222.80",
      "ask": "224.00",
      "open": "222.00",
      "high": "228.40",
      "low": "221.20",
      "close": "223.00",
      "average": "223.9786",
      "volume": "28192",
      "turnover": "6314249.1",
      "trades": "390"
    },
    {
      "date": "2022-11-25",
      "bid": "220.40",
      "ask": "221.40",
      "open": "223.40",
      "high": "223.40",
      "low": "220.60",
      "close": "221.00",
      "average": "221.4301",
      "volume": "14267",
      "turnover": "3159170.8",
      "trades": "319"
    },
    {
      "date": "2022-11-28",
      "bid": "220.20",
      "ask": "220.40",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "220.60",
      "average": "218.8296",
      "volume": "33642",
      "turnover": "7361318.1",
      "trades": "560"
    },
    {
      "date": "2022-11-29",
      "bid": "215.20",
      "ask": "215.80",
      "open": "220.60",
      "high": "221.00",
      "low": "215.40",
      "close": "215.80",
      "average": "218.1345",
      "volume": "34648",
      "turnover": "7557923",
      "trades": "451"
    },
    {
      "date": "2022-11-30",
      "bid": "215.60",
      "ask": "216.40",
      "open": "216.00",
      "high": "218.00",
      "low": "215.20",
      "close": "216.80",
      "average": "217.0369",
      "volume": "52224",
      "turnover": "11334002.6",
      "trades": "504"
    },
    {
      "date": "2022-12-01",
      "bid": "218.80",
      "ask": "219.40",
      "open": "217.40",
      "high": "223.40",
      "low": "217.40",
      "close": "219.80",
      "average": "221.2003",
      "volume": "39178",
      "turnover": "8666375.9",
      "trades": "544"
    },
    {
      "date": "2022-12-02",
      "bid": "217.80",
      "ask": "218.40",
      "open": "220.00",
      "high": "220.20",
      "low": "214.40",
      "close": "218.00",
      "average": "218.0449",
      "volume": "37187",
      "turnover": "8108547",
      "trades": "574"
    },
    {
      "date": "2022-12-05",
      "bid": "215.00",
      "ask": "215.80",
      "open": "218.00",
      "high": "218.80",
      "low": "215.00",
      "close": "215.60",
      "average": "216.3506",
      "volume": "19505",
      "turnover": "4219918.2",
      "trades": "378"
    },
    {
      "date": "2022-12-06",
      "bid": "211.00",
      "ask": "212.20",
      "open": "211.60",
      "high": "211.80",
      "low": "205.40",
      "close": "211.40",
      "average": "208.8336",
      "volume": "93351",
      "turnover": "19493969.3",
      "trades": "905"
    },
    {
      "date": "2022-12-07",
      "bid": "205.60",
      "ask": "205.80",
      "open": "211.40",
      "high": "211.40",
      "low": "205.20",
      "close": "205.80",
      "average": "206.2446",
      "volume": "42347",
      "turnover": "8735120.4",
      "trades": "636"
    },
    {
      "date": "2022-12-08",
      "bid": "202.80",
      "ask": "203.40",
      "open": "206.20",
      "high": "208.20",
      "low": "200.00",
      "close": "203.60",
      "average": "203.7341",
      "volume": "34678",
      "turnover": "7064836",
      "trades": "536"
    },
    {
      "date": "2022-12-09",
      "bid": "202.40",
      "ask": "202.80",
      "open": "203.20",
      "high": "205.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.1204",
      "volume": "63363",
      "turnover": "12870718.7",
      "trades": "660"
    },
    {
      "date": "2022-12-12",
      "bid": "199.30",
      "ask": "199.80",
      "open": "201.60",
      "high": "203.00",
      "low": "197.50",
      "close": "199.20",
      "average": "199.4368",
      "volume": "38453",
      "turnover": "7668983.65",
      "trades": "470"
    },
    {
      "date": "2022-12-13",
      "bid": "209.40",
      "ask": "209.80",
      "open": "199.90",
      "high": "211.20",
      "low": "198.10",
      "close": "209.00",
      "average": "204.6503",
      "volume": "77213",
      "turnover": "15771167",
      "trades": "1010"
    },
    {
      "date": "2022-12-14",
      "bid": "214.60",
      "ask": "215.20",
      "open": "208.80",
      "high": "218.00",
      "low": "205.60",
      "close": "214.40",
      "average": "212.1264",
      "volume": "30798",
      "turnover": "6533743.3",
      "trades": "433"
    },
    {
      "date": "2022-12-15",
      "bid": "213.00",
      "ask": "213.60",
      "open": "212.80",
      "high": "217.60",
      "low": "211.40",
      "close": "212.20",
      "average": "214.0066",
      "volume": "26295",
      "turnover": "5627580",
      "trades": "475"
    },
    {
      "date": "2022-12-16",
      "bid": "203.20",
      "ask": "203.60",
      "open": "211.20",
      "high": "211.20",
      "low": "203.00",
      "close": "203.00",
      "average": "204.5647",
      "volume": "19852",
      "turnover": "4061091.8",
      "trades": "324"
    },
    {
      "date": "2022-12-19",
      "bid": "201.00",
      "ask": "201.60",
      "open": "203.00",
      "high": "205.20",
      "low": "200.00",
      "close": "201.00",
      "average": "201.7349",
      "volume": "21290",
      "turnover": "4294983.2",
      "trades": "365"
    },
    {
      "date": "2022-12-20",
      "bid": "202.60",
      "ask": "203.40",
      "open": "199.20",
      "high": "205.00",
      "low": "198.00",
      "close": "203.00",
      "average": "200.7922",
      "volume": "46566",
      "turnover": "9350032.8",
      "trades": "497"
    },
    {
      "date": "2022-12-21",
      "bid": "204.80",
      "ask": "205.40",
      "open": "203.00",
      "high": "206.00",
      "low": "203.00",
      "close": "205.40",
      "average": "204.6538",
      "volume": "15407",
      "turnover": "3153101",
      "trades": "243"
    },
    {
      "date": "2022-12-22",
      "bid": "201.80",
      "ask": "202.60",
      "open": "205.20",
      "high": "205.80",
      "low": "201.00",
      "close": "202.40",
      "average": "203.2999",
      "volume": "18964",
      "turnover": "3855379.2",
      "trades": "337"
    },
    {
      "date": "2022-12-23",
      "bid": "206.40",
      "ask": "207.20",
      "open": "204.60",
      "high": "208.00",
      "low": "202.60",
      "close": "207.00",
      "average": "206.5596",
      "volume": "34280",
      "turnover": "7080864.2",
      "trades": "307"
    },
    {
      "date": "2022-12-27",
      "bid": "205.00",
      "ask": "205.60",
      "open": "207.00",
      "high": "208.80",
      "low": "203.20",
      "close": "206.00",
      "average": "205.5971",
      "volume": "13876",
      "turnover": "2852866",
      "trades": "268"
    },
    {
      "date": "2022-12-28",
      "bid": "203.20",
      "ask": "204.00",
      "open": "206.00",
      "high": "206.20",
      "low": "202.40",
      "close": "203.80",
      "average": "204.168",
      "volume": "17100",
      "turnover": "3491272.4",
      "trades": "296"
    },
    {
      "date": "2022-12-29",
      "bid": "207.20",
      "ask": "207.80",
      "open": "203.80",
      "high": "208.20",
      "low": "202.40",
      "close": "208.20",
      "average": "205.4853",
      "volume": "12762",
      "turnover": "2622403.79",
      "trades": "232"
    },
    {
      "date": "2022-12-30",
      "bid": "203.40",
      "ask": "204.00",
      "open": "208.60",
      "high": "213.40",
      "low": "203.20",
      "close": "203.80",
      "average": "205.365",
      "volume": "15738",
      "turnover": "3230852.7",
      "trades": "266"
    },
    {
      "date": "2023-01-02",
      "bid": "206.00",
      "ask": "206.60",
      "open": "208.00",
      "high": "208.00",
      "low": "204.20",
      "close": "206.20",
      "average": "205.9733",
      "volume": "2893",
      "turnover": "595880.8",
      "trades": "111"
    },
    {
      "date": "2023-01-03",
      "bid": "206.40",
      "ask": "207.20",
      "open": "206.20",
      "high": "210.60",
      "low": "206.00",
      "close": "207.20",
      "average": "207.8018",
      "volume": "9539",
      "turnover": "1982397.8",
      "trades": "209"
    },
    {
      "date": "2023-01-04",
      "bid": "202.20",
      "ask": "202.80",
      "open": "208.00",
      "high": "209.40",
      "low": "199.90",
      "close": "203.20",
      "average": "202.6949",
      "volume": "63984",
      "turnover": "12968912.1",
      "trades": "870"
    },
    {
      "date": "2023-01-05",
      "bid": "200.20",
      "ask": "201.80",
      "open": "203.20",
      "high": "203.80",
      "low": "197.30",
      "close": "202.40",
      "average": "200.2445",
      "volume": "22570",
      "turnover": "4519811.9",
      "trades": "403"
    },
    {
      "date": "2023-01-09",
      "bid": "200.20",
      "ask": "201.20",
      "open": "202.40",
      "high": "204.60",
      "low": "194.00",
      "close": "201.80",
      "average": "196.7175",
      "volume": "130920",
      "turnover": "25780205.05",
      "trades": "1119"
    },
    {
      "date": "2023-01-10",
      "bid": "196.90",
      "ask": "197.40",
      "open": "201.00",
      "high": "201.00",
      "low": "195.60",
      "close": "197.20",
      "average": "198.2169",
      "volume": "23547",
      "turnover": "4667363.3",
      "trades": "373"
    },
    {
      "date": "2023-01-11",
      "bid": "199.30",
      "ask": "199.90",
      "open": "197.20",
      "high": "199.50",
      "low": "195.20",
      "close": "199.40",
      "average": "196.5994",
      "volume": "33860",
      "turnover": "6657677.35",
      "trades": "402"
    },
    {
      "date": "2023-01-12",
      "bid": "202.20",
      "ask": "202.40",
      "open": "199.40",
      "high": "204.00",
      "low": "197.30",
      "close": "203.20",
      "average": "200.1701",
      "volume": "125798",
      "turnover": "25181178",
      "trades": "528"
    },
    {
      "date": "2023-01-13",
      "bid": "203.20",
      "ask": "203.80",
      "open": "204.00",
      "high": "206.80",
      "low": "201.80",
      "close": "203.80",
      "average": "203.6335",
      "volume": "35303",
      "turnover": "7189025.3",
      "trades": "282"
    },
    {
      "date": "2023-01-16",
      "bid": "205.60",
      "ask": "206.60",
      "open": "203.00",
      "high": "206.80",
      "low": "201.80",
      "close": "206.80",
      "average": "204.1647",
      "volume": "22850",
      "turnover": "4665370.5",
      "trades": "274"
    },
    {
      "date": "2023-01-17",
      "bid": "205.00",
      "ask": "206.00",
      "open": "206.80",
      "high": "206.80",
      "low": "202.60",
      "close": "205.40",
      "average": "204.7497",
      "volume": "9245",
      "turnover": "1892901.8",
      "trades": "217"
    },
    {
      "date": "2023-01-18",
      "bid": "207.00",
      "ask": "207.60",
      "open": "205.40",
      "high": "210.60",
      "low": "203.40",
      "close": "207.60",
      "average": "207.2368",
      "volume": "23961",
      "turnover": "4965601.8",
      "trades": "329"
    },
    {
      "date": "2023-01-19",
      "bid": "201.40",
      "ask": "202.80",
      "open": "207.60",
      "high": "207.60",
      "low": "198.20",
      "close": "201.00",
      "average": "201.4441",
      "volume": "32000",
      "turnover": "6446212.4",
      "trades": "540"
    },
    {
      "date": "2023-01-20",
      "bid": "203.80",
      "ask": "204.60",
      "open": "201.00",
      "high": "204.80",
      "low": "200.80",
      "close": "204.60",
      "average": "201.4015",
      "volume": "59437",
      "turnover": "11970702.8",
      "trades": "252"
    },
    {
      "date": "2023-01-23",
      "bid": "211.00",
      "ask": "212.00",
      "open": "204.20",
      "high": "212.00",
      "low": "204.20",
      "close": "211.60",
      "average": "209.9348",
      "volume": "43705",
      "turnover": "9174825.8",
      "trades": "483"
    },
    {
      "date": "2023-01-24",
      "bid": "210.60",
      "ask": "211.80",
      "open": "211.60",
      "high": "215.20",
      "low": "209.40",
      "close": "212.00",
      "average": "211.5018",
      "volume": "98464",
      "turnover": "20830991.39",
      "trades": "521"
    },
    {
      "date": "2023-01-25",
      "bid": "201.00",
      "ask": "202.60",
      "open": "212.00",
      "high": "212.00",
      "low": "199.10",
      "close": "201.00",
      "average": "202.7947",
      "volume": "55103",
      "turnover": "11181168",
      "trades": "527"
    },
    {
      "date": "2023-01-26",
      "bid": "202.00",
      "ask": "203.00",
      "open": "201.00",
      "high": "204.40",
      "low": "199.30",
      "close": "202.60",
      "average": "201.6836",
      "volume": "17740",
      "turnover": "3578513.4",
      "trades": "289"
    },
    {
      "date": "2023-01-27",
      "bid": "203.80",
      "ask": "204.80",
      "open": "202.60",
      "high": "204.80",
      "low": "200.60",
      "close": "203.80",
      "average": "202.8816",
      "volume": "14387",
      "turnover": "2918857",
      "trades": "273"
    },
    {
      "date": "2023-01-30",
      "bid": "201.60",
      "ask": "202.00",
      "open": "203.80",
      "high": "204.20",
      "low": "200.80",
      "close": "202.00",
      "average": "201.8858",
      "volume": "7724",
      "turnover": "1559365.8",
      "trades": "216"
    },
    {
      "date": "2023-01-31",
      "bid": "203.40",
      "ask": "204.20",
      "open": "202.00",
      "high": "204.40",
      "low": "198.90",
      "close": "204.00",
      "average": "202.2542",
      "volume": "20694",
      "turnover": "4184731.3",
      "trades": "346"
    },
    {
      "date": "2023-02-01",
      "bid": "211.00",
      "ask": "211.80",
      "open": "204.00",
      "high": "212.20",
      "low": "204.00",
      "close": "211.00",
      "average": "208.8441",
      "volume": "40316",
      "turnover": "8419759.4",
      "trades": "487"
    },
    {
      "date": "2023-02-02",
      "bid": "222.40",
      "ask": "223.00",
      "open": "212.40",
      "high": "223.40",
      "low": "212.40",
      "close": "222.80",
      "average": "216.2652",
      "volume": "300105",
      "turnover": "64903923.5",
      "trades": "623"
    },
    {
      "date": "2023-02-03",
      "bid": "220.20",
      "ask": "220.80",
      "open": "221.40",
      "high": "222.00",
      "low": "217.40",
      "close": "220.80",
      "average": "220.37",
      "volume": "20667",
      "turnover": "4554387.2",
      "trades": "360"
    },
    {
      "date": "2023-02-06",
      "bid": "218.40",
      "ask": "219.00",
      "open": "219.80",
      "high": "224.80",
      "low": "216.60",
      "close": "218.60",
      "average": "218.998",
      "volume": "37654",
      "turnover": "8245929.2",
      "trades": "500"
    },
    {
      "date": "2023-02-07",
      "bid": "235.40",
      "ask": "236.00",
      "open": "233.00",
      "high": "243.40",
      "low": "230.00",
      "close": "236.80",
      "average": "236.6573",
      "volume": "252010",
      "turnover": "59642622.7",
      "trades": "1587"
    },
    {
      "date": "2023-02-08",
      "bid": "221.20",
      "ask": "221.80",
      "open": "236.80",
      "high": "237.60",
      "low": "221.00",
      "close": "222.20",
      "average": "225.4035",
      "volume": "77801",
      "turnover": "17539544.1",
      "trades": "983"
    },
    {
      "date": "2023-02-09",
      "bid": "228.40",
      "ask": "229.00",
      "open": "222.20",
      "high": "230.00",
      "low": "221.40",
      "close": "229.20",
      "average": "227.2971",
      "volume": "37932",
      "turnover": "8622613.19",
      "trades": "514"
    },
    {
      "date": "2023-02-10",
      "bid": "219.80",
      "ask": "220.40",
      "open": "229.20",
      "high": "229.20",
      "low": "218.40",
      "close": "221.00",
      "average": "220.7487",
      "volume": "22141",
      "turnover": "4887596.2",
      "trades": "353"
    },
    {
      "date": "2023-02-13",
      "bid": "220.80",
      "ask": "221.40",
      "open": "221.00",
      "high": "222.00",
      "low": "217.80",
      "close": "221.40",
      "average": "219.9823",
      "volume": "17361",
      "turnover": "3819475.2",
      "trades": "276"
    },
    {
      "date": "2023-02-14",
      "bid": "220.40",
      "ask": "220.60",
      "open": "222.00",
      "high": "223.00",
      "low": "219.00",
      "close": "221.40",
      "average": "221.0889",
      "volume": "32892",
      "turnover": "7272255.4",
      "trades": "381"
    },
    {
      "date": "2023-02-15",
      "bid": "219.00",
      "ask": "219.60",
      "open": "222.00",
      "high": "222.00",
      "low": "217.80",
      "close": "220.00",
      "average": "219.4076",
      "volume": "14692",
      "turnover": "3223537",
      "trades": "283"
    },
    {
      "date": "2023-02-16",
      "bid": "219.80",
      "ask": "220.80",
      "open": "220.00",
      "high": "221.20",
      "low": "217.80",
      "close": "220.60",
      "average": "219.6345",
      "volume": "21045",
      "turnover": "4622333.09",
      "trades": "325"
    },
    {
      "date": "2023-02-17",
      "bid": "220.00",
      "ask": "220.40",
      "open": "220.60",
      "high": "221.40",
      "low": "217.60",
      "close": "219.80",
      "average": "219.978",
      "volume": "16036",
      "turnover": "3527567",
      "trades": "349"
    },
    {
      "date": "2023-02-20",
      "bid": "217.40",
      "ask": "218.00",
      "open": "220.60",
      "high": "221.00",
      "low": "217.20",
      "close": "217.80",
      "average": "219.3168",
      "volume": "21118",
      "turnover": "4632014.09",
      "trades": "407"
    },
    {
      "date": "2023-02-21",
      "bid": "215.20",
      "ask": "215.80",
      "open": "217.40",
      "high": "218.80",
      "low": "214.00",
      "close": "215.20",
      "average": "216.3738",
      "volume": "15048",
      "turnover": "3255994.2",
      "trades": "387"
    },
    {
      "date": "2023-02-22",
      "bid": "212.00",
      "ask": "213.00",
      "open": "215.20",
      "high": "215.20",
      "low": "209.20",
      "close": "212.80",
      "average": "211.6244",
      "volume": "20488",
      "turnover": "4335761",
      "trades": "336"
    },
    {
      "date": "2023-02-23",
      "bid": "209.20",
      "ask": "210.20",
      "open": "212.80",
      "high": "213.80",
      "low": "209.00",
      "close": "209.00",
      "average": "210.9591",
      "volume": "15503",
      "turnover": "3270498.2",
      "trades": "295"
    },
    {
      "date": "2023-02-24",
      "bid": "206.00",
      "ask": "206.60",
      "open": "209.20",
      "high": "210.40",
      "low": "204.80",
      "close": "206.60",
      "average": "207.1853",
      "volume": "25387",
      "turnover": "5262585.3",
      "trades": "375"
    },
    {
      "date": "2023-02-27",
      "bid": "209.80",
      "ask": "210.80",
      "open": "207.00",
      "high": "210.60",
      "low": "204.80",
      "close": "210.60",
      "average": "208.1647",
      "volume": "21981",
      "turnover": "4575669.2",
      "trades": "365"
    },
    {
      "date": "2023-02-28",
      "bid": "208.60",
      "ask": "209.20",
      "open": "210.60",
      "high": "210.60",
      "low": "205.80",
      "close": "210.40",
      "average": "209.1157",
      "volume": "25643",
      "turnover": "5360465.09",
      "trades": "333"
    },
    {
      "date": "2023-03-01",
      "bid": "211.40",
      "ask": "212.00",
      "open": "208.40",
      "high": "214.60",
      "low": "208.40",
      "close": "211.60",
      "average": "212.3777",
      "volume": "17560",
      "turnover": "3729352",
      "trades": "407"
    },
    {
      "date": "2023-03-02",
      "bid": "212.40",
      "ask": "213.00",
      "open": "213.20",
      "high": "214.40",
      "low": "209.80",
      "close": "213.40",
      "average": "212.8228",
      "volume": "10850",
      "turnover": "2308943",
      "trades": "305"
    },
    {
      "date": "2023-03-03",
      "bid": "216.20",
      "ask": "216.80",
      "open": "213.40",
      "high": "216.80",
      "low": "213.40",
      "close": "216.00",
      "average": "215.594",
      "volume": "12492",
      "turnover": "2693200.2",
      "trades": "223"
    },
    {
      "date": "2023-03-06",
      "bid": "217.80",
      "ask": "218.80",
      "open": "217.00",
      "high": "219.80",
      "low": "215.00",
      "close": "217.80",
      "average": "217.0844",
      "volume": "18270",
      "turnover": "3966043.1",
      "trades": "329"
    },
    {
      "date": "2023-03-07",
      "bid": "213.00",
      "ask": "214.00",
      "open": "217.80",
      "high": "220.00",
      "low": "213.40",
      "close": "214.00",
      "average": "215.7881",
      "volume": "14819",
      "turnover": "3197822.4",
      "trades": "319"
    },
    {
      "date": "2023-03-08",
      "bid": "212.20",
      "ask": "213.00",
      "open": "214.00",
      "high": "214.40",
      "low": "211.40",
      "close": "213.00",
      "average": "212.8233",
      "volume": "13614",
      "turnover": "2897376.4",
      "trades": "243"
    },
    {
      "date": "2023-03-09",
      "bid": "211.00",
      "ask": "213.00",
      "open": "211.80",
      "high": "213.60",
      "low": "209.00",
      "close": "212.20",
      "average": "211.7484",
      "volume": "14296",
      "turnover": "3027182",
      "trades": "338"
    },
    {
      "date": "2023-03-10",
      "bid": "207.60",
      "ask": "208.00",
      "open": "212.20",
      "high": "212.20",
      "low": "205.00",
      "close": "208.00",
      "average": "207.5487",
      "volume": "33511",
      "turnover": "6955236.2",
      "trades": "463"
    },
    {
      "date": "2023-03-13",
      "bid": "204.80",
      "ask": "206.00",
      "open": "207.80",
      "high": "207.80",
      "low": "200.60",
      "close": "204.40",
      "average": "202.6949",
      "volume": "52533",
      "turnover": "10650122.19",
      "trades": "456"
    },
    {
      "date": "2023-03-14",
      "bid": "204.60",
      "ask": "205.20",
      "open": "204.40",
      "high": "206.00",
      "low": "202.00",
      "close": "205.20",
      "average": "204.5671",
      "volume": "17882",
      "turnover": "3657973.7",
      "trades": "219"
    },
    {
      "date": "2023-03-15",
      "bid": "200.20",
      "ask": "202.00",
      "open": "203.00",
      "high": "203.00",
      "low": "199.50",
      "close": "200.40",
      "average": "201.0356",
      "volume": "28845",
      "turnover": "5798870.7",
      "trades": "423"
    },
    {
      "date": "2023-03-16",
      "bid": "203.60",
      "ask": "204.40",
      "open": "204.00",
      "high": "205.00",
      "low": "195.70",
      "close": "204.00",
      "average": "200.5806",
      "volume": "29232",
      "turnover": "5863372.8",
      "trades": "393"
    },
    {
      "date": "2023-03-17",
      "bid": "203.00",
      "ask": "203.80",
      "open": "207.00",
      "high": "208.20",
      "low": "202.40",
      "close": "203.00",
      "average": "204.7071",
      "volume": "17411",
      "turnover": "3562134.1",
      "trades": "267"
    },
    {
      "date": "2023-03-20",
      "bid": "201.80",
      "ask": "202.80",
      "open": "203.00",
      "high": "203.00",
      "low": "197.40",
      "close": "201.00",
      "average": "201.2796",
      "volume": "33990",
      "turnover": "6838554.9",
      "trades": "304"
    },
    {
      "date": "2023-03-21",
      "bid": "202.40",
      "ask": "203.20",
      "open": "204.20",
      "high": "204.20",
      "low": "201.60",
      "close": "202.60",
      "average": "202.5886",
      "volume": "13242",
      "turnover": "2682678.4",
      "trades": "235"
    },
    {
      "date": "2023-03-22",
      "bid": "200.00",
      "ask": "200.60",
      "open": "201.60",
      "high": "202.40",
      "low": "200.00",
      "close": "200.00",
      "average": "200.3883",
      "volume": "9815",
      "turnover": "1966811.2",
      "trades": "190"
    },
    {
      "date": "2023-03-23",
      "bid": "203.80",
      "ask": "204.40",
      "open": "200.00",
      "high": "204.80",
      "low": "198.30",
      "close": "203.40",
      "average": "202.404",
      "volume": "8809",
      "turnover": "1782948.5",
      "trades": "184"
    },
    {
      "date": "2023-03-24",
      "bid": "204.00",
      "ask": "204.40",
      "open": "203.40",
      "high": "205.60",
      "low": "202.60",
      "close": "203.60",
      "average": "204.2279",
      "volume": "15971",
      "turnover": "3261723.6",
      "trades": "304"
    },
    {
      "date": "2023-03-27",
      "bid": "202.20",
      "ask": "203.40",
      "open": "204.80",
      "high": "205.00",
      "low": "202.00",
      "close": "202.20",
      "average": "203.4624",
      "volume": "17811",
      "turnover": "3623869.6",
      "trades": "200"
    },
    {
      "date": "2023-03-28",
      "bid": "198.60",
      "ask": "199.20",
      "open": "205.00",
      "high": "205.00",
      "low": "198.00",
      "close": "198.00",
      "average": "199.7783",
      "volume": "22681",
      "turnover": "4531117.9",
      "trades": "342"
    },
    {
      "date": "2023-03-29",
      "bid": "199.90",
      "ask": "201.00",
      "open": "199.50",
      "high": "200.20",
      "low": "197.60",
      "close": "199.80",
      "average": "199.0112",
      "volume": "18990",
      "turnover": "3779173.05",
      "trades": "356"
    },
    {
      "date": "2023-03-30",
      "bid": "205.80",
      "ask": "206.80",
      "open": "202.80",
      "high": "207.00",
      "low": "201.20",
      "close": "206.00",
      "average": "204.813",
      "volume": "19076",
      "turnover": "3907013.2",
      "trades": "262"
    },
    {
      "date": "2023-03-31",
      "bid": "206.80",
      "ask": "207.60",
      "open": "206.00",
      "high": "208.40",
      "low": "203.80",
      "close": "206.40",
      "average": "205.9555",
      "volume": "14762",
      "turnover": "3040309.7",
      "trades": "347"
    },
    {
      "date": "2023-04-03",
      "bid": "206.00",
      "ask": "207.00",
      "open": "205.00",
      "high": "208.00",
      "low": "204.00",
      "close": "207.00",
      "average": "206.5416",
      "volume": "8403",
      "turnover": "1735569",
      "trades": "221"
    },
    {
      "date": "2023-04-04",
      "bid": "208.50",
      "ask": "209.50",
      "open": "208.00",
      "high": "212.00",
      "low": "208.00",
      "close": "209.50",
      "average": "209.6866",
      "volume": "14238",
      "turnover": "2985518.75",
      "trades": "293"
    },
    {
      "date": "2023-04-05",
      "bid": "220.00",
      "ask": "220.50",
      "open": "215.00",
      "high": "221.00",
      "low": "213.50",
      "close": "220.50",
      "average": "218.7258",
      "volume": "44525",
      "turnover": "9738775.5",
      "trades": "656"
    },
    {
      "date": "2023-04-06",
      "bid": "215.00",
      "ask": "215.50",
      "open": "221.00",
      "high": "223.00",
      "low": "215.00",
      "close": "215.50",
      "average": "218.0468",
      "volume": "15134",
      "turnover": "3299881.25",
      "trades": "296"
    },
    {
      "date": "2023-04-11",
      "bid": "217.50",
      "ask": "218.00",
      "open": "216.50",
      "high": "219.00",
      "low": "216.50",
      "close": "219.00",
      "average": "217.9426",
      "volume": "17504",
      "turnover": "3814662",
      "trades": "267"
    },
    {
      "date": "2023-04-12",
      "bid": "234.00",
      "ask": "234.50",
      "open": "224.50",
      "high": "238.50",
      "low": "223.50",
      "close": "235.50",
      "average": "231.2673",
      "volume": "62625",
      "turnover": "14490561",
      "trades": "873"
    },
    {
      "date": "2023-04-13",
      "bid": "235.50",
      "ask": "236.50",
      "open": "235.50",
      "high": "237.00",
      "low": "232.00",
      "close": "236.50",
      "average": "234.971",
      "volume": "23053",
      "turnover": "5416207.75",
      "trades": "504"
    },
    {
      "date": "2023-04-14",
      "bid": "238.00",
      "ask": "241.00",
      "open": "237.00",
      "high": "244.00",
      "low": "237.00",
      "close": "241.00",
      "average": "240.8519",
      "volume": "33498",
      "turnover": "8068120.5",
      "trades": "472"
    },
    {
      "date": "2023-04-17",
      "bid": "237.00",
      "ask": "238.50",
      "open": "241.00",
      "high": "244.50",
      "low": "235.00",
      "close": "238.50",
      "average": "238.4581",
      "volume": "20828",
      "turnover": "4966971.25",
      "trades": "315"
    },
    {
      "date": "2023-04-18",
      "bid": "240.00",
      "ask": "241.00",
      "open": "238.50",
      "high": "241.50",
      "low": "235.00",
      "close": "240.50",
      "average": "238.7689",
      "volume": "11784",
      "turnover": "2813652.5",
      "trades": "284"
    },
    {
      "date": "2023-04-19",
      "bid": "237.50",
      "ask": "238.50",
      "open": "240.50",
      "high": "240.50",
      "low": "234.00",
      "close": "238.00",
      "average": "236.9146",
      "volume": "13088",
      "turnover": "3100632",
      "trades": "239"
    },
    {
      "date": "2023-04-20",
      "bid": "230.50",
      "ask": "231.00",
      "open": "238.00",
      "high": "238.00",
      "low": "231.00",
      "close": "231.50",
      "average": "232.2754",
      "volume": "16319",
      "turnover": "3790502.5",
      "trades": "242"
    },
    {
      "date": "2023-04-21",
      "bid": "232.00",
      "ask": "233.00",
      "open": "231.50",
      "high": "234.00",
      "low": "226.50",
      "close": "233.00",
      "average": "231.3699",
      "volume": "29300",
      "turnover": "6778790.5",
      "trades": "353"
    },
    {
      "date": "2023-04-24",
      "bid": "226.00",
      "ask": "227.00",
      "open": "233.00",
      "high": "235.00",
      "low": "225.00",
      "close": "226.50",
      "average": "228.5721",
      "volume": "26202",
      "turnover": "5989045",
      "trades": "384"
    },
    {
      "date": "2023-04-25",
      "bid": "226.50",
      "ask": "227.50",
      "open": "226.50",
      "high": "229.00",
      "low": "225.50",
      "close": "226.50",
      "average": "227.1301",
      "volume": "13585",
      "turnover": "3085414.5",
      "trades": "238"
    },
    {
      "date": "2023-04-26",
      "bid": "230.00",
      "ask": "231.00",
      "open": "226.00",
      "high": "230.50",
      "low": "223.00",
      "close": "229.00",
      "average": "227.7093",
      "volume": "11426",
      "turnover": "2601806.5",
      "trades": "243"
    },
    {
      "date": "2023-04-27",
      "bid": "228.50",
      "ask": "229.50",
      "open": "229.00",
      "high": "232.00",
      "low": "228.00",
      "close": "228.50",
      "average": "229.3428",
      "volume": "15398",
      "turnover": "3531610.25",
      "trades": "255"
    },
    {
      "date": "2023-04-28",
      "bid": "236.50",
      "ask": "237.50",
      "open": "228.50",
      "high": "237.50",
      "low": "228.50",
      "close": "237.50",
      "average": "235.4549",
      "volume": "15320",
      "turnover": "3607028",
      "trades": "243"
    },
    {
      "date": "2023-05-02",
      "bid": "232.00",
      "ask": "234.50",
      "open": "237.50",
      "high": "241.00",
      "low": "230.00",
      "close": "233.50",
      "average": "234.6726",
      "volume": "31391",
      "turnover": "7376331",
      "trades": "652"
    },
    {
      "date": "2023-05-03",
      "bid": "219.50",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "206.00",
      "close": "222.00",
      "average": "217.6085",
      "volume": "140556",
      "turnover": "30655088.5",
      "trades": "1441"
    },
    {
      "date": "2023-05-04",
      "bid": "204.50",
      "ask": "205.00",
      "open": "214.50",
      "high": "214.50",
      "low": "200.50",
      "close": "205.00",
      "average": "205.3734",
      "volume": "123959",
      "turnover": "25458696.75",
      "trades": "1072"
    },
    {
      "date": "2023-05-05",
      "bid": "201.00",
      "ask": "203.50",
      "open": "205.00",
      "high": "205.00",
      "low": "199.80",
      "close": "202.00",
      "average": "201.8307",
      "volume": "32857",
      "turnover": "6631700.3",
      "trades": "559"
    },
    {
      "date": "2023-05-08",
      "bid": "202.00",
      "ask": "203.00",
      "open": "202.00",
      "high": "205.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.8387",
      "volume": "57034",
      "turnover": "11511811.5",
      "trades": "384"
    },
    {
      "date": "2023-05-09",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "203.00",
      "low": "199.00",
      "close": "201.50",
      "average": "201.16",
      "volume": "27684",
      "turnover": "5568938.45",
      "trades": "331"
    },
    {
      "date": "2023-05-10",
      "bid": "197.60",
      "ask": "198.00",
      "open": "201.50",
      "high": "203.00",
      "low": "197.80",
      "close": "197.80",
      "average": "199.1301",
      "volume": "34519",
      "turnover": "6876340",
      "trades": "433"
    },
    {
      "date": "2023-05-11",
      "bid": "202.50",
      "ask": "203.50",
      "open": "198.20",
      "high": "203.50",
      "low": "198.20",
      "close": "202.00",
      "average": "201.349",
      "volume": "29633",
      "turnover": "5966636.5",
      "trades": "289"
    },
    {
      "date": "2023-05-12",
      "bid": "202.00",
      "ask": "202.50",
      "open": "202.00",
      "high": "203.50",
      "low": "201.00",
      "close": "202.00",
      "average": "202.4791",
      "volume": "158653",
      "turnover": "32123924.5",
      "trades": "198"
    },
    {
      "date": "2023-05-15",
      "bid": "204.50",
      "ask": "205.00",
      "open": "202.00",
      "high": "207.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.8946",
      "volume": "17770",
      "turnover": "3640976.5",
      "trades": "274"
    },
    {
      "date": "2023-05-16",
      "bid": "200.00",
      "ask": "201.00",
      "open": "205.00",
      "high": "205.00",
      "low": "200.00",
      "close": "201.00",
      "average": "202.1283",
      "volume": "11335",
      "turnover": "2291124.5",
      "trades": "199"
    },
    {
      "date": "2023-05-17",
      "bid": "200.00",
      "ask": "201.50",
      "open": "203.00",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.159",
      "volume": "9752",
      "turnover": "1961703",
      "trades": "140"
    },
    {
      "date": "2023-05-19",
      "bid": "196.00",
      "ask": "196.60",
      "open": "200.50",
      "high": "201.00",
      "low": "194.40",
      "close": "196.00",
      "average": "196.6595",
      "volume": "54072",
      "turnover": "10626911.6",
      "trades": "812"
    },
    {
      "date": "2023-05-22",
      "bid": "191.20",
      "ask": "192.00",
      "open": "195.00",
      "high": "195.00",
      "low": "190.80",
      "close": "191.60",
      "average": "192.6217",
      "volume": "28344",
      "turnover": "5457230.1",
      "trades": "464"
    },
    {
      "date": "2023-05-23",
      "bid": "188.20",
      "ask": "189.20",
      "open": "191.60",
      "high": "192.00",
      "low": "187.00",
      "close": "188.20",
      "average": "189.3662",
      "volume": "34060",
      "turnover": "6447937.7",
      "trades": "494"
    },
    {
      "date": "2023-05-24",
      "bid": "188.00",
      "ask": "189.00",
      "open": "188.20",
      "high": "190.40",
      "low": "186.00",
      "close": "188.00",
      "average": "188.9911",
      "volume": "312787",
      "turnover": "59112325.4",
      "trades": "427"
    },
    {
      "date": "2023-05-25",
      "bid": "185.40",
      "ask": "186.80",
      "open": "188.00",
      "high": "190.00",
      "low": "184.80",
      "close": "185.80",
      "average": "187.4315",
      "volume": "46951",
      "turnover": "8800203",
      "trades": "437"
    },
    {
      "date": "2023-05-26",
      "bid": "189.20",
      "ask": "189.80",
      "open": "185.80",
      "high": "189.80",
      "low": "184.00",
      "close": "189.40",
      "average": "186.4211",
      "volume": "16893",
      "turnover": "3147662",
      "trades": "328"
    },
    {
      "date": "2023-05-29",
      "bid": "190.20",
      "ask": "190.80",
      "open": "192.80",
      "high": "192.80",
      "low": "188.40",
      "close": "190.80",
      "average": "190.0802",
      "volume": "23143",
      "turnover": "4398678.09",
      "trades": "356"
    },
    {
      "date": "2023-05-30",
      "bid": "189.40",
      "ask": "189.60",
      "open": "190.00",
      "high": "192.60",
      "low": "188.20",
      "close": "189.00",
      "average": "189.6693",
      "volume": "22026",
      "turnover": "4179999.6",
      "trades": "367"
    },
    {
      "date": "2023-05-31",
      "bid": "185.00",
      "ask": "185.80",
      "open": "189.00",
      "high": "189.00",
      "low": "184.60",
      "close": "185.60",
      "average": "185.8425",
      "volume": "34616",
      "turnover": "6434978.6",
      "trades": "417"
    },
    {
      "date": "2023-06-01",
      "bid": "186.00",
      "ask": "186.40",
      "open": "185.60",
      "high": "186.80",
      "low": "184.40",
      "close": "186.00",
      "average": "185.834",
      "volume": "39622",
      "turnover": "7362623.8",
      "trades": "318"
    },
    {
      "date": "2023-06-02",
      "bid": "191.20",
      "ask": "191.80",
      "open": "186.40",
      "high": "192.00",
      "low": "186.00",
      "close": "191.80",
      "average": "190.2132",
      "volume": "17190",
      "turnover": "3268825",
      "trades": "334"
    },
    {
      "date": "2023-06-05",
      "bid": "189.60",
      "ask": "190.20",
      "open": "191.40",
      "high": "192.40",
      "low": "189.80",
      "close": "190.00",
      "average": "190.8271",
      "volume": "16107",
      "turnover": "3073905.1",
      "trades": "302"
    },
    {
      "date": "2023-06-07",
      "bid": "186.60",
      "ask": "187.40",
      "open": "190.80",
      "high": "191.60",
      "low": "186.20",
      "close": "187.80",
      "average": "188.3298",
      "volume": "21815",
      "turnover": "4109100.4",
      "trades": "345"
    },
    {
      "date": "2023-06-08",
      "bid": "184.00",
      "ask": "184.80",
      "open": "185.00",
      "high": "188.00",
      "low": "184.00",
      "close": "184.00",
      "average": "185.2297",
      "volume": "14569",
      "turnover": "2700710",
      "trades": "314"
    },
    {
      "date": "2023-06-09",
      "bid": "183.80",
      "ask": "184.20",
      "open": "184.00",
      "high": "185.00",
      "low": "181.60",
      "close": "184.80",
      "average": "182.7901",
      "volume": "118504",
      "turnover": "21661356.4",
      "trades": "531"
    },
    {
      "date": "2023-06-12",
      "bid": "189.20",
      "ask": "189.80",
      "open": "185.40",
      "high": "190.00",
      "low": "184.80",
      "close": "189.40",
      "average": "187.88",
      "volume": "15241",
      "turnover": "2863745.4",
      "trades": "293"
    },
    {
      "date": "2023-06-13",
      "bid": "190.00",
      "ask": "190.80",
      "open": "189.40",
      "high": "191.20",
      "low": "189.00",
      "close": "191.20",
      "average": "190.2351",
      "volume": "28295",
      "turnover": "5382750",
      "trades": "292"
    },
    {
      "date": "2023-06-14",
      "bid": "186.80",
      "ask": "187.20",
      "open": "191.20",
      "high": "191.60",
      "low": "186.80",
      "close": "187.60",
      "average": "189.4087",
      "volume": "21470",
      "turnover": "4066518.9",
      "trades": "271"
    },
    {
      "date": "2023-06-15",
      "bid": "185.20",
      "ask": "185.60",
      "open": "187.00",
      "high": "187.60",
      "low": "183.20",
      "close": "185.60",
      "average": "185.988",
      "volume": "27625",
      "turnover": "5137890.59",
      "trades": "331"
    },
    {
      "date": "2023-06-16",
      "bid": "189.40",
      "ask": "190.20",
      "open": "186.00",
      "high": "192.00",
      "low": "185.40",
      "close": "190.00",
      "average": "188.0767",
      "volume": "43731",
      "turnover": "8224784",
      "trades": "388"
    },
    {
      "date": "2023-06-19",
      "bid": "186.20",
      "ask": "187.20",
      "open": "190.00",
      "high": "190.00",
      "low": "185.00",
      "close": "186.20",
      "average": "187.6002",
      "volume": "49313",
      "turnover": "9250931.19",
      "trades": "330"
    },
    {
      "date": "2023-06-20",
      "bid": "177.00",
      "ask": "178.20",
      "open": "179.60",
      "high": "179.80",
      "low": "168.40",
      "close": "176.80",
      "average": "173.1438",
      "volume": "237289",
      "turnover": "41084279.79",
      "trades": "1661"
    },
    {
      "date": "2023-06-21",
      "bid": "175.40",
      "ask": "176.00",
      "open": "176.60",
      "high": "178.60",
      "low": "174.60",
      "close": "175.80",
      "average": "176.035",
      "volume": "19654",
      "turnover": "3459792.8",
      "trades": "369"
    },
    {
      "date": "2023-06-22",
      "bid": "174.40",
      "ask": "174.80",
      "open": "174.20",
      "high": "177.20",
      "low": "173.40",
      "close": "175.00",
      "average": "175.2599",
      "volume": "30318",
      "turnover": "5313530",
      "trades": "374"
    },
    {
      "date": "2023-06-26",
      "bid": "171.60",
      "ask": "172.20",
      "open": "173.60",
      "high": "174.00",
      "low": "170.60",
      "close": "172.20",
      "average": "172.0537",
      "volume": "23309",
      "turnover": "4010399.2",
      "trades": "425"
    },
    {
      "date": "2023-06-27",
      "bid": "170.60",
      "ask": "171.00",
      "open": "172.20",
      "high": "174.00",
      "low": "170.60",
      "close": "171.60",
      "average": "171.7691",
      "volume": "44284",
      "turnover": "7606724.8",
      "trades": "568"
    },
    {
      "date": "2023-06-28",
      "bid": "173.80",
      "ask": "174.40",
      "open": "171.40",
      "high": "174.80",
      "low": "171.40",
      "close": "174.80",
      "average": "173.6152",
      "volume": "44258",
      "turnover": "7683859.6",
      "trades": "306"
    },
    {
      "date": "2023-06-29",
      "bid": "173.00",
      "ask": "174.00",
      "open": "174.80",
      "high": "175.60",
      "low": "172.00",
      "close": "174.00",
      "average": "173.7078",
      "volume": "56113",
      "turnover": "9747265",
      "trades": "404"
    },
    {
      "date": "2023-06-30",
      "bid": "174.20",
      "ask": "175.00",
      "open": "174.00",
      "high": "176.80",
      "low": "173.60",
      "close": "174.40",
      "average": "174.7657",
      "volume": "33982",
      "turnover": "5938886.4",
      "trades": "367"
    },
    {
      "date": "2023-07-03",
      "bid": "169.80",
      "ask": "170.20",
      "open": "174.40",
      "high": "174.60",
      "low": "170.00",
      "close": "170.40",
      "average": "172.6469",
      "volume": "31623",
      "turnover": "5460660.7",
      "trades": "425"
    },
    {
      "date": "2023-07-04",
      "bid": "170.40",
      "ask": "171.00",
      "open": "170.20",
      "high": "173.80",
      "low": "169.60",
      "close": "170.40",
      "average": "171.8877",
      "volume": "60847",
      "turnover": "10458501.8",
      "trades": "424"
    },
    {
      "date": "2023-07-05",
      "bid": "167.80",
      "ask": "168.20",
      "open": "170.00",
      "high": "171.20",
      "low": "167.20",
      "close": "168.60",
      "average": "169.254",
      "volume": "127778",
      "turnover": "21481548.2",
      "trades": "486"
    },
    {
      "date": "2023-07-06",
      "bid": "163.60",
      "ask": "164.40",
      "open": "168.60",
      "high": "169.40",
      "low": "163.40",
      "close": "163.40",
      "average": "165.0466",
      "volume": "26597",
      "turnover": "4389730.59",
      "trades": "582"
    },
    {
      "date": "2023-07-07",
      "bid": "163.60",
      "ask": "164.20",
      "open": "163.40",
      "high": "165.00",
      "low": "162.60",
      "close": "163.80",
      "average": "163.0724",
      "volume": "123321",
      "turnover": "20111671.8",
      "trades": "408"
    },
    {
      "date": "2023-07-10",
      "bid": "163.60",
      "ask": "164.00",
      "open": "163.80",
      "high": "165.00",
      "low": "161.80",
      "close": "163.60",
      "average": "163.686",
      "volume": "28392",
      "turnover": "4647371.8",
      "trades": "396"
    },
    {
      "date": "2023-07-11",
      "bid": "163.40",
      "ask": "164.40",
      "open": "164.20",
      "high": "164.80",
      "low": "161.80",
      "close": "163.00",
      "average": "163.1204",
      "volume": "15397",
      "turnover": "2511565.4",
      "trades": "254"
    },
    {
      "date": "2023-07-12",
      "bid": "160.60",
      "ask": "161.20",
      "open": "161.80",
      "high": "162.20",
      "low": "159.40",
      "close": "161.00",
      "average": "161.3025",
      "volume": "53173",
      "turnover": "8577142.19",
      "trades": "590"
    },
    {
      "date": "2023-07-13",
      "bid": "165.20",
      "ask": "166.60",
      "open": "161.00",
      "high": "167.60",
      "low": "160.40",
      "close": "166.40",
      "average": "163.5877",
      "volume": "147855",
      "turnover": "24187361.8",
      "trades": "404"
    },
    {
      "date": "2023-07-14",
      "bid": "165.60",
      "ask": "166.00",
      "open": "167.00",
      "high": "167.40",
      "low": "164.40",
      "close": "166.40",
      "average": "165.7331",
      "volume": "23885",
      "turnover": "3958624.3",
      "trades": "218"
    },
    {
      "date": "2023-07-17",
      "bid": "162.00",
      "ask": "162.60",
      "open": "166.40",
      "high": "166.40",
      "low": "161.20",
      "close": "162.80",
      "average": "162.8814",
      "volume": "11796",
      "turnover": "1921348.8",
      "trades": "237"
    },
    {
      "date": "2023-07-18",
      "bid": "165.20",
      "ask": "165.80",
      "open": "162.80",
      "high": "167.80",
      "low": "161.40",
      "close": "166.00",
      "average": "163.1766",
      "volume": "145631",
      "turnover": "23763627.4",
      "trades": "288"
    },
    {
      "date": "2023-07-19",
      "bid": "170.20",
      "ask": "171.00",
      "open": "166.00",
      "high": "172.00",
      "low": "165.40",
      "close": "170.80",
      "average": "168.6567",
      "volume": "85784",
      "turnover": "14467640.5",
      "trades": "319"
    },
    {
      "date": "2023-07-20",
      "bid": "144.60",
      "ask": "149.00",
      "open": "158.40",
      "high": "158.40",
      "low": "132.00",
      "close": "145.60",
      "average": "137.0853",
      "volume": "827843",
      "turnover": "114459546.3",
      "trades": "4109"
    },
    {
      "date": "2023-07-21",
      "bid": "143.80",
      "ask": "144.20",
      "open": "139.40",
      "high": "144.20",
      "low": "135.00",
      "close": "144.20",
      "average": "141.8018",
      "volume": "81664",
      "turnover": "11580167.6",
      "trades": "1015"
    },
    {
      "date": "2023-07-24",
      "bid": "143.80",
      "ask": "144.20",
      "open": "143.80",
      "high": "151.00",
      "low": "143.40",
      "close": "143.80",
      "average": "147.7526",
      "volume": "607130",
      "turnover": "89705173.8",
      "trades": "861"
    },
    {
      "date": "2023-07-25",
      "bid": "145.80",
      "ask": "146.40",
      "open": "144.20",
      "high": "146.60",
      "low": "141.80",
      "close": "146.60",
      "average": "144.6029",
      "volume": "62993",
      "turnover": "9101275.8",
      "trades": "627"
    },
    {
      "date": "2023-07-26",
      "bid": "148.60",
      "ask": "149.00",
      "open": "146.60",
      "high": "149.80",
      "low": "145.60",
      "close": "149.80",
      "average": "148.398",
      "volume": "26996",
      "turnover": "4006168.4",
      "trades": "415"
    },
    {
      "date": "2023-07-27",
      "bid": "152.00",
      "ask": "152.80",
      "open": "149.80",
      "high": "153.00",
      "low": "147.60",
      "close": "151.80",
      "average": "150.5461",
      "volume": "30954",
      "turnover": "4659668.8",
      "trades": "433"
    },
    {
      "date": "2023-07-28",
      "bid": "149.00",
      "ask": "149.20",
      "open": "150.20",
      "high": "151.80",
      "low": "148.20",
      "close": "148.80",
      "average": "149.5186",
      "volume": "36771",
      "turnover": "5498076.2",
      "trades": "421"
    },
    {
      "date": "2023-07-31",
      "bid": "148.60",
      "ask": "148.80",
      "open": "148.80",
      "high": "150.00",
      "low": "147.20",
      "close": "148.80",
      "average": "148.8758",
      "volume": "26524",
      "turnover": "3948780.6",
      "trades": "462"
    },
    {
      "date": "2023-08-01",
      "bid": "145.40",
      "ask": "146.40",
      "open": "148.40",
      "high": "149.00",
      "low": "145.00",
      "close": "146.60",
      "average": "146.506",
      "volume": "33216",
      "turnover": "4866315",
      "trades": "472"
    },
    {
      "date": "2023-08-02",
      "bid": "143.00",
      "ask": "143.80",
      "open": "145.60",
      "high": "146.40",
      "low": "143.00",
      "close": "143.20",
      "average": "143.9744",
      "volume": "21498",
      "turnover": "3095116.1",
      "trades": "406"
    },
    {
      "date": "2023-08-03",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.80",
      "high": "143.20",
      "low": "140.40",
      "close": "142.00",
      "average": "141.9255",
      "volume": "26054",
      "turnover": "3697747.3",
      "trades": "370"
    },
    {
      "date": "2023-08-04",
      "bid": "145.00",
      "ask": "145.40",
      "open": "143.00",
      "high": "145.40",
      "low": "141.80",
      "close": "145.00",
      "average": "144.367",
      "volume": "32550",
      "turnover": "4699101.2",
      "trades": "264"
    },
    {
      "date": "2023-08-07",
      "bid": "146.40",
      "ask": "146.60",
      "open": "145.00",
      "high": "147.20",
      "low": "143.80",
      "close": "146.40",
      "average": "146.0567",
      "volume": "17720",
      "turnover": "2588124",
      "trades": "307"
    },
    {
      "date": "2023-08-08",
      "bid": "145.60",
      "ask": "146.20",
      "open": "146.40",
      "high": "147.80",
      "low": "145.00",
      "close": "146.60",
      "average": "146.2715",
      "volume": "21089",
      "turnover": "3084720.4",
      "trades": "294"
    },
    {
      "date": "2023-08-09",
      "bid": "147.40",
      "ask": "147.80",
      "open": "146.80",
      "high": "148.40",
      "low": "146.80",
      "close": "147.60",
      "average": "147.4915",
      "volume": "17875",
      "turnover": "2636919.4",
      "trades": "279"
    },
    {
      "date": "2023-08-10",
      "bid": "149.40",
      "ask": "149.80",
      "open": "147.60",
      "high": "151.00",
      "low": "147.60",
      "close": "149.80",
      "average": "149.1483",
      "volume": "24546",
      "turnover": "3661195.2",
      "trades": "291"
    },
    {
      "date": "2023-08-11",
      "bid": "150.80",
      "ask": "151.20",
      "open": "149.80",
      "high": "152.00",
      "low": "149.40",
      "close": "152.00",
      "average": "151.5602",
      "volume": "20450",
      "turnover": "3099406",
      "trades": "298"
    },
    {
      "date": "2023-08-14",
      "bid": "148.00",
      "ask": "148.80",
      "open": "152.00",
      "high": "152.00",
      "low": "148.60",
      "close": "148.80",
      "average": "149.9846",
      "volume": "10050",
      "turnover": "1507345.6",
      "trades": "245"
    },
    {
      "date": "2023-08-15",
      "bid": "145.80",
      "ask": "146.40",
      "open": "149.40",
      "high": "149.40",
      "low": "144.00",
      "close": "146.40",
      "average": "144.4434",
      "volume": "176775",
      "turnover": "25534099.6",
      "trades": "318"
    },
    {
      "date": "2023-08-16",
      "bid": "147.40",
      "ask": "148.00",
      "open": "146.40",
      "high": "150.40",
      "low": "145.20",
      "close": "147.60",
      "average": "147.4079",
      "volume": "41953",
      "turnover": "6184434.8",
      "trades": "463"
    },
    {
      "date": "2023-08-17",
      "bid": "144.00",
      "ask": "144.40",
      "open": "150.00",
      "high": "150.00",
      "low": "142.40",
      "close": "144.40",
      "average": "144.5563",
      "volume": "26624",
      "turnover": "3848656",
      "trades": "371"
    },
    {
      "date": "2023-08-18",
      "bid": "144.40",
      "ask": "144.80",
      "open": "143.00",
      "high": "144.80",
      "low": "142.20",
      "close": "144.80",
      "average": "143.6919",
      "volume": "14609",
      "turnover": "2099195.4",
      "trades": "275"
    },
    {
      "date": "2023-08-21",
      "bid": "140.20",
      "ask": "140.80",
      "open": "144.80",
      "high": "144.80",
      "low": "140.40",
      "close": "140.40",
      "average": "142.0348",
      "volume": "12228",
      "turnover": "1737109.5",
      "trades": "255"
    },
    {
      "date": "2023-08-22",
      "bid": "138.60",
      "ask": "139.00",
      "open": "141.20",
      "high": "142.00",
      "low": "138.40",
      "close": "138.80",
      "average": "139.5957",
      "volume": "21675",
      "turnover": "3025737.8",
      "trades": "384"
    },
    {
      "date": "2023-08-23",
      "bid": "138.00",
      "ask": "138.40",
      "open": "138.80",
      "high": "139.00",
      "low": "137.20",
      "close": "138.20",
      "average": "138.1712",
      "volume": "12916",
      "turnover": "1784618.4",
      "trades": "287"
    },
    {
      "date": "2023-08-24",
      "bid": "136.60",
      "ask": "136.80",
      "open": "138.40",
      "high": "139.00",
      "low": "136.60",
      "close": "136.60",
      "average": "137.4939",
      "volume": "28509",
      "turnover": "3919798.3",
      "trades": "407"
    },
    {
      "date": "2023-08-25",
      "bid": "135.60",
      "ask": "135.80",
      "open": "136.60",
      "high": "137.40",
      "low": "135.60",
      "close": "136.00",
      "average": "136.5772",
      "volume": "26251",
      "turnover": "3585458.2",
      "trades": "296"
    },
    {
      "date": "2023-08-28",
      "bid": "138.60",
      "ask": "139.00",
      "open": "136.00",
      "high": "139.40",
      "low": "136.00",
      "close": "139.00",
      "average": "137.1958",
      "volume": "47869",
      "turnover": "6567481.2",
      "trades": "391"
    },
    {
      "date": "2023-08-29",
      "bid": "138.00",
      "ask": "138.40",
      "open": "139.00",
      "high": "140.20",
      "low": "137.80",
      "close": "138.40",
      "average": "137.9989",
      "volume": "114935",
      "turnover": "15860903.2",
      "trades": "298"
    },
    {
      "date": "2023-08-30",
      "bid": "137.00",
      "ask": "137.60",
      "open": "138.40",
      "high": "138.80",
      "low": "136.80",
      "close": "138.20",
      "average": "138.0818",
      "volume": "32436",
      "turnover": "4478806.59",
      "trades": "357"
    },
    {
      "date": "2023-08-31",
      "bid": "138.00",
      "ask": "138.60",
      "open": "138.20",
      "high": "139.60",
      "low": "137.20",
      "close": "139.00",
      "average": "138.6328",
      "volume": "72167",
      "turnover": "10004709.8",
      "trades": "600"
    },
    {
      "date": "2023-09-01",
      "bid": "136.80",
      "ask": "137.60",
      "open": "139.20",
      "high": "139.20",
      "low": "136.80",
      "close": "138.00",
      "average": "137.8467",
      "volume": "19613",
      "turnover": "2703602.6",
      "trades": "306"
    },
    {
      "date": "2023-09-04",
      "bid": "136.00",
      "ask": "136.80",
      "open": "138.00",
      "high": "139.40",
      "low": "136.20",
      "close": "136.60",
      "average": "137.2121",
      "volume": "15750",
      "turnover": "2161091",
      "trades": "277"
    },
    {
      "date": "2023-09-05",
      "bid": "134.20",
      "ask": "135.00",
      "open": "135.60",
      "high": "135.80",
      "low": "134.40",
      "close": "134.80",
      "average": "134.9499",
      "volume": "21927",
      "turnover": "2959071.4",
      "trades": "374"
    },
    {
      "date": "2023-09-06",
      "bid": "133.00",
      "ask": "133.40",
      "open": "134.40",
      "high": "134.40",
      "low": "132.00",
      "close": "132.80",
      "average": "132.8871",
      "volume": "41384",
      "turnover": "5498864.9",
      "trades": "444"
    },
    {
      "date": "2023-09-07",
      "bid": "129.80",
      "ask": "130.00",
      "open": "132.60",
      "high": "132.80",
      "low": "129.80",
      "close": "129.80",
      "average": "131.5763",
      "volume": "39628",
      "turnover": "5214107.2",
      "trades": "397"
    },
    {
      "date": "2023-09-08",
      "bid": "131.60",
      "ask": "132.40",
      "open": "129.80",
      "high": "132.40",
      "low": "129.80",
      "close": "132.00",
      "average": "131.9124",
      "volume": "164639",
      "turnover": "21714347.3",
      "trades": "492"
    },
    {
      "date": "2023-09-11",
      "bid": "133.80",
      "ask": "134.20",
      "open": "132.00",
      "high": "134.40",
      "low": "131.60",
      "close": "134.40",
      "average": "133.5703",
      "volume": "26940",
      "turnover": "3598383",
      "trades": "366"
    },
    {
      "date": "2023-09-12",
      "bid": "130.60",
      "ask": "131.00",
      "open": "133.80",
      "high": "134.20",
      "low": "130.40",
      "close": "130.80",
      "average": "131.8626",
      "volume": "34412",
      "turnover": "4537655.59",
      "trades": "417"
    },
    {
      "date": "2023-09-13",
      "bid": "129.80",
      "ask": "130.20",
      "open": "130.40",
      "high": "130.80",
      "low": "129.20",
      "close": "129.80",
      "average": "129.8441",
      "volume": "25416",
      "turnover": "3300116.4",
      "trades": "357"
    },
    {
      "date": "2023-09-14",
      "bid": "131.00",
      "ask": "131.60",
      "open": "130.00",
      "high": "132.20",
      "low": "128.40",
      "close": "131.20",
      "average": "130.6358",
      "volume": "54965",
      "turnover": "7180306.6",
      "trades": "498"
    },
    {
      "date": "2023-09-15",
      "bid": "129.40",
      "ask": "130.20",
      "open": "131.20",
      "high": "132.60",
      "low": "129.20",
      "close": "130.20",
      "average": "130.7249",
      "volume": "29006",
      "turnover": "3791806.2",
      "trades": "370"
    },
    {
      "date": "2023-09-18",
      "bid": "125.60",
      "ask": "126.00",
      "open": "130.00",
      "high": "130.20",
      "low": "125.40",
      "close": "126.00",
      "average": "126.9615",
      "volume": "50733",
      "turnover": "6441066.4",
      "trades": "597"
    },
    {
      "date": "2023-09-19",
      "bid": "124.40",
      "ask": "124.60",
      "open": "126.00",
      "high": "126.80",
      "low": "123.80",
      "close": "124.80",
      "average": "124.8557",
      "volume": "39881",
      "turnover": "4979820.59",
      "trades": "464"
    },
    {
      "date": "2023-09-20",
      "bid": "130.20",
      "ask": "130.60",
      "open": "124.80",
      "high": "130.60",
      "low": "124.80",
      "close": "130.00",
      "average": "127.9156",
      "volume": "389334",
      "turnover": "49791215.3",
      "trades": "621"
    },
    {
      "date": "2023-09-21",
      "bid": "131.80",
      "ask": "132.40",
      "open": "130.00",
      "high": "133.60",
      "low": "129.20",
      "close": "132.00",
      "average": "131.4291",
      "volume": "56184",
      "turnover": "7384211.8",
      "trades": "516"
    },
    {
      "date": "2023-09-22",
      "bid": "132.60",
      "ask": "132.80",
      "open": "133.00",
      "high": "134.40",
      "low": "131.00",
      "close": "132.40",
      "average": "132.7476",
      "volume": "36272",
      "turnover": "4815021.59",
      "trades": "336"
    },
    {
      "date": "2023-09-25",
      "bid": "129.00",
      "ask": "129.40",
      "open": "131.80",
      "high": "132.20",
      "low": "128.20",
      "close": "128.60",
      "average": "129.3096",
      "volume": "14035",
      "turnover": "1814860.8",
      "trades": "302"
    },
    {
      "date": "2023-09-26",
      "bid": "128.20",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.40",
      "low": "126.60",
      "close": "128.60",
      "average": "128.0892",
      "volume": "19133",
      "turnover": "2450613",
      "trades": "328"
    },
    {
      "date": "2023-09-27",
      "bid": "127.40",
      "ask": "128.00",
      "open": "128.60",
      "high": "130.20",
      "low": "127.60",
      "close": "127.80",
      "average": "128.5879",
      "volume": "14446",
      "turnover": "1857549",
      "trades": "266"
    },
    {
      "date": "2023-09-28",
      "bid": "126.40",
      "ask": "126.60",
      "open": "127.80",
      "high": "128.00",
      "low": "125.00",
      "close": "126.60",
      "average": "126.2337",
      "volume": "43255",
      "turnover": "5455564.8",
      "trades": "388"
    },
    {
      "date": "2023-09-29",
      "bid": "127.00",
      "ask": "127.60",
      "open": "126.60",
      "high": "129.60",
      "low": "126.00",
      "close": "126.80",
      "average": "127.5414",
      "volume": "27249",
      "turnover": "3475375",
      "trades": "392"
    },
    {
      "date": "2023-10-02",
      "bid": "128.60",
      "ask": "129.00",
      "open": "126.80",
      "high": "130.80",
      "low": "126.80",
      "close": "129.00",
      "average": "129.3659",
      "volume": "27585",
      "turnover": "3568558.6",
      "trades": "337"
    },
    {
      "date": "2023-10-03",
      "bid": "125.00",
      "ask": "125.60",
      "open": "129.00",
      "high": "129.00",
      "low": "124.80",
      "close": "125.00",
      "average": "125.5295",
      "volume": "42382",
      "turnover": "5320190.59",
      "trades": "344"
    },
    {
      "date": "2023-10-04",
      "bid": "123.20",
      "ask": "124.20",
      "open": "125.60",
      "high": "125.60",
      "low": "122.80",
      "close": "124.40",
      "average": "124.0407",
      "volume": "20678",
      "turnover": "2564913.79",
      "trades": "323"
    },
    {
      "date": "2023-10-05",
      "bid": "124.80",
      "ask": "125.20",
      "open": "124.40",
      "high": "126.00",
      "low": "124.40",
      "close": "124.60",
      "average": "125.1361",
      "volume": "12019",
      "turnover": "1504010.8",
      "trades": "212"
    },
    {
      "date": "2023-10-06",
      "bid": "124.60",
      "ask": "125.20",
      "open": "123.60",
      "high": "125.60",
      "low": "123.20",
      "close": "124.20",
      "average": "124.2237",
      "volume": "27150",
      "turnover": "3372672.4",
      "trades": "341"
    },
    {
      "date": "2023-10-09",
      "bid": "121.60",
      "ask": "121.80",
      "open": "124.20",
      "high": "125.00",
      "low": "120.80",
      "close": "120.80",
      "average": "122.3443",
      "volume": "19476",
      "turnover": "2382777.2",
      "trades": "344"
    },
    {
      "date": "2023-10-10",
      "bid": "126.80",
      "ask": "127.00",
      "open": "121.80",
      "high": "127.00",
      "low": "121.80",
      "close": "126.80",
      "average": "125.4983",
      "volume": "33798",
      "turnover": "4241103.9",
      "trades": "366"
    },
    {
      "date": "2023-10-11",
      "bid": "124.80",
      "ask": "125.80",
      "open": "126.80",
      "high": "127.40",
      "low": "124.40",
      "close": "125.80",
      "average": "125.9269",
      "volume": "21373",
      "turnover": "2691435.8",
      "trades": "287"
    },
    {
      "date": "2023-10-12",
      "bid": "125.40",
      "ask": "126.00",
      "open": "127.20",
      "high": "128.00",
      "low": "124.80",
      "close": "125.00",
      "average": "125.8266",
      "volume": "28208",
      "turnover": "3549316.6",
      "trades": "303"
    },
    {
      "date": "2023-10-13",
      "bid": "124.40",
      "ask": "124.80",
      "open": "125.00",
      "high": "125.60",
      "low": "122.20",
      "close": "124.20",
      "average": "124.188",
      "volume": "26729",
      "turnover": "3319421.8",
      "trades": "385"
    },
    {
      "date": "2023-10-16",
      "bid": "124.60",
      "ask": "125.00",
      "open": "123.20",
      "high": "125.80",
      "low": "122.20",
      "close": "124.80",
      "average": "124.197",
      "volume": "19275",
      "turnover": "2393891.6",
      "trades": "284"
    },
    {
      "date": "2023-10-17",
      "bid": "124.60",
      "ask": "125.00",
      "open": "125.00",
      "high": "127.80",
      "low": "123.40",
      "close": "125.00",
      "average": "125.2495",
      "volume": "53392",
      "turnover": "6687321.6",
      "trades": "383"
    },
    {
      "date": "2023-10-18",
      "bid": "124.60",
      "ask": "125.40",
      "open": "125.20",
      "high": "126.00",
      "low": "123.80",
      "close": "124.20",
      "average": "124.7915",
      "volume": "31260",
      "turnover": "3900983",
      "trades": "369"
    },
    {
      "date": "2023-10-19",
      "bid": "125.20",
      "ask": "126.40",
      "open": "124.00",
      "high": "127.00",
      "low": "123.00",
      "close": "124.60",
      "average": "124.723",
      "volume": "20061",
      "turnover": "2502067.6",
      "trades": "325"
    },
    {
      "date": "2023-10-20",
      "bid": "121.40",
      "ask": "121.80",
      "open": "124.60",
      "high": "124.60",
      "low": "120.00",
      "close": "121.20",
      "average": "121.7131",
      "volume": "31550",
      "turnover": "3840049",
      "trades": "442"
    },
    {
      "date": "2023-10-23",
      "bid": "121.40",
      "ask": "121.60",
      "open": "123.00",
      "high": "123.20",
      "low": "118.40",
      "close": "120.80",
      "average": "121.0144",
      "volume": "50399",
      "turnover": "6099217",
      "trades": "535"
    },
    {
      "date": "2023-10-24",
      "bid": "120.20",
      "ask": "121.80",
      "open": "120.80",
      "high": "122.60",
      "low": "119.80",
      "close": "120.40",
      "average": "121.2023",
      "volume": "52098",
      "turnover": "6314453.9",
      "trades": "556"
    },
    {
      "date": "2023-10-25",
      "bid": "136.20",
      "ask": "136.80",
      "open": "124.40",
      "high": "137.00",
      "low": "122.00",
      "close": "135.40",
      "average": "131.7132",
      "volume": "132051",
      "turnover": "17438114",
      "trades": "1233"
    },
    {
      "date": "2023-10-26",
      "bid": "137.60",
      "ask": "138.40",
      "open": "136.60",
      "high": "140.80",
      "low": "131.80",
      "close": "137.60",
      "average": "137.5885",
      "volume": "77294",
      "turnover": "10634407.69",
      "trades": "939"
    },
    {
      "date": "2023-10-27",
      "bid": "138.40",
      "ask": "139.20",
      "open": "137.60",
      "high": "141.60",
      "low": "135.00",
      "close": "138.80",
      "average": "138.3864",
      "volume": "38126",
      "turnover": "5276028",
      "trades": "554"
    },
    {
      "date": "2023-10-30",
      "bid": "135.40",
      "ask": "135.80",
      "open": "138.60",
      "high": "138.60",
      "low": "134.00",
      "close": "135.60",
      "average": "135.5098",
      "volume": "41298",
      "turnover": "5596378.8",
      "trades": "616"
    },
    {
      "date": "2023-10-31",
      "bid": "139.20",
      "ask": "140.20",
      "open": "136.00",
      "high": "140.20",
      "low": "135.00",
      "close": "140.00",
      "average": "138.7281",
      "volume": "27940",
      "turnover": "3876062",
      "trades": "405"
    },
    {
      "date": "2023-11-01",
      "bid": "142.40",
      "ask": "143.00",
      "open": "142.00",
      "high": "143.80",
      "low": "140.40",
      "close": "143.20",
      "average": "142.2059",
      "volume": "30466",
      "turnover": "4332487.59",
      "trades": "560"
    },
    {
      "date": "2023-11-02",
      "bid": "144.40",
      "ask": "144.60",
      "open": "144.00",
      "high": "147.80",
      "low": "144.00",
      "close": "144.00",
      "average": "145.6458",
      "volume": "29568",
      "turnover": "4306523.3",
      "trades": "434"
    },
    {
      "date": "2023-11-03",
      "bid": "145.80",
      "ask": "146.80",
      "open": "144.60",
      "high": "149.20",
      "low": "144.40",
      "close": "146.00",
      "average": "146.7112",
      "volume": "16450",
      "turnover": "2413398.6",
      "trades": "261"
    },
    {
      "date": "2023-11-06",
      "bid": "148.60",
      "ask": "149.20",
      "open": "148.20",
      "high": "150.80",
      "low": "146.60",
      "close": "149.20",
      "average": "149.0878",
      "volume": "26593",
      "turnover": "3964692.8",
      "trades": "367"
    },
    {
      "date": "2023-11-07",
      "bid": "150.80",
      "ask": "151.00",
      "open": "151.60",
      "high": "152.60",
      "low": "148.60",
      "close": "150.40",
      "average": "150.7653",
      "volume": "21874",
      "turnover": "3298076.4",
      "trades": "369"
    },
    {
      "date": "2023-11-08",
      "bid": "151.20",
      "ask": "152.20",
      "open": "150.40",
      "high": "152.00",
      "low": "147.80",
      "close": "151.60",
      "average": "151.2691",
      "volume": "83599",
      "turnover": "12645936.6",
      "trades": "374"
    },
    {
      "date": "2023-11-09",
      "bid": "154.60",
      "ask": "155.80",
      "open": "151.60",
      "high": "156.60",
      "low": "150.40",
      "close": "154.20",
      "average": "154.4102",
      "volume": "30319",
      "turnover": "4681562.8",
      "trades": "429"
    },
    {
      "date": "2023-11-10",
      "bid": "149.60",
      "ask": "150.00",
      "open": "153.00",
      "high": "154.20",
      "low": "148.60",
      "close": "149.40",
      "average": "150.4986",
      "volume": "29551",
      "turnover": "4444393.2",
      "trades": "364"
    },
    {
      "date": "2023-11-13",
      "bid": "150.80",
      "ask": "151.20",
      "open": "150.00",
      "high": "151.40",
      "low": "150.00",
      "close": "150.60",
      "average": "150.3591",
      "volume": "22309",
      "turnover": "3354361.8",
      "trades": "270"
    },
    {
      "date": "2023-11-14",
      "bid": "154.20",
      "ask": "154.80",
      "open": "150.60",
      "high": "154.80",
      "low": "150.00",
      "close": "154.40",
      "average": "152.262",
      "volume": "24753",
      "turnover": "3768941.6",
      "trades": "385"
    },
    {
      "date": "2023-11-15",
      "bid": "148.80",
      "ask": "149.20",
      "open": "150.20",
      "high": "151.20",
      "low": "147.00",
      "close": "148.80",
      "average": "148.9024",
      "volume": "58677",
      "turnover": "8737800.8",
      "trades": "808"
    },
    {
      "date": "2023-11-16",
      "bid": "147.40",
      "ask": "147.80",
      "open": "146.80",
      "high": "148.40",
      "low": "146.00",
      "close": "148.20",
      "average": "147.7345",
      "volume": "20213",
      "turnover": "2984379.8",
      "trades": "329"
    },
    {
      "date": "2023-11-17",
      "bid": "148.60",
      "ask": "149.40",
      "open": "146.00",
      "high": "152.20",
      "low": "146.00",
      "close": "150.00",
      "average": "150.4216",
      "volume": "29002",
      "turnover": "4362819.2",
      "trades": "443"
    },
    {
      "date": "2023-11-20",
      "bid": "150.80",
      "ask": "151.20",
      "open": "150.00",
      "high": "151.80",
      "low": "148.60",
      "close": "150.60",
      "average": "150.8041",
      "volume": "23845",
      "turnover": "3595914.4",
      "trades": "292"
    },
    {
      "date": "2023-11-21",
      "bid": "142.00",
      "ask": "142.60",
      "open": "150.60",
      "high": "151.60",
      "low": "141.00",
      "close": "141.00",
      "average": "144.5876",
      "volume": "81411",
      "turnover": "11771019.6",
      "trades": "862"
    },
    {
      "date": "2023-11-22",
      "bid": "145.20",
      "ask": "145.60",
      "open": "141.00",
      "high": "146.20",
      "low": "141.00",
      "close": "145.80",
      "average": "144.2084",
      "volume": "48177",
      "turnover": "6947526.6",
      "trades": "745"
    },
    {
      "date": "2023-11-23",
      "bid": "146.00",
      "ask": "146.60",
      "open": "145.80",
      "high": "149.20",
      "low": "145.80",
      "close": "147.00",
      "average": "147.6721",
      "volume": "32765",
      "turnover": "4838476.2",
      "trades": "532"
    },
    {
      "date": "2023-11-24",
      "bid": "146.20",
      "ask": "147.00",
      "open": "146.00",
      "high": "147.40",
      "low": "144.00",
      "close": "146.40",
      "average": "145.7621",
      "volume": "36622",
      "turnover": "5338099.59",
      "trades": "542"
    },
    {
      "date": "2023-11-27",
      "bid": "146.00",
      "ask": "146.40",
      "open": "146.00",
      "high": "147.60",
      "low": "144.00",
      "close": "146.00",
      "average": "145.8957",
      "volume": "48657",
      "turnover": "7098841.4",
      "trades": "659"
    },
    {
      "date": "2023-11-28",
      "bid": "147.00",
      "ask": "148.00",
      "open": "146.00",
      "high": "148.00",
      "low": "143.00",
      "close": "147.60",
      "average": "145.8238",
      "volume": "49166",
      "turnover": "7169575.4",
      "trades": "644"
    },
    {
      "date": "2023-11-29",
      "bid": "152.60",
      "ask": "153.00",
      "open": "149.80",
      "high": "154.60",
      "low": "147.80",
      "close": "153.40",
      "average": "151.8013",
      "volume": "51509",
      "turnover": "7820064.6",
      "trades": "719"
    },
    {
      "date": "2023-11-30",
      "bid": "149.20",
      "ask": "149.60",
      "open": "153.00",
      "high": "153.00",
      "low": "147.00",
      "close": "147.00",
      "average": "147.2223",
      "volume": "757980",
      "turnover": "111592465.9",
      "trades": "1249"
    },
    {
      "date": "2023-12-01",
      "bid": "150.60",
      "ask": "151.60",
      "open": "147.00",
      "high": "152.80",
      "low": "147.00",
      "close": "150.60",
      "average": "150.8611",
      "volume": "45743",
      "turnover": "6900841",
      "trades": "591"
    },
    {
      "date": "2023-12-04",
      "bid": "147.60",
      "ask": "148.60",
      "open": "150.40",
      "high": "152.40",
      "low": "147.40",
      "close": "147.60",
      "average": "149.3918",
      "volume": "76101",
      "turnover": "11373567.7",
      "trades": "695"
    },
    {
      "date": "2023-12-05",
      "bid": "150.00",
      "ask": "150.80",
      "open": "146.00",
      "high": "151.20",
      "low": "146.00",
      "close": "150.40",
      "average": "149.8982",
      "volume": "55621",
      "turnover": "8337486.8",
      "trades": "401"
    },
    {
      "date": "2023-12-06",
      "bid": "150.00",
      "ask": "150.40",
      "open": "151.00",
      "high": "151.80",
      "low": "148.80",
      "close": "150.20",
      "average": "150.0861",
      "volume": "23058",
      "turnover": "3460815.6",
      "trades": "362"
    },
    {
      "date": "2023-12-07",
      "bid": "152.00",
      "ask": "153.00",
      "open": "148.60",
      "high": "153.20",
      "low": "147.60",
      "close": "152.20",
      "average": "151.2235",
      "volume": "39673",
      "turnover": "5999488.6",
      "trades": "506"
    },
    {
      "date": "2023-12-08",
      "bid": "156.00",
      "ask": "156.60",
      "open": "152.40",
      "high": "158.00",
      "low": "152.40",
      "close": "155.60",
      "average": "156.0654",
      "volume": "22762",
      "turnover": "3552359.6",
      "trades": "361"
    },
    {
      "date": "2023-12-11",
      "bid": "156.00",
      "ask": "156.80",
      "open": "155.60",
      "high": "158.20",
      "low": "155.40",
      "close": "156.40",
      "average": "156.6142",
      "volume": "18956",
      "turnover": "2968778.6",
      "trades": "295"
    },
    {
      "date": "2023-12-12",
      "bid": "153.00",
      "ask": "153.40",
      "open": "156.00",
      "high": "157.40",
      "low": "152.40",
      "close": "152.40",
      "average": "153.9932",
      "volume": "32020",
      "turnover": "4930871.8",
      "trades": "490"
    },
    {
      "date": "2023-12-13",
      "bid": "150.00",
      "ask": "150.20",
      "open": "155.00",
      "high": "155.00",
      "low": "149.20",
      "close": "150.20",
      "average": "150.5697",
      "volume": "30517",
      "turnover": "4594889.8",
      "trades": "435"
    },
    {
      "date": "2023-12-14",
      "bid": "155.00",
      "ask": "156.00",
      "open": "150.80",
      "high": "158.40",
      "low": "150.80",
      "close": "154.60",
      "average": "155.5965",
      "volume": "46985",
      "turnover": "7310729.8",
      "trades": "494"
    },
    {
      "date": "2023-12-15",
      "bid": "158.20",
      "ask": "159.00",
      "open": "154.40",
      "high": "161.60",
      "low": "153.60",
      "close": "158.40",
      "average": "159.3589",
      "volume": "74764",
      "turnover": "11914306.8",
      "trades": "736"
    },
    {
      "date": "2023-12-18",
      "bid": "159.20",
      "ask": "159.80",
      "open": "158.60",
      "high": "161.80",
      "low": "155.60",
      "close": "159.60",
      "average": "159.8837",
      "volume": "40105",
      "turnover": "6427297.1",
      "trades": "476"
    },
    {
      "date": "2023-12-19",
      "bid": "162.20",
      "ask": "162.60",
      "open": "158.60",
      "high": "163.80",
      "low": "158.60",
      "close": "162.20",
      "average": "161.8457",
      "volume": "31166",
      "turnover": "5044083",
      "trades": "351"
    },
    {
      "date": "2023-12-20",
      "bid": "159.60",
      "ask": "160.20",
      "open": "161.20",
      "high": "162.60",
      "low": "159.40",
      "close": "159.80",
      "average": "160.3934",
      "volume": "20558",
      "turnover": "3297368.4",
      "trades": "333"
    },
    {
      "date": "2023-12-21",
      "bid": "150.80",
      "ask": "151.80",
      "open": "155.00",
      "high": "155.00",
      "low": "147.00",
      "close": "151.80",
      "average": "150.2732",
      "volume": "104745",
      "turnover": "15740645.2",
      "trades": "939"
    },
    {
      "date": "2023-12-22",
      "bid": "154.20",
      "ask": "154.80",
      "open": "150.60",
      "high": "155.00",
      "low": "150.40",
      "close": "154.20",
      "average": "152.8665",
      "volume": "27866",
      "turnover": "4259778.59",
      "trades": "345"
    },
    {
      "date": "2023-12-27",
      "bid": "154.80",
      "ask": "155.40",
      "open": "154.20",
      "high": "158.00",
      "low": "154.00",
      "close": "155.60",
      "average": "155.767",
      "volume": "18368",
      "turnover": "2861129",
      "trades": "343"
    },
    {
      "date": "2023-12-28",
      "bid": "155.80",
      "ask": "156.40",
      "open": "155.00",
      "high": "157.40",
      "low": "154.20",
      "close": "155.80",
      "average": "155.7804",
      "volume": "12489",
      "turnover": "1945541.6",
      "trades": "227"
    },
    {
      "date": "2023-12-29",
      "bid": "155.20",
      "ask": "155.80",
      "open": "155.80",
      "high": "158.20",
      "low": "155.20",
      "close": "156.60",
      "average": "156.5861",
      "volume": "12937",
      "turnover": "2025755",
      "trades": "296"
    },
    {
      "date": "2024-01-02",
      "bid": "154.00",
      "ask": "154.40",
      "open": "157.60",
      "high": "158.20",
      "low": "153.00",
      "close": "154.00",
      "average": "155.4441",
      "volume": "25371",
      "turnover": "3943771.6",
      "trades": "347"
    },
    {
      "date": "2024-01-03",
      "bid": "149.80",
      "ask": "151.00",
      "open": "154.00",
      "high": "155.20",
      "low": "149.20",
      "close": "150.40",
      "average": "152.9718",
      "volume": "27449",
      "turnover": "4198922.59",
      "trades": "261"
    },
    {
      "date": "2024-01-04",
      "bid": "151.00",
      "ask": "151.60",
      "open": "150.60",
      "high": "153.00",
      "low": "150.20",
      "close": "151.80",
      "average": "151.4446",
      "volume": "15474",
      "turnover": "2343454.4",
      "trades": "250"
    },
    {
      "date": "2024-01-05",
      "bid": "149.00",
      "ask": "149.80",
      "open": "150.20",
      "high": "150.60",
      "low": "148.00",
      "close": "149.60",
      "average": "149.2285",
      "volume": "5842",
      "turnover": "871778",
      "trades": "173"
    },
    {
      "date": "2024-01-08",
      "bid": "151.20",
      "ask": "151.80",
      "open": "149.60",
      "high": "151.80",
      "low": "147.60",
      "close": "151.80",
      "average": "150.1332",
      "volume": "14969",
      "turnover": "2247343.2",
      "trades": "321"
    },
    {
      "date": "2024-01-09",
      "bid": "149.20",
      "ask": "150.20",
      "open": "151.80",
      "high": "151.80",
      "low": "148.40",
      "close": "149.00",
      "average": "149.1289",
      "volume": "22019",
      "turnover": "3283669.8",
      "trades": "287"
    },
    {
      "date": "2024-01-10",
      "bid": "148.80",
      "ask": "149.80",
      "open": "149.00",
      "high": "150.20",
      "low": "147.80",
      "close": "149.60",
      "average": "148.9181",
      "volume": "10323",
      "turnover": "1537281.8",
      "trades": "250"
    },
    {
      "date": "2024-01-11",
      "bid": "147.20",
      "ask": "147.60",
      "open": "151.00",
      "high": "151.00",
      "low": "146.60",
      "close": "147.80",
      "average": "148.7557",
      "volume": "16836",
      "turnover": "2504483.2",
      "trades": "285"
    },
    {
      "date": "2024-01-12",
      "bid": "143.40",
      "ask": "144.00",
      "open": "144.80",
      "high": "144.80",
      "low": "137.80",
      "close": "144.00",
      "average": "141.34",
      "volume": "101712",
      "turnover": "14375638.8",
      "trades": "1070"
    },
    {
      "date": "2024-01-15",
      "bid": "139.80",
      "ask": "140.20",
      "open": "143.60",
      "high": "145.40",
      "low": "138.80",
      "close": "140.20",
      "average": "141.0775",
      "volume": "67232",
      "turnover": "9484924",
      "trades": "685"
    },
    {
      "date": "2024-01-16",
      "bid": "136.20",
      "ask": "137.00",
      "open": "141.80",
      "high": "141.80",
      "low": "135.00",
      "close": "136.60",
      "average": "137.1736",
      "volume": "35961",
      "turnover": "4932768",
      "trades": "488"
    },
    {
      "date": "2024-01-17",
      "bid": "135.80",
      "ask": "136.40",
      "open": "136.60",
      "high": "137.00",
      "low": "133.20",
      "close": "135.00",
      "average": "135.2456",
      "volume": "133542",
      "turnover": "18057986.39",
      "trades": "381"
    },
    {
      "date": "2024-01-18",
      "bid": "138.20",
      "ask": "138.80",
      "open": "135.00",
      "high": "138.60",
      "low": "134.20",
      "close": "138.00",
      "average": "136.9442",
      "volume": "21246",
      "turnover": "2909516.4",
      "trades": "291"
    },
    {
      "date": "2024-01-19",
      "bid": "139.00",
      "ask": "139.60",
      "open": "138.00",
      "high": "140.00",
      "low": "137.40",
      "close": "139.00",
      "average": "138.9868",
      "volume": "61436",
      "turnover": "8538790.8",
      "trades": "238"
    },
    {
      "date": "2024-01-22",
      "bid": "138.20",
      "ask": "139.00",
      "open": "139.00",
      "high": "141.60",
      "low": "138.00",
      "close": "139.00",
      "average": "139.0458",
      "volume": "16778",
      "turnover": "2332911",
      "trades": "230"
    },
    {
      "date": "2024-01-23",
      "bid": "141.00",
      "ask": "141.40",
      "open": "138.80",
      "high": "142.00",
      "low": "138.60",
      "close": "141.00",
      "average": "140.707",
      "volume": "21342",
      "turnover": "3002969.8",
      "trades": "284"
    },
    {
      "date": "2024-01-24",
      "bid": "140.00",
      "ask": "140.60",
      "open": "141.00",
      "high": "143.40",
      "low": "140.00",
      "close": "140.20",
      "average": "140.9576",
      "volume": "14067",
      "turnover": "1982850.4",
      "trades": "167"
    },
    {
      "date": "2024-01-25",
      "bid": "140.20",
      "ask": "140.80",
      "open": "140.00",
      "high": "142.60",
      "low": "139.80",
      "close": "141.60",
      "average": "141.2735",
      "volume": "169165",
      "turnover": "23898527.4",
      "trades": "276"
    },
    {
      "date": "2024-01-26",
      "bid": "144.20",
      "ask": "145.00",
      "open": "139.20",
      "high": "145.20",
      "low": "139.20",
      "close": "144.40",
      "average": "143.7357",
      "volume": "17517",
      "turnover": "2517818.6",
      "trades": "290"
    },
    {
      "date": "2024-01-29",
      "bid": "143.40",
      "ask": "144.00",
      "open": "144.60",
      "high": "145.20",
      "low": "141.00",
      "close": "143.60",
      "average": "143.2289",
      "volume": "21706",
      "turnover": "3108723.2",
      "trades": "391"
    },
    {
      "date": "2024-01-30",
      "bid": "142.80",
      "ask": "143.40",
      "open": "143.00",
      "high": "145.20",
      "low": "142.20",
      "close": "142.80",
      "average": "143.6738",
      "volume": "12174",
      "turnover": "1749084.6",
      "trades": "229"
    },
    {
      "date": "2024-01-31",
      "bid": "140.40",
      "ask": "141.40",
      "open": "141.60",
      "high": "143.40",
      "low": "140.40",
      "close": "140.40",
      "average": "141.2102",
      "volume": "30626",
      "turnover": "4324208.8",
      "trades": "194"
    },
    {
      "date": "2024-02-01",
      "bid": "138.80",
      "ask": "139.40",
      "open": "139.80",
      "high": "142.00",
      "low": "138.40",
      "close": "138.80",
      "average": "139.791",
      "volume": "21679",
      "turnover": "3030450.4",
      "trades": "321"
    },
    {
      "date": "2024-02-02",
      "bid": "141.40",
      "ask": "142.00",
      "open": "140.00",
      "high": "143.20",
      "low": "139.80",
      "close": "141.80",
      "average": "141.8519",
      "volume": "27370",
      "turnover": "3882536.1",
      "trades": "363"
    },
    {
      "date": "2024-02-05",
      "bid": "138.80",
      "ask": "139.40",
      "open": "141.80",
      "high": "141.80",
      "low": "138.80",
      "close": "139.00",
      "average": "140.4537",
      "volume": "28732",
      "turnover": "4035514.4",
      "trades": "388"
    },
    {
      "date": "2024-02-06",
      "bid": "140.00",
      "ask": "140.80",
      "open": "139.40",
      "high": "140.80",
      "low": "136.60",
      "close": "140.60",
      "average": "140.0015",
      "volume": "34338",
      "turnover": "4807381",
      "trades": "365"
    },
    {
      "date": "2024-02-07",
      "bid": "146.00",
      "ask": "146.40",
      "open": "135.00",
      "high": "147.00",
      "low": "135.00",
      "close": "147.00",
      "average": "144.3039",
      "volume": "51565",
      "turnover": "7441097.4",
      "trades": "616"
    },
    {
      "date": "2024-02-08",
      "bid": "148.40",
      "ask": "149.80",
      "open": "146.60",
      "high": "152.00",
      "low": "137.60",
      "close": "149.20",
      "average": "148.825",
      "volume": "407487",
      "turnover": "60644325.6",
      "trades": "820"
    },
    {
      "date": "2024-02-09",
      "bid": "145.80",
      "ask": "146.60",
      "open": "148.40",
      "high": "152.40",
      "low": "143.60",
      "close": "147.00",
      "average": "148.782",
      "volume": "62429",
      "turnover": "9290331.69",
      "trades": "554"
    },
    {
      "date": "2024-02-12",
      "bid": "149.00",
      "ask": "149.60",
      "open": "147.20",
      "high": "149.80",
      "low": "146.60",
      "close": "149.60",
      "average": "149.1956",
      "volume": "165021",
      "turnover": "24620114.2",
      "trades": "337"
    },
    {
      "date": "2024-02-13",
      "bid": "147.60",
      "ask": "148.40",
      "open": "148.20",
      "high": "149.00",
      "low": "143.40",
      "close": "149.00",
      "average": "146.9037",
      "volume": "64900",
      "turnover": "9531430.1",
      "trades": "520"
    },
    {
      "date": "2024-02-14",
      "bid": "154.20",
      "ask": "154.80",
      "open": "149.00",
      "high": "156.00",
      "low": "148.00",
      "close": "155.40",
      "average": "152.7659",
      "volume": "77979",
      "turnover": "11912573",
      "trades": "397"
    },
    {
      "date": "2024-02-15",
      "bid": "151.80",
      "ask": "153.00",
      "open": "154.20",
      "high": "154.80",
      "low": "151.80",
      "close": "151.80",
      "average": "152.5343",
      "volume": "14017",
      "turnover": "2138078.4",
      "trades": "198"
    },
    {
      "date": "2024-02-16",
      "bid": "151.80",
      "ask": "152.40",
      "open": "150.00",
      "high": "152.40",
      "low": "149.80",
      "close": "151.20",
      "average": "151.1255",
      "volume": "24624",
      "turnover": "3721449.4",
      "trades": "348"
    },
    {
      "date": "2024-02-19",
      "bid": "150.00",
      "ask": "151.80",
      "open": "150.00",
      "high": "152.40",
      "low": "148.40",
      "close": "151.00",
      "average": "150.6947",
      "volume": "15779",
      "turnover": "2377811.4",
      "trades": "261"
    },
    {
      "date": "2024-02-20",
      "bid": "151.20",
      "ask": "151.60",
      "open": "150.80",
      "high": "152.00",
      "low": "150.20",
      "close": "150.80",
      "average": "150.8101",
      "volume": "27356",
      "turnover": "4125600.4",
      "trades": "256"
    },
    {
      "date": "2024-02-21",
      "bid": "148.60",
      "ask": "149.80",
      "open": "149.20",
      "high": "150.00",
      "low": "147.80",
      "close": "148.80",
      "average": "148.5098",
      "volume": "17676",
      "turnover": "2625182",
      "trades": "253"
    },
    {
      "date": "2024-02-22",
      "bid": "155.40",
      "ask": "156.20",
      "open": "152.00",
      "high": "157.80",
      "low": "151.80",
      "close": "154.40",
      "average": "154.6044",
      "volume": "37417",
      "turnover": "5773288",
      "trades": "376"
    },
    {
      "date": "2024-02-23",
      "bid": "155.40",
      "ask": "156.20",
      "open": "155.60",
      "high": "161.80",
      "low": "154.40",
      "close": "155.00",
      "average": "157.2004",
      "volume": "22193",
      "turnover": "3488736.6",
      "trades": "328"
    },
    {
      "date": "2024-02-26",
      "bid": "154.00",
      "ask": "154.60",
      "open": "155.00",
      "high": "158.80",
      "low": "153.20",
      "close": "153.80",
      "average": "154.8088",
      "volume": "16077",
      "turnover": "2489052.4",
      "trades": "275"
    },
    {
      "date": "2024-02-27",
      "bid": "157.80",
      "ask": "158.80",
      "open": "153.80",
      "high": "159.60",
      "low": "153.60",
      "close": "157.80",
      "average": "157.3726",
      "volume": "186628",
      "turnover": "29370163.8",
      "trades": "385"
    },
    {
      "date": "2024-02-28",
      "bid": "156.00",
      "ask": "157.40",
      "open": "157.80",
      "high": "158.80",
      "low": "154.60",
      "close": "155.40",
      "average": "156.1634",
      "volume": "10552",
      "turnover": "1647839.8",
      "trades": "220"
    },
    {
      "date": "2024-02-29",
      "bid": "154.20",
      "ask": "155.20",
      "open": "153.80",
      "high": "156.80",
      "low": "153.00",
      "close": "154.60",
      "average": "154.2307",
      "volume": "273365",
      "turnover": "42353600.79",
      "trades": "258"
    },
    {
      "date": "2024-03-01",
      "bid": "157.00",
      "ask": "158.00",
      "open": "154.60",
      "high": "158.00",
      "low": "154.00",
      "close": "157.80",
      "average": "156.7787",
      "volume": "14900",
      "turnover": "2335284.2",
      "trades": "258"
    },
    {
      "date": "2024-03-04",
      "bid": "158.00",
      "ask": "158.80",
      "open": "157.80",
      "high": "160.20",
      "low": "157.00",
      "close": "159.60",
      "average": "159.2474",
      "volume": "30780",
      "turnover": "4895126",
      "trades": "268"
    },
    {
      "date": "2024-03-05",
      "bid": "158.20",
      "ask": "159.20",
      "open": "160.40",
      "high": "160.80",
      "low": "158.00",
      "close": "159.20",
      "average": "159.0361",
      "volume": "128163",
      "turnover": "20382253.7",
      "trades": "253"
    },
    {
      "date": "2024-03-06",
      "bid": "165.00",
      "ask": "165.60",
      "open": "159.40",
      "high": "166.80",
      "low": "159.40",
      "close": "165.00",
      "average": "163.305",
      "volume": "95560",
      "turnover": "15604792.6",
      "trades": "350"
    },
    {
      "date": "2024-03-07",
      "bid": "162.80",
      "ask": "163.20",
      "open": "163.80",
      "high": "166.40",
      "low": "161.00",
      "close": "162.40",
      "average": "162.5026",
      "volume": "17600",
      "turnover": "2860032.4",
      "trades": "386"
    },
    {
      "date": "2024-03-08",
      "bid": "163.20",
      "ask": "163.60",
      "open": "162.40",
      "high": "167.40",
      "low": "161.00",
      "close": "163.20",
      "average": "164.276",
      "volume": "155027",
      "turnover": "25554984.9",
      "trades": "625"
    },
    {
      "date": "2024-03-11",
      "bid": "161.40",
      "ask": "161.60",
      "open": "163.20",
      "high": "163.20",
      "low": "159.20",
      "close": "161.60",
      "average": "161.3085",
      "volume": "45697",
      "turnover": "7371344.1",
      "trades": "282"
    },
    {
      "date": "2024-03-12",
      "bid": "166.00",
      "ask": "166.40",
      "open": "162.00",
      "high": "166.60",
      "low": "162.00",
      "close": "166.00",
      "average": "165.5016",
      "volume": "22638",
      "turnover": "3745815.3",
      "trades": "346"
    },
    {
      "date": "2024-03-13",
      "bid": "165.80",
      "ask": "166.00",
      "open": "166.00",
      "high": "167.20",
      "low": "164.80",
      "close": "166.00",
      "average": "165.9511",
      "volume": "25605",
      "turnover": "4249171.4",
      "trades": "276"
    },
    {
      "date": "2024-03-14",
      "bid": "165.40",
      "ask": "165.80",
      "open": "166.00",
      "high": "167.80",
      "low": "164.60",
      "close": "165.60",
      "average": "165.5322",
      "volume": "31959",
      "turnover": "5289918.5",
      "trades": "350"
    },
    {
      "date": "2024-03-15",
      "bid": "165.00",
      "ask": "165.40",
      "open": "165.60",
      "high": "166.00",
      "low": "163.20",
      "close": "165.00",
      "average": "164.9816",
      "volume": "48076",
      "turnover": "7933293",
      "trades": "227"
    },
    {
      "date": "2024-03-18",
      "bid": "157.60",
      "ask": "158.20",
      "open": "164.00",
      "high": "165.00",
      "low": "157.20",
      "close": "157.80",
      "average": "160.5343",
      "volume": "37290",
      "turnover": "5987254.2",
      "trades": "381"
    },
    {
      "date": "2024-03-19",
      "bid": "152.20",
      "ask": "152.80",
      "open": "156.80",
      "high": "156.80",
      "low": "151.00",
      "close": "152.20",
      "average": "153.4318",
      "volume": "53842",
      "turnover": "8256448.2",
      "trades": "546"
    },
    {
      "date": "2024-03-20",
      "bid": "156.80",
      "ask": "157.20",
      "open": "152.20",
      "high": "157.40",
      "low": "150.00",
      "close": "156.60",
      "average": "152.8784",
      "volume": "126915",
      "turnover": "19300042.1",
      "trades": "371"
    },
    {
      "date": "2024-03-21",
      "bid": "161.20",
      "ask": "162.00",
      "open": "156.60",
      "high": "162.00",
      "low": "156.20",
      "close": "161.60",
      "average": "159.5626",
      "volume": "38984",
      "turnover": "6220259",
      "trades": "333"
    },
    {
      "date": "2024-03-22",
      "bid": "159.00",
      "ask": "159.40",
      "open": "161.00",
      "high": "162.40",
      "low": "158.40",
      "close": "158.40",
      "average": "159.5305",
      "volume": "10746",
      "turnover": "1714315.2",
      "trades": "235"
    },
    {
      "date": "2024-03-25",
      "bid": "158.20",
      "ask": "158.80",
      "open": "158.40",
      "high": "161.00",
      "low": "156.00",
      "close": "158.80",
      "average": "158.746",
      "volume": "16938",
      "turnover": "2688847.7",
      "trades": "250"
    },
    {
      "date": "2024-03-26",
      "bid": "159.00",
      "ask": "160.00",
      "open": "158.80",
      "high": "160.80",
      "low": "157.80",
      "close": "160.00",
      "average": "159.5563",
      "volume": "107287",
      "turnover": "17118322.3",
      "trades": "233"
    },
    {
      "date": "2024-03-27",
      "bid": "163.80",
      "ask": "164.40",
      "open": "160.00",
      "high": "164.60",
      "low": "159.20",
      "close": "164.60",
      "average": "162.6313",
      "volume": "19471",
      "turnover": "3166598.6",
      "trades": "327"
    },
    {
      "date": "2024-03-28",
      "bid": "158.80",
      "ask": "159.20",
      "open": "165.00",
      "high": "166.00",
      "low": "157.40",
      "close": "158.00",
      "average": "159.1917",
      "volume": "95929",
      "turnover": "15280050.1",
      "trades": "401"
    },
    {
      "date": "2024-04-02",
      "bid": "158.40",
      "ask": "158.80",
      "open": "158.40",
      "high": "162.00",
      "low": "156.20",
      "close": "158.20",
      "average": "158.7419",
      "volume": "35928",
      "turnover": "5703438.4",
      "trades": "356"
    },
    {
      "date": "2024-04-03",
      "bid": "159.40",
      "ask": "159.80",
      "open": "158.20",
      "high": "161.80",
      "low": "157.00",
      "close": "159.40",
      "average": "159.6252",
      "volume": "16314",
      "turnover": "2604126",
      "trades": "388"
    },
    {
      "date": "2024-04-04",
      "bid": "157.60",
      "ask": "158.00",
      "open": "159.40",
      "high": "160.80",
      "low": "157.00",
      "close": "158.20",
      "average": "158.6386",
      "volume": "17458",
      "turnover": "2769512.2",
      "trades": "282"
    },
    {
      "date": "2024-04-05",
      "bid": "155.80",
      "ask": "156.20",
      "open": "158.80",
      "high": "158.80",
      "low": "154.40",
      "close": "155.60",
      "average": "155.8531",
      "volume": "18095",
      "turnover": "2820160.8",
      "trades": "283"
    },
    {
      "date": "2024-04-08",
      "bid": "155.20",
      "ask": "156.00",
      "open": "155.60",
      "high": "157.20",
      "low": "155.60",
      "close": "156.00",
      "average": "156.0689",
      "volume": "17186",
      "turnover": "2682230.4",
      "trades": "190"
    },
    {
      "date": "2024-04-09",
      "bid": "154.40",
      "ask": "155.00",
      "open": "155.20",
      "high": "157.00",
      "low": "153.60",
      "close": "155.00",
      "average": "155.0659",
      "volume": "137779",
      "turnover": "21292122.3",
      "trades": "385"
    },
    {
      "date": "2024-04-10",
      "bid": "152.00",
      "ask": "153.00",
      "open": "154.40",
      "high": "158.40",
      "low": "150.60",
      "close": "152.00",
      "average": "154.1612",
      "volume": "82284",
      "turnover": "12684286.8",
      "trades": "582"
    },
    {
      "date": "2024-04-11",
      "bid": "154.00",
      "ask": "154.60",
      "open": "151.00",
      "high": "155.40",
      "low": "151.00",
      "close": "155.00",
      "average": "153.8454",
      "volume": "34974",
      "turnover": "5380300",
      "trades": "336"
    },
    {
      "date": "2024-04-12",
      "bid": "151.40",
      "ask": "152.00",
      "open": "155.00",
      "high": "157.00",
      "low": "151.00",
      "close": "151.00",
      "average": "154.7195",
      "volume": "34864",
      "turnover": "5394443.2",
      "trades": "478"
    },
    {
      "date": "2024-04-15",
      "bid": "150.00",
      "ask": "150.60",
      "open": "150.20",
      "high": "153.80",
      "low": "150.00",
      "close": "150.00",
      "average": "151.1946",
      "volume": "17468",
      "turnover": "2645715.9",
      "trades": "301"
    },
    {
      "date": "2024-04-16",
      "bid": "147.60",
      "ask": "148.40",
      "open": "150.00",
      "high": "150.00",
      "low": "147.00",
      "close": "148.20",
      "average": "148.0568",
      "volume": "34360",
      "turnover": "5087593",
      "trades": "386"
    },
    {
      "date": "2024-04-17",
      "bid": "149.20",
      "ask": "149.60",
      "open": "149.00",
      "high": "151.00",
      "low": "148.40",
      "close": "149.20",
      "average": "149.7377",
      "volume": "19740",
      "turnover": "2956706.1",
      "trades": "264"
    },
    {
      "date": "2024-04-18",
      "bid": "149.40",
      "ask": "149.80",
      "open": "150.60",
      "high": "151.00",
      "low": "147.00",
      "close": "149.00",
      "average": "148.5791",
      "volume": "10771",
      "turnover": "1600533",
      "trades": "257"
    },
    {
      "date": "2024-04-19",
      "bid": "148.40",
      "ask": "149.00",
      "open": "149.00",
      "high": "149.20",
      "low": "146.20",
      "close": "148.20",
      "average": "147.8355",
      "volume": "16357",
      "turnover": "2418262.79",
      "trades": "227"
    },
    {
      "date": "2024-04-22",
      "bid": "146.80",
      "ask": "147.80",
      "open": "149.20",
      "high": "149.20",
      "low": "146.80",
      "close": "147.40",
      "average": "148.3294",
      "volume": "10696",
      "turnover": "1586676.9",
      "trades": "175"
    },
    {
      "date": "2024-04-23",
      "bid": "148.60",
      "ask": "149.00",
      "open": "147.40",
      "high": "149.80",
      "low": "147.20",
      "close": "148.80",
      "average": "148.6556",
      "volume": "7848",
      "turnover": "1166651.8",
      "trades": "129"
    },
    {
      "date": "2024-04-24",
      "bid": "147.00",
      "ask": "147.80",
      "open": "148.80",
      "high": "150.00",
      "low": "146.80",
      "close": "147.40",
      "average": "147.8214",
      "volume": "11826",
      "turnover": "1748135.6",
      "trades": "244"
    },
    {
      "date": "2024-04-25",
      "bid": "142.80",
      "ask": "143.20",
      "open": "147.40",
      "high": "147.40",
      "low": "142.40",
      "close": "142.80",
      "average": "145.3116",
      "volume": "96007",
      "turnover": "13950840.8",
      "trades": "303"
    },
    {
      "date": "2024-04-26",
      "bid": "142.60",
      "ask": "143.00",
      "open": "143.20",
      "high": "144.40",
      "low": "142.60",
      "close": "143.00",
      "average": "143.5372",
      "volume": "46963",
      "turnover": "6741047.6",
      "trades": "351"
    },
    {
      "date": "2024-04-29",
      "bid": "144.60",
      "ask": "145.40",
      "open": "142.00",
      "high": "145.40",
      "low": "140.80",
      "close": "145.40",
      "average": "143.0687",
      "volume": "38593",
      "turnover": "5521451",
      "trades": "475"
    },
    {
      "date": "2024-04-30",
      "bid": "143.60",
      "ask": "143.80",
      "open": "145.40",
      "high": "146.40",
      "low": "142.80",
      "close": "143.00",
      "average": "143.8507",
      "volume": "15474",
      "turnover": "2226421.2",
      "trades": "173"
    },
    {
      "date": "2024-05-02",
      "bid": "143.60",
      "ask": "144.20",
      "open": "143.00",
      "high": "145.20",
      "low": "143.00",
      "close": "143.60",
      "average": "143.8767",
      "volume": "81183",
      "turnover": "11680328.8",
      "trades": "435"
    },
    {
      "date": "2024-05-03",
      "bid": "156.00",
      "ask": "156.80",
      "open": "141.80",
      "high": "159.20",
      "low": "141.80",
      "close": "156.00",
      "average": "152.871",
      "volume": "127240",
      "turnover": "19443800.6",
      "trades": "1273"
    },
    {
      "date": "2024-05-06",
      "bid": "171.80",
      "ask": "172.00",
      "open": "159.00",
      "high": "173.20",
      "low": "158.20",
      "close": "171.40",
      "average": "168.3643",
      "volume": "124682",
      "turnover": "20994663.2",
      "trades": "1299"
    },
    {
      "date": "2024-05-07",
      "bid": "164.80",
      "ask": "165.20",
      "open": "171.80",
      "high": "171.80",
      "low": "164.20",
      "close": "164.20",
      "average": "166.4568",
      "volume": "31758",
      "turnover": "5290703.7",
      "trades": "486"
    },
    {
      "date": "2024-05-08",
      "bid": "167.00",
      "ask": "167.60",
      "open": "164.20",
      "high": "167.60",
      "low": "162.80",
      "close": "167.60",
      "average": "165.0174",
      "volume": "36527",
      "turnover": "6026925.6",
      "trades": "160"
    },
    {
      "date": "2024-05-10",
      "bid": "166.80",
      "ask": "167.20",
      "open": "167.60",
      "high": "170.00",
      "low": "165.60",
      "close": "167.60",
      "average": "168.0141",
      "volume": "23057",
      "turnover": "3876157.1",
      "trades": "354"
    },
    {
      "date": "2024-05-13",
      "bid": "173.20",
      "ask": "173.60",
      "open": "167.60",
      "high": "173.60",
      "low": "167.00",
      "close": "173.40",
      "average": "171.8834",
      "volume": "29142",
      "turnover": "5009026.4",
      "trades": "420"
    },
    {
      "date": "2024-05-14",
      "bid": "177.00",
      "ask": "177.20",
      "open": "173.60",
      "high": "177.80",
      "low": "172.80",
      "close": "177.40",
      "average": "175.106",
      "volume": "37415",
      "turnover": "6551902.4",
      "trades": "462"
    },
    {
      "date": "2024-05-15",
      "bid": "179.20",
      "ask": "179.60",
      "open": "177.40",
      "high": "180.60",
      "low": "175.20",
      "close": "179.40",
      "average": "178.7986",
      "volume": "31477",
      "turnover": "5626069.5",
      "trades": "325"
    },
    {
      "date": "2024-05-16",
      "bid": "177.00",
      "ask": "178.00",
      "open": "179.40",
      "high": "179.60",
      "low": "173.40",
      "close": "177.00",
      "average": "176.6118",
      "volume": "25602",
      "turnover": "4521527.7",
      "trades": "298"
    },
    {
      "date": "2024-05-17",
      "bid": "176.20",
      "ask": "176.80",
      "open": "177.00",
      "high": "179.00",
      "low": "172.80",
      "close": "176.20",
      "average": "175.5774",
      "volume": "20795",
      "turnover": "3651132.6",
      "trades": "193"
    },
    {
      "date": "2024-05-20",
      "bid": "183.80",
      "ask": "184.40",
      "open": "178.00",
      "high": "185.20",
      "low": "178.00",
      "close": "182.80",
      "average": "182.562",
      "volume": "34245",
      "turnover": "6255220.3",
      "trades": "491"
    },
    {
      "date": "2024-05-21",
      "bid": "183.00",
      "ask": "183.60",
      "open": "183.00",
      "high": "184.20",
      "low": "181.20",
      "close": "183.20",
      "average": "183.238",
      "volume": "65899",
      "turnover": "12075201",
      "trades": "332"
    },
    {
      "date": "2024-05-22",
      "bid": "189.00",
      "ask": "189.40",
      "open": "183.60",
      "high": "190.00",
      "low": "183.60",
      "close": "189.40",
      "average": "187.4803",
      "volume": "137805",
      "turnover": "25839928.8",
      "trades": "437"
    },
    {
      "date": "2024-05-23",
      "bid": "189.00",
      "ask": "189.20",
      "open": "189.40",
      "high": "192.00",
      "low": "188.60",
      "close": "188.60",
      "average": "189.8079",
      "volume": "21090",
      "turnover": "4003048",
      "trades": "357"
    },
    {
      "date": "2024-05-24",
      "bid": "189.80",
      "ask": "190.60",
      "open": "191.80",
      "high": "191.80",
      "low": "187.20",
      "close": "188.40",
      "average": "189.9858",
      "volume": "69188",
      "turnover": "13144647.8",
      "trades": "277"
    },
    {
      "date": "2024-05-27",
      "bid": "187.40",
      "ask": "187.80",
      "open": "188.40",
      "high": "190.00",
      "low": "186.20",
      "close": "188.00",
      "average": "187.8683",
      "volume": "8893",
      "turnover": "1670712.8",
      "trades": "184"
    },
    {
      "date": "2024-05-28",
      "bid": "182.00",
      "ask": "182.40",
      "open": "188.20",
      "high": "188.20",
      "low": "182.00",
      "close": "182.00",
      "average": "184.3154",
      "volume": "13592",
      "turnover": "2505148.9",
      "trades": "259"
    },
    {
      "date": "2024-05-29",
      "bid": "183.60",
      "ask": "184.00",
      "open": "180.60",
      "high": "184.60",
      "low": "180.60",
      "close": "183.80",
      "average": "183.3046",
      "volume": "9897",
      "turnover": "1813075.2",
      "trades": "195"
    },
    {
      "date": "2024-05-30",
      "bid": "183.80",
      "ask": "184.60",
      "open": "182.00",
      "high": "185.00",
      "low": "181.00",
      "close": "184.00",
      "average": "184.5217",
      "volume": "51861",
      "turnover": "9573822.4",
      "trades": "164"
    },
    {
      "date": "2024-05-31",
      "bid": "185.00",
      "ask": "185.80",
      "open": "183.00",
      "high": "186.00",
      "low": "182.60",
      "close": "184.00",
      "average": "184.2211",
      "volume": "19991",
      "turnover": "3682814.6",
      "trades": "208"
    },
    {
      "date": "2024-06-03",
      "bid": "184.80",
      "ask": "185.40",
      "open": "184.20",
      "high": "186.40",
      "low": "184.20",
      "close": "185.40",
      "average": "185.8781",
      "volume": "34593",
      "turnover": "6429480.5",
      "trades": "201"
    },
    {
      "date": "2024-06-04",
      "bid": "180.60",
      "ask": "181.20",
      "open": "183.60",
      "high": "185.40",
      "low": "180.20",
      "close": "180.40",
      "average": "181.4774",
      "volume": "11324",
      "turnover": "2055340.6",
      "trades": "237"
    },
    {
      "date": "2024-06-05",
      "bid": "179.80",
      "ask": "180.20",
      "open": "180.20",
      "high": "181.00",
      "low": "178.80",
      "close": "180.60",
      "average": "179.9972",
      "volume": "18002",
      "turnover": "3240309.6",
      "trades": "311"
    },
    {
      "date": "2024-06-07",
      "bid": "183.40",
      "ask": "183.80",
      "open": "178.00",
      "high": "183.80",
      "low": "178.00",
      "close": "182.20",
      "average": "181.9565",
      "volume": "39469",
      "turnover": "7181646.2",
      "trades": "323"
    },
    {
      "date": "2024-06-10",
      "bid": "184.00",
      "ask": "184.20",
      "open": "182.20",
      "high": "184.20",
      "low": "182.20",
      "close": "183.80",
      "average": "183.5595",
      "volume": "10527",
      "turnover": "1932333.6",
      "trades": "239"
    },
    {
      "date": "2024-06-11",
      "bid": "182.40",
      "ask": "183.20",
      "open": "184.00",
      "high": "186.00",
      "low": "182.00",
      "close": "182.00",
      "average": "184.2928",
      "volume": "20207",
      "turnover": "3723999.5",
      "trades": "243"
    },
    {
      "date": "2024-06-12",
      "bid": "183.20",
      "ask": "183.80",
      "open": "183.00",
      "high": "184.00",
      "low": "181.40",
      "close": "183.20",
      "average": "183.2062",
      "volume": "10630",
      "turnover": "1947481.8",
      "trades": "180"
    },
    {
      "date": "2024-06-13",
      "bid": "177.00",
      "ask": "178.40",
      "open": "183.20",
      "high": "183.20",
      "low": "176.80",
      "close": "177.00",
      "average": "178.6024",
      "volume": "36705",
      "turnover": "6556740.4",
      "trades": "365"
    },
    {
      "date": "2024-06-14",
      "bid": "170.60",
      "ask": "171.20",
      "open": "177.20",
      "high": "177.40",
      "low": "170.40",
      "close": "170.40",
      "average": "173.8086",
      "volume": "22344",
      "turnover": "3883048.5",
      "trades": "373"
    },
    {
      "date": "2024-06-17",
      "bid": "173.80",
      "ask": "174.20",
      "open": "170.40",
      "high": "174.60",
      "low": "170.40",
      "close": "174.00",
      "average": "173.5623",
      "volume": "11333",
      "turnover": "1967222.3",
      "trades": "250"
    },
    {
      "date": "2024-06-18",
      "bid": "171.20",
      "ask": "171.60",
      "open": "174.00",
      "high": "175.80",
      "low": "170.60",
      "close": "171.00",
      "average": "171.1024",
      "volume": "37436",
      "turnover": "6406628.8",
      "trades": "286"
    },
    {
      "date": "2024-06-19",
      "bid": "169.80",
      "ask": "170.20",
      "open": "174.00",
      "high": "174.00",
      "low": "169.80",
      "close": "169.80",
      "average": "170.2802",
      "volume": "7239",
      "turnover": "1232624.2",
      "trades": "184"
    },
    {
      "date": "2024-06-20",
      "bid": "171.20",
      "ask": "171.60",
      "open": "170.40",
      "high": "172.60",
      "low": "169.00",
      "close": "171.00",
      "average": "170.9289",
      "volume": "21687",
      "turnover": "3707483.5",
      "trades": "247"
    },
    {
      "date": "2024-06-24",
      "bid": "170.80",
      "ask": "171.00",
      "open": "171.20",
      "high": "171.20",
      "low": "169.80",
      "close": "170.80",
      "average": "170.8112",
      "volume": "16979",
      "turnover": "2900203.4",
      "trades": "336"
    },
    {
      "date": "2024-06-25",
      "bid": "170.60",
      "ask": "171.00",
      "open": "171.00",
      "high": "172.80",
      "low": "169.80",
      "close": "170.20",
      "average": "171.0063",
      "volume": "17771",
      "turnover": "3038952.8",
      "trades": "258"
    },
    {
      "date": "2024-06-26",
      "bid": "166.80",
      "ask": "167.00",
      "open": "170.20",
      "high": "171.00",
      "low": "166.20",
      "close": "166.80",
      "average": "167.866",
      "volume": "19167",
      "turnover": "3217486.8",
      "trades": "428"
    },
    {
      "date": "2024-06-27",
      "bid": "167.00",
      "ask": "167.80",
      "open": "166.60",
      "high": "168.00",
      "low": "166.40",
      "close": "167.00",
      "average": "167.0826",
      "volume": "10849",
      "turnover": "1812969.4",
      "trades": "199"
    },
    {
      "date": "2024-06-28",
      "bid": "166.20",
      "ask": "167.40",
      "open": "167.00",
      "high": "168.00",
      "low": "166.20",
      "close": "166.40",
      "average": "167.429",
      "volume": "11028",
      "turnover": "1846410",
      "trades": "216"
    },
    {
      "date": "2024-07-01",
      "bid": "172.40",
      "ask": "173.00",
      "open": "167.00",
      "high": "173.60",
      "low": "166.40",
      "close": "172.20",
      "average": "170.5243",
      "volume": "12620",
      "turnover": "2152017",
      "trades": "280"
    },
    {
      "date": "2024-07-02",
      "bid": "170.20",
      "ask": "171.60",
      "open": "173.00",
      "high": "175.40",
      "low": "170.20",
      "close": "171.40",
      "average": "173.2147",
      "volume": "19064",
      "turnover": "3302172.1",
      "trades": "327"
    },
    {
      "date": "2024-07-03",
      "bid": "172.20",
      "ask": "173.20",
      "open": "170.60",
      "high": "174.40",
      "low": "170.20",
      "close": "172.20",
      "average": "172.2856",
      "volume": "14499",
      "turnover": "2497955.79",
      "trades": "280"
    },
    {
      "date": "2024-07-04",
      "bid": "173.00",
      "ask": "173.60",
      "open": "173.20",
      "high": "174.20",
      "low": "172.20",
      "close": "172.20",
      "average": "172.9445",
      "volume": "7049",
      "turnover": "1219086",
      "trades": "186"
    },
    {
      "date": "2024-07-05",
      "bid": "173.40",
      "ask": "174.20",
      "open": "174.20",
      "high": "174.80",
      "low": "171.40",
      "close": "174.40",
      "average": "173.3126",
      "volume": "9284",
      "turnover": "1609034.4",
      "trades": "191"
    },
    {
      "date": "2024-07-08",
      "bid": "174.20",
      "ask": "174.60",
      "open": "174.40",
      "high": "175.60",
      "low": "172.40",
      "close": "174.20",
      "average": "173.8349",
      "volume": "11824",
      "turnover": "2055423.4",
      "trades": "227"
    },
    {
      "date": "2024-07-09",
      "bid": "172.80",
      "ask": "173.80",
      "open": "174.20",
      "high": "178.40",
      "low": "173.20",
      "close": "174.40",
      "average": "175.3425",
      "volume": "9799",
      "turnover": "1718181.4",
      "trades": "200"
    },
    {
      "date": "2024-07-10",
      "bid": "172.60",
      "ask": "173.00",
      "open": "174.80",
      "high": "175.00",
      "low": "171.80",
      "close": "172.40",
      "average": "173.1591",
      "volume": "9228",
      "turnover": "1597912.4",
      "trades": "188"
    },
    {
      "date": "2024-07-11",
      "bid": "173.40",
      "ask": "174.60",
      "open": "172.40",
      "high": "174.60",
      "low": "171.40",
      "close": "174.20",
      "average": "173.3307",
      "volume": "4053",
      "turnover": "702509.4",
      "trades": "128"
    },
    {
      "date": "2024-07-12",
      "bid": "177.40",
      "ask": "178.60",
      "open": "174.20",
      "high": "179.40",
      "low": "173.80",
      "close": "178.60",
      "average": "177.1022",
      "volume": "9845",
      "turnover": "1743563.8",
      "trades": "198"
    },
    {
      "date": "2024-07-15",
      "bid": "174.40",
      "ask": "175.60",
      "open": "178.60",
      "high": "178.80",
      "low": "175.20",
      "close": "175.40",
      "average": "176.7238",
      "volume": "13691",
      "turnover": "2419741.1",
      "trades": "200"
    },
    {
      "date": "2024-07-16",
      "bid": "174.20",
      "ask": "175.00",
      "open": "176.20",
      "high": "176.20",
      "low": "173.80",
      "close": "173.80",
      "average": "174.5852",
      "volume": "9294",
      "turnover": "1622823.9",
      "trades": "145"
    },
    {
      "date": "2024-07-17",
      "bid": "173.40",
      "ask": "174.40",
      "open": "173.80",
      "high": "174.40",
      "low": "171.40",
      "close": "173.00",
      "average": "173.0074",
      "volume": "11376",
      "turnover": "1968520.4",
      "trades": "185"
    },
    {
      "date": "2024-07-18",
      "bid": "175.20",
      "ask": "175.80",
      "open": "173.00",
      "high": "175.20",
      "low": "169.80",
      "close": "174.80",
      "average": "173.2816",
      "volume": "22490",
      "turnover": "3897963.4",
      "trades": "337"
    },
    {
      "date": "2024-07-19",
      "bid": "171.00",
      "ask": "171.80",
      "open": "167.80",
      "high": "182.00",
      "low": "163.00",
      "close": "170.60",
      "average": "172.5975",
      "volume": "29224",
      "turnover": "5044872.5",
      "trades": "400"
    },
    {
      "date": "2024-07-22",
      "bid": "165.80",
      "ask": "166.80",
      "open": "170.60",
      "high": "170.60",
      "low": "160.00",
      "close": "164.00",
      "average": "163.5333",
      "volume": "81391",
      "turnover": "13310540.1",
      "trades": "881"
    },
    {
      "date": "2024-07-23",
      "bid": "166.00",
      "ask": "166.20",
      "open": "164.00",
      "high": "168.40",
      "low": "162.40",
      "close": "166.00",
      "average": "165.8715",
      "volume": "16262",
      "turnover": "2697416.2",
      "trades": "283"
    },
    {
      "date": "2024-07-24",
      "bid": "165.40",
      "ask": "167.00",
      "open": "166.00",
      "high": "168.40",
      "low": "164.80",
      "close": "166.00",
      "average": "166.6977",
      "volume": "13472",
      "turnover": "2245861.2",
      "trades": "208"
    },
    {
      "date": "2024-07-25",
      "bid": "164.40",
      "ask": "165.00",
      "open": "165.20",
      "high": "165.80",
      "low": "163.00",
      "close": "165.20",
      "average": "164.4505",
      "volume": "12068",
      "turnover": "1984607.6",
      "trades": "215"
    },
    {
      "date": "2024-07-26",
      "bid": "166.40",
      "ask": "167.60",
      "open": "167.20",
      "high": "167.60",
      "low": "164.00",
      "close": "167.20",
      "average": "165.9173",
      "volume": "6797",
      "turnover": "1127740",
      "trades": "106"
    },
    {
      "date": "2024-07-29",
      "bid": "165.80",
      "ask": "166.20",
      "open": "169.00",
      "high": "169.80",
      "low": "165.00",
      "close": "165.60",
      "average": "166.5658",
      "volume": "8238",
      "turnover": "1372198.1",
      "trades": "217"
    },
    {
      "date": "2024-07-30",
      "bid": "165.00",
      "ask": "165.60",
      "open": "165.80",
      "high": "166.80",
      "low": "163.80",
      "close": "164.00",
      "average": "164.7711",
      "volume": "18316",
      "turnover": "3018036.9",
      "trades": "306"
    },
    {
      "date": "2024-07-31",
      "bid": "163.40",
      "ask": "164.20",
      "open": "164.00",
      "high": "165.20",
      "low": "162.60",
      "close": "163.20",
      "average": "163.705",
      "volume": "10874",
      "turnover": "1779991",
      "trades": "218"
    },
    {
      "date": "2024-08-01",
      "bid": "161.20",
      "ask": "162.00",
      "open": "163.20",
      "high": "165.60",
      "low": "160.60",
      "close": "160.60",
      "average": "163.0478",
      "volume": "13087",
      "turnover": "2133540.7",
      "trades": "291"
    },
    {
      "date": "2024-08-02",
      "bid": "156.20",
      "ask": "156.80",
      "open": "160.00",
      "high": "160.00",
      "low": "155.60",
      "close": "155.80",
      "average": "157.7255",
      "volume": "17042",
      "turnover": "2688291.4",
      "trades": "356"
    },
    {
      "date": "2024-08-05",
      "bid": "150.40",
      "ask": "151.20",
      "open": "151.00",
      "high": "151.60",
      "low": "145.80",
      "close": "150.40",
      "average": "150.1285",
      "volume": "58214",
      "turnover": "8736309.8",
      "trades": "727"
    },
    {
      "date": "2024-08-06",
      "bid": "149.00",
      "ask": "149.60",
      "open": "151.40",
      "high": "153.40",
      "low": "146.80",
      "close": "149.20",
      "average": "147.5869",
      "volume": "107552",
      "turnover": "15880687.4",
      "trades": "401"
    },
    {
      "date": "2024-08-07",
      "bid": "150.60",
      "ask": "151.40",
      "open": "150.00",
      "high": "152.60",
      "low": "150.00",
      "close": "151.20",
      "average": "151.077",
      "volume": "23121",
      "turnover": "3493923.8",
      "trades": "380"
    },
    {
      "date": "2024-08-08",
      "bid": "148.00",
      "ask": "148.80",
      "open": "150.00",
      "high": "150.00",
      "low": "147.40",
      "close": "148.40",
      "average": "148.5141",
      "volume": "14450",
      "turnover": "2145307.29",
      "trades": "249"
    },
    {
      "date": "2024-08-09",
      "bid": "149.20",
      "ask": "149.60",
      "open": "149.80",
      "high": "152.60",
      "low": "148.80",
      "close": "149.60",
      "average": "150.2403",
      "volume": "9794",
      "turnover": "1472041.4",
      "trades": "176"
    },
    {
      "date": "2024-08-12",
      "bid": "154.00",
      "ask": "154.40",
      "open": "149.60",
      "high": "154.80",
      "low": "149.60",
      "close": "154.00",
      "average": "153.1914",
      "volume": "18754",
      "turnover": "2869290.8",
      "trades": "541"
    },
    {
      "date": "2024-08-13",
      "bid": "153.00",
      "ask": "153.80",
      "open": "154.80",
      "high": "154.80",
      "low": "151.20",
      "close": "152.60",
      "average": "152.3329",
      "volume": "17886",
      "turnover": "2723306.7",
      "trades": "418"
    },
    {
      "date": "2024-08-14",
      "bid": "151.60",
      "ask": "152.40",
      "open": "156.00",
      "high": "156.00",
      "low": "151.00",
      "close": "152.20",
      "average": "152.2749",
      "volume": "11584",
      "turnover": "1763919.5",
      "trades": "195"
    },
    {
      "date": "2024-08-15",
      "bid": "154.80",
      "ask": "155.00",
      "open": "150.20",
      "high": "156.00",
      "low": "150.20",
      "close": "155.40",
      "average": "153.8723",
      "volume": "22556",
      "turnover": "3471573.2",
      "trades": "319"
    },
    {
      "date": "2024-08-16",
      "bid": "153.60",
      "ask": "154.80",
      "open": "156.00",
      "high": "156.20",
      "low": "153.40",
      "close": "154.00",
      "average": "154.9242",
      "volume": "10514",
      "turnover": "1630641.7",
      "trades": "248"
    },
    {
      "date": "2024-08-19",
      "bid": "156.60",
      "ask": "157.80",
      "open": "156.40",
      "high": "158.20",
      "low": "154.80",
      "close": "156.80",
      "average": "156.0896",
      "volume": "18282",
      "turnover": "2852430.7",
      "trades": "298"
    },
    {
      "date": "2024-08-20",
      "bid": "155.20",
      "ask": "155.60",
      "open": "157.00",
      "high": "158.20",
      "low": "154.80",
      "close": "155.40",
      "average": "156.0176",
      "volume": "8615",
      "turnover": "1344287.2",
      "trades": "175"
    },
    {
      "date": "2024-08-21",
      "bid": "154.60",
      "ask": "155.40",
      "open": "155.00",
      "high": "156.40",
      "low": "153.80",
      "close": "155.20",
      "average": "154.9432",
      "volume": "16077",
      "turnover": "2492096.2",
      "trades": "275"
    },
    {
      "date": "2024-08-22",
      "bid": "153.80",
      "ask": "154.00",
      "open": "155.20",
      "high": "156.20",
      "low": "153.80",
      "close": "154.00",
      "average": "154.5389",
      "volume": "17785",
      "turnover": "2748622.1",
      "trades": "366"
    },
    {
      "date": "2024-08-23",
      "bid": "157.40",
      "ask": "158.40",
      "open": "155.80",
      "high": "158.40",
      "low": "153.60",
      "close": "158.00",
      "average": "156.915",
      "volume": "12101",
      "turnover": "1897847.9",
      "trades": "254"
    },
    {
      "date": "2024-08-26",
      "bid": "160.80",
      "ask": "161.40",
      "open": "158.80",
      "high": "161.60",
      "low": "158.20",
      "close": "161.40",
      "average": "160.4094",
      "volume": "18963",
      "turnover": "3041689.7",
      "trades": "235"
    },
    {
      "date": "2024-08-27",
      "bid": "160.00",
      "ask": "160.40",
      "open": "161.40",
      "high": "161.60",
      "low": "159.60",
      "close": "160.00",
      "average": "160.4396",
      "volume": "8759",
      "turnover": "1405208.6",
      "trades": "195"
    },
    {
      "date": "2024-08-28",
      "bid": "160.00",
      "ask": "160.80",
      "open": "160.20",
      "high": "161.00",
      "low": "159.20",
      "close": "159.60",
      "average": "160.3116",
      "volume": "31638",
      "turnover": "5071093.59",
      "trades": "157"
    },
    {
      "date": "2024-08-29",
      "bid": "160.40",
      "ask": "161.20",
      "open": "160.00",
      "high": "161.40",
      "low": "159.20",
      "close": "161.00",
      "average": "160.6029",
      "volume": "11504",
      "turnover": "1847079.4",
      "trades": "186"
    },
    {
      "date": "2024-08-30",
      "bid": "164.00",
      "ask": "164.60",
      "open": "161.00",
      "high": "164.80",
      "low": "161.00",
      "close": "163.60",
      "average": "163.346",
      "volume": "12167",
      "turnover": "1987476.4",
      "trades": "281"
    },
    {
      "date": "2024-09-02",
      "bid": "161.00",
      "ask": "161.60",
      "open": "163.60",
      "high": "163.60",
      "low": "160.00",
      "close": "161.00",
      "average": "160.5892",
      "volume": "48875",
      "turnover": "7848707.1",
      "trades": "212"
    },
    {
      "date": "2024-09-03",
      "bid": "159.00",
      "ask": "159.80",
      "open": "161.00",
      "high": "161.60",
      "low": "159.00",
      "close": "159.40",
      "average": "160.3602",
      "volume": "9613",
      "turnover": "1540184.8",
      "trades": "153"
    },
    {
      "date": "2024-09-04",
      "bid": "159.00",
      "ask": "160.00",
      "open": "157.80",
      "high": "160.00",
      "low": "156.60",
      "close": "159.20",
      "average": "158.7527",
      "volume": "8025",
      "turnover": "1275627",
      "trades": "166"
    },
    {
      "date": "2024-09-05",
      "bid": "160.00",
      "ask": "160.60",
      "open": "159.20",
      "high": "161.40",
      "low": "157.80",
      "close": "160.00",
      "average": "160.0927",
      "volume": "10448",
      "turnover": "1672182.7",
      "trades": "173"
    },
    {
      "date": "2024-09-06",
      "bid": "159.60",
      "ask": "160.00",
      "open": "161.80",
      "high": "161.80",
      "low": "158.40",
      "close": "158.40",
      "average": "159.177",
      "volume": "19374",
      "turnover": "3084181.5",
      "trades": "239"
    },
    {
      "date": "2024-09-09",
      "bid": "163.00",
      "ask": "163.60",
      "open": "160.00",
      "high": "163.20",
      "low": "158.80",
      "close": "162.80",
      "average": "161.3738",
      "volume": "20508",
      "turnover": "3308594.2",
      "trades": "335"
    },
    {
      "date": "2024-09-10",
      "bid": "166.40",
      "ask": "167.40",
      "open": "162.80",
      "high": "168.00",
      "low": "162.80",
      "close": "166.00",
      "average": "166.9906",
      "volume": "320464",
      "turnover": "53481366",
      "trades": "210"
    },
    {
      "date": "2024-09-11",
      "bid": "166.60",
      "ask": "167.00",
      "open": "166.00",
      "high": "168.00",
      "low": "166.00",
      "close": "166.00",
      "average": "166.9046",
      "volume": "13371",
      "turnover": "2230642.9",
      "trades": "206"
    },
    {
      "date": "2024-09-12",
      "bid": "165.80",
      "ask": "166.20",
      "open": "166.00",
      "high": "169.00",
      "low": "165.00",
      "close": "165.00",
      "average": "166.6403",
      "volume": "9116",
      "turnover": "1518936.5",
      "trades": "187"
    },
    {
      "date": "2024-09-13",
      "bid": "166.60",
      "ask": "167.20",
      "open": "165.00",
      "high": "168.60",
      "low": "165.00",
      "close": "166.40",
      "average": "166.4858",
      "volume": "11031",
      "turnover": "1836554.5",
      "trades": "209"
    },
    {
      "date": "2024-09-16",
      "bid": "165.80",
      "ask": "166.80",
      "open": "166.40",
      "high": "168.40",
      "low": "165.40",
      "close": "165.40",
      "average": "166.9174",
      "volume": "46569",
      "turnover": "7772915",
      "trades": "138"
    },
    {
      "date": "2024-09-17",
      "bid": "167.80",
      "ask": "168.20",
      "open": "168.40",
      "high": "168.40",
      "low": "166.20",
      "close": "167.40",
      "average": "167.2975",
      "volume": "315564",
      "turnover": "52792873.9",
      "trades": "153"
    },
    {
      "date": "2024-09-18",
      "bid": "167.20",
      "ask": "167.60",
      "open": "168.40",
      "high": "169.80",
      "low": "167.00",
      "close": "167.00",
      "average": "168.913",
      "volume": "20792",
      "turnover": "3512466.8",
      "trades": "206"
    },
    {
      "date": "2024-09-19",
      "bid": "165.80",
      "ask": "166.00",
      "open": "166.80",
      "high": "170.20",
      "low": "165.60",
      "close": "165.80",
      "average": "168.0518",
      "volume": "32376",
      "turnover": "5440914",
      "trades": "450"
    },
    {
      "date": "2024-09-20",
      "bid": "158.60",
      "ask": "159.00",
      "open": "165.60",
      "high": "165.60",
      "low": "157.60",
      "close": "157.60",
      "average": "159.413",
      "volume": "28145",
      "turnover": "4486693",
      "trades": "399"
    },
    {
      "date": "2024-09-23",
      "bid": "159.40",
      "ask": "159.60",
      "open": "157.60",
      "high": "159.60",
      "low": "153.00",
      "close": "159.20",
      "average": "158.1996",
      "volume": "12689",
      "turnover": "2007556.3",
      "trades": "290"
    },
    {
      "date": "2024-09-24",
      "bid": "152.20",
      "ask": "152.60",
      "open": "155.80",
      "high": "155.80",
      "low": "150.80",
      "close": "152.00",
      "average": "152.5596",
      "volume": "58749",
      "turnover": "8959320.3",
      "trades": "622"
    },
    {
      "date": "2024-09-25",
      "bid": "149.20",
      "ask": "149.60",
      "open": "152.00",
      "high": "152.20",
      "low": "148.00",
      "close": "149.00",
      "average": "149.6055",
      "volume": "41243",
      "turnover": "6171440.2",
      "trades": "523"
    },
    {
      "date": "2024-09-26",
      "bid": "151.40",
      "ask": "152.20",
      "open": "149.20",
      "high": "152.80",
      "low": "147.60",
      "close": "151.20",
      "average": "150.8409",
      "volume": "37836",
      "turnover": "5707254.6",
      "trades": "643"
    },
    {
      "date": "2024-09-27",
      "bid": "157.80",
      "ask": "158.00",
      "open": "151.20",
      "high": "161.00",
      "low": "151.20",
      "close": "158.00",
      "average": "157.287",
      "volume": "48343",
      "turnover": "7603884.4",
      "trades": "743"
    },
    {
      "date": "2024-09-30",
      "bid": "157.00",
      "ask": "158.00",
      "open": "164.00",
      "high": "164.00",
      "low": "153.80",
      "close": "157.60",
      "average": "157.3203",
      "volume": "24631",
      "turnover": "3874769.2",
      "trades": "360"
    },
    {
      "date": "2024-10-01",
      "bid": "153.20",
      "ask": "153.80",
      "open": "155.00",
      "high": "158.40",
      "low": "152.80",
      "close": "153.40",
      "average": "154.5636",
      "volume": "13496",
      "turnover": "2085848.8",
      "trades": "222"
    },
    {
      "date": "2024-10-02",
      "bid": "151.40",
      "ask": "151.60",
      "open": "155.00",
      "high": "155.00",
      "low": "150.40",
      "close": "151.40",
      "average": "151.4042",
      "volume": "9472",
      "turnover": "1434100.8",
      "trades": "216"
    },
    {
      "date": "2024-10-03",
      "bid": "150.80",
      "ask": "151.80",
      "open": "151.60",
      "high": "152.20",
      "low": "149.40",
      "close": "151.20",
      "average": "150.4838",
      "volume": "8643",
      "turnover": "1300608.39",
      "trades": "196"
    },
    {
      "date": "2024-10-04",
      "bid": "151.80",
      "ask": "152.20",
      "open": "149.80",
      "high": "152.40",
      "low": "149.80",
      "close": "152.20",
      "average": "151.9048",
      "volume": "20356",
      "turnover": "3092217.3",
      "trades": "170"
    },
    {
      "date": "2024-10-07",
      "bid": "146.20",
      "ask": "147.00",
      "open": "150.80",
      "high": "150.80",
      "low": "144.20",
      "close": "146.60",
      "average": "147.054",
      "volume": "41483",
      "turnover": "6100797.2",
      "trades": "497"
    },
    {
      "date": "2024-10-08",
      "bid": "147.60",
      "ask": "148.40",
      "open": "145.00",
      "high": "148.60",
      "low": "144.80",
      "close": "147.80",
      "average": "147.4472",
      "volume": "10559",
      "turnover": "1556919.7",
      "trades": "241"
    },
    {
      "date": "2024-10-09",
      "bid": "147.60",
      "ask": "148.40",
      "open": "148.00",
      "high": "149.20",
      "low": "145.40",
      "close": "148.20",
      "average": "146.8409",
      "volume": "15485",
      "turnover": "2273843.79",
      "trades": "281"
    },
    {
      "date": "2024-10-10",
      "bid": "147.40",
      "ask": "148.20",
      "open": "147.80",
      "high": "148.40",
      "low": "147.00",
      "close": "147.40",
      "average": "147.67",
      "volume": "21189",
      "turnover": "3128231.8",
      "trades": "178"
    },
    {
      "date": "2024-10-11",
      "bid": "149.20",
      "ask": "149.80",
      "open": "147.40",
      "high": "149.40",
      "low": "146.00",
      "close": "149.20",
      "average": "148.0489",
      "volume": "18911",
      "turnover": "2798878.7",
      "trades": "188"
    },
    {
      "date": "2024-10-14",
      "bid": "152.60",
      "ask": "153.80",
      "open": "150.40",
      "high": "153.20",
      "low": "148.00",
      "close": "153.00",
      "average": "151.4206",
      "volume": "22207",
      "turnover": "3361173.1",
      "trades": "281"
    },
    {
      "date": "2024-10-15",
      "bid": "153.00",
      "ask": "153.40",
      "open": "154.80",
      "high": "155.60",
      "low": "150.60",
      "close": "153.00",
      "average": "153.7236",
      "volume": "21576",
      "turnover": "3306213.9",
      "trades": "221"
    },
    {
      "date": "2024-10-16",
      "bid": "152.00",
      "ask": "152.40",
      "open": "152.00",
      "high": "153.40",
      "low": "150.20",
      "close": "152.80",
      "average": "152.5174",
      "volume": "7323",
      "turnover": "1116928",
      "trades": "185"
    },
    {
      "date": "2024-10-17",
      "bid": "150.60",
      "ask": "151.60",
      "open": "150.00",
      "high": "153.60",
      "low": "150.00",
      "close": "150.60",
      "average": "152.1697",
      "volume": "26941",
      "turnover": "4099585",
      "trades": "212"
    },
    {
      "date": "2024-10-18",
      "bid": "154.00",
      "ask": "154.80",
      "open": "150.60",
      "high": "155.00",
      "low": "150.60",
      "close": "154.00",
      "average": "153.5106",
      "volume": "16640",
      "turnover": "2554449.1",
      "trades": "273"
    },
    {
      "date": "2024-10-21",
      "bid": "151.60",
      "ask": "152.40",
      "open": "154.00",
      "high": "154.40",
      "low": "151.20",
      "close": "151.20",
      "average": "152.4332",
      "volume": "5675",
      "turnover": "865250.6",
      "trades": "160"
    },
    {
      "date": "2024-10-22",
      "bid": "149.60",
      "ask": "150.40",
      "open": "151.20",
      "high": "151.20",
      "low": "147.60",
      "close": "149.20",
      "average": "149.0855",
      "volume": "6283",
      "turnover": "936544.6",
      "trades": "196"
    },
    {
      "date": "2024-10-23",
      "bid": "149.80",
      "ask": "150.60",
      "open": "149.20",
      "high": "151.80",
      "low": "149.20",
      "close": "149.80",
      "average": "150.0386",
      "volume": "51397",
      "turnover": "7711574.7",
      "trades": "155"
    },
    {
      "date": "2024-10-24",
      "bid": "148.60",
      "ask": "149.60",
      "open": "149.80",
      "high": "150.60",
      "low": "148.00",
      "close": "148.00",
      "average": "149.7014",
      "volume": "23001",
      "turnover": "3443380.3",
      "trades": "386"
    },
    {
      "date": "2024-10-25",
      "bid": "135.00",
      "ask": "137.00",
      "open": "140.00",
      "high": "140.00",
      "low": "134.40",
      "close": "134.40",
      "average": "136.8034",
      "volume": "181489",
      "turnover": "24835706",
      "trades": "1856"
    },
    {
      "date": "2024-10-28",
      "bid": "133.20",
      "ask": "133.80",
      "open": "133.20",
      "high": "135.40",
      "low": "131.00",
      "close": "133.00",
      "average": "132.804",
      "volume": "317845",
      "turnover": "42332418.1",
      "trades": "923"
    },
    {
      "date": "2024-10-29",
      "bid": "132.20",
      "ask": "132.80",
      "open": "133.00",
      "high": "134.20",
      "low": "131.60",
      "close": "132.20",
      "average": "132.6886",
      "volume": "67933",
      "turnover": "9015110.3",
      "trades": "421"
    },
    {
      "date": "2024-10-30",
      "bid": "133.40",
      "ask": "134.00",
      "open": "132.20",
      "high": "136.60",
      "low": "130.00",
      "close": "135.00",
      "average": "133.1442",
      "volume": "153946",
      "turnover": "20483457.89",
      "trades": "576"
    },
    {
      "date": "2024-10-31",
      "bid": "134.00",
      "ask": "135.20",
      "open": "136.00",
      "high": "136.20",
      "low": "132.80",
      "close": "134.20",
      "average": "134.6913",
      "volume": "34296",
      "turnover": "4619371.8",
      "trades": "518"
    },
    {
      "date": "2024-11-01",
      "bid": "132.20",
      "ask": "133.20",
      "open": "135.00",
      "high": "135.00",
      "low": "131.80",
      "close": "132.20",
      "average": "132.4241",
      "volume": "7351",
      "turnover": "973449.8",
      "trades": "170"
    },
    {
      "date": "2024-11-04",
      "bid": "130.20",
      "ask": "131.20",
      "open": "132.20",
      "high": "134.60",
      "low": "129.20",
      "close": "130.60",
      "average": "131.5181",
      "volume": "74657",
      "turnover": "9825684.9",
      "trades": "527"
    },
    {
      "date": "2024-11-05",
      "bid": "129.40",
      "ask": "130.20",
      "open": "130.20",
      "high": "130.80",
      "low": "128.00",
      "close": "129.60",
      "average": "129.6582",
      "volume": "35401",
      "turnover": "4587720.09",
      "trades": "415"
    },
    {
      "date": "2024-11-06",
      "bid": "129.00",
      "ask": "129.40",
      "open": "129.60",
      "high": "131.00",
      "low": "127.00",
      "close": "128.40",
      "average": "128.7084",
      "volume": "70999",
      "turnover": "9138446.1",
      "trades": "542"
    },
    {
      "date": "2024-11-07",
      "bid": "133.00",
      "ask": "133.40",
      "open": "128.20",
      "high": "133.60",
      "low": "128.20",
      "close": "132.80",
      "average": "131.8423",
      "volume": "40227",
      "turnover": "5297869.09",
      "trades": "486"
    },
    {
      "date": "2024-11-08",
      "bid": "134.00",
      "ask": "134.80",
      "open": "133.00",
      "high": "135.00",
      "low": "131.60",
      "close": "134.60",
      "average": "133.7805",
      "volume": "35995",
      "turnover": "4815421.9",
      "trades": "490"
    },
    {
      "date": "2024-11-11",
      "bid": "135.00",
      "ask": "135.60",
      "open": "136.40",
      "high": "137.00",
      "low": "133.20",
      "close": "135.00",
      "average": "135.4841",
      "volume": "37122",
      "turnover": "5029444.2",
      "trades": "590"
    },
    {
      "date": "2024-11-12",
      "bid": "135.80",
      "ask": "136.40",
      "open": "135.00",
      "high": "137.80",
      "low": "132.40",
      "close": "135.20",
      "average": "135.7969",
      "volume": "46591",
      "turnover": "6326915.1",
      "trades": "654"
    },
    {
      "date": "2024-11-13",
      "bid": "137.20",
      "ask": "138.00",
      "open": "135.20",
      "high": "138.20",
      "low": "133.40",
      "close": "138.20",
      "average": "136.4009",
      "volume": "34861",
      "turnover": "4755073",
      "trades": "528"
    },
    {
      "date": "2024-11-14",
      "bid": "137.40",
      "ask": "138.00",
      "open": "139.40",
      "high": "140.00",
      "low": "137.40",
      "close": "137.40",
      "average": "138.8634",
      "volume": "36937",
      "turnover": "5129216.2",
      "trades": "382"
    },
    {
      "date": "2024-11-15",
      "bid": "132.00",
      "ask": "132.60",
      "open": "134.40",
      "high": "134.80",
      "low": "131.20",
      "close": "132.20",
      "average": "133.0843",
      "volume": "42017",
      "turnover": "5591810.8",
      "trades": "441"
    },
    {
      "date": "2024-11-18",
      "bid": "128.40",
      "ask": "129.40",
      "open": "132.20",
      "high": "132.40",
      "low": "128.40",
      "close": "128.80",
      "average": "130.3187",
      "volume": "24218",
      "turnover": "3155762.7",
      "trades": "390"
    },
    {
      "date": "2024-11-19",
      "bid": "129.20",
      "ask": "130.20",
      "open": "128.00",
      "high": "130.20",
      "low": "127.00",
      "close": "129.60",
      "average": "128.5436",
      "volume": "29273",
      "turnover": "3761660.6",
      "trades": "328"
    },
    {
      "date": "2024-11-20",
      "bid": "132.00",
      "ask": "133.00",
      "open": "129.80",
      "high": "133.40",
      "low": "128.80",
      "close": "132.60",
      "average": "131.9853",
      "volume": "71119",
      "turnover": "9386729.8",
      "trades": "602"
    },
    {
      "date": "2024-11-21",
      "bid": "131.20",
      "ask": "131.60",
      "open": "132.00",
      "high": "132.80",
      "low": "129.60",
      "close": "131.00",
      "average": "130.8343",
      "volume": "16659",
      "turnover": "2179373.9",
      "trades": "274"
    },
    {
      "date": "2024-11-22",
      "bid": "132.80",
      "ask": "133.60",
      "open": "131.00",
      "high": "133.80",
      "low": "129.40",
      "close": "133.40",
      "average": "132.1508",
      "volume": "84900",
      "turnover": "11219430.9",
      "trades": "1007"
    },
    {
      "date": "2024-11-25",
      "bid": "134.00",
      "ask": "134.40",
      "open": "133.40",
      "high": "136.40",
      "low": "133.00",
      "close": "133.80",
      "average": "134.5603",
      "volume": "30838",
      "turnover": "4149571.8",
      "trades": "354"
    },
    {
      "date": "2024-11-26",
      "bid": "133.80",
      "ask": "134.20",
      "open": "133.00",
      "high": "134.20",
      "low": "131.00",
      "close": "133.40",
      "average": "133.106",
      "volume": "16184",
      "turnover": "2150872.79",
      "trades": "229"
    },
    {
      "date": "2024-11-27",
      "bid": "131.20",
      "ask": "131.40",
      "open": "133.40",
      "high": "134.20",
      "low": "130.20",
      "close": "131.60",
      "average": "132.0793",
      "volume": "52808",
      "turnover": "6974845",
      "trades": "504"
    },
    {
      "date": "2024-11-28",
      "bid": "132.20",
      "ask": "132.80",
      "open": "131.20",
      "high": "134.20",
      "low": "131.20",
      "close": "133.00",
      "average": "132.5901",
      "volume": "64935",
      "turnover": "8609739.8",
      "trades": "185"
    },
    {
      "date": "2024-11-29",
      "bid": "135.00",
      "ask": "135.60",
      "open": "132.20",
      "high": "136.00",
      "low": "132.20",
      "close": "134.60",
      "average": "134.6281",
      "volume": "96597",
      "turnover": "13004667.3",
      "trades": "347"
    },
    {
      "date": "2024-12-02",
      "bid": "136.00",
      "ask": "136.60",
      "open": "134.60",
      "high": "137.60",
      "low": "134.00",
      "close": "136.40",
      "average": "136.7444",
      "volume": "51863",
      "turnover": "7079787.4",
      "trades": "405"
    },
    {
      "date": "2024-12-03",
      "bid": "138.20",
      "ask": "138.60",
      "open": "136.40",
      "high": "139.00",
      "low": "135.80",
      "close": "138.60",
      "average": "137.573",
      "volume": "24591",
      "turnover": "3383034.2",
      "trades": "284"
    },
    {
      "date": "2024-12-04",
      "bid": "143.40",
      "ask": "144.00",
      "open": "138.20",
      "high": "144.00",
      "low": "138.20",
      "close": "144.00",
      "average": "141.8943",
      "volume": "58220",
      "turnover": "8261094.8",
      "trades": "373"
    },
    {
      "date": "2024-12-05",
      "bid": "142.80",
      "ask": "143.40",
      "open": "143.40",
      "high": "145.40",
      "low": "142.00",
      "close": "143.60",
      "average": "143.4221",
      "volume": "18603",
      "turnover": "2668088",
      "trades": "220"
    },
    {
      "date": "2024-12-06",
      "bid": "144.00",
      "ask": "144.40",
      "open": "143.40",
      "high": "146.00",
      "low": "143.20",
      "close": "144.60",
      "average": "144.6962",
      "volume": "25389",
      "turnover": "3673702.4",
      "trades": "258"
    },
    {
      "date": "2024-12-09",
      "bid": "145.20",
      "ask": "145.80",
      "open": "144.60",
      "high": "147.00",
      "low": "144.60",
      "close": "145.40",
      "average": "145.6667",
      "volume": "25964",
      "turnover": "3781137.6",
      "trades": "328"
    },
    {
      "date": "2024-12-10",
      "bid": "143.40",
      "ask": "144.00",
      "open": "145.20",
      "high": "146.60",
      "low": "142.60",
      "close": "142.60",
      "average": "144.2619",
      "volume": "53253",
      "turnover": "7682377.4",
      "trades": "318"
    },
    {
      "date": "2024-12-11",
      "bid": "145.20",
      "ask": "146.20",
      "open": "142.40",
      "high": "146.00",
      "low": "142.40",
      "close": "145.00",
      "average": "144.8282",
      "volume": "39967",
      "turnover": "5788541",
      "trades": "357"
    },
    {
      "date": "2024-12-12",
      "bid": "140.40",
      "ask": "141.40",
      "open": "144.80",
      "high": "146.20",
      "low": "140.00",
      "close": "140.00",
      "average": "143.7097",
      "volume": "22287",
      "turnover": "3202828.8",
      "trades": "255"
    },
    {
      "date": "2024-12-13",
      "bid": "144.00",
      "ask": "144.60",
      "open": "140.40",
      "high": "144.80",
      "low": "140.40",
      "close": "144.80",
      "average": "143.708",
      "volume": "23609",
      "turnover": "3391832.1",
      "trades": "278"
    },
    {
      "date": "2024-12-16",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.80",
      "high": "145.00",
      "low": "140.80",
      "close": "141.20",
      "average": "142.4808",
      "volume": "38766",
      "turnover": "5523400.1",
      "trades": "516"
    },
    {
      "date": "2024-12-17",
      "bid": "137.60",
      "ask": "138.40",
      "open": "141.20",
      "high": "142.00",
      "low": "137.40",
      "close": "137.80",
      "average": "139.0537",
      "volume": "23701",
      "turnover": "3295909.4",
      "trades": "252"
    },
    {
      "date": "2024-12-18",
      "bid": "138.40",
      "ask": "139.00",
      "open": "138.00",
      "high": "139.60",
      "low": "136.80",
      "close": "139.00",
      "average": "138.1985",
      "volume": "19284",
      "turnover": "2665010.6",
      "trades": "318"
    },
    {
      "date": "2024-12-19",
      "bid": "139.00",
      "ask": "139.80",
      "open": "138.40",
      "high": "139.80",
      "low": "136.40",
      "close": "139.40",
      "average": "138.7551",
      "volume": "17464",
      "turnover": "2423224.9",
      "trades": "365"
    },
    {
      "date": "2024-12-20",
      "bid": "139.60",
      "ask": "140.20",
      "open": "137.80",
      "high": "140.60",
      "low": "137.40",
      "close": "140.00",
      "average": "139.2936",
      "volume": "19967",
      "turnover": "2773343.9",
      "trades": "253"
    },
    {
      "date": "2024-12-23",
      "bid": "139.20",
      "ask": "139.80",
      "open": "139.60",
      "high": "140.20",
      "low": "138.20",
      "close": "139.20",
      "average": "139.4474",
      "volume": "10531",
      "turnover": "1468490.4",
      "trades": "191"
    },
    {
      "date": "2024-12-27",
      "bid": "139.20",
      "ask": "140.00",
      "open": "139.20",
      "high": "142.20",
      "low": "139.00",
      "close": "139.80",
      "average": "140.4125",
      "volume": "16949",
      "turnover": "2380252.9",
      "trades": "286"
    },
    {
      "date": "2024-12-30",
      "bid": "137.40",
      "ask": "138.00",
      "open": "137.00",
      "high": "140.40",
      "low": "137.00",
      "close": "138.00",
      "average": "138.4879",
      "volume": "21052",
      "turnover": "2916770.4",
      "trades": "310"
    },
    {
      "date": "2025-01-02",
      "bid": "140.40",
      "ask": "141.20",
      "open": "138.20",
      "high": "142.00",
      "low": "138.20",
      "close": "141.20",
      "average": "140.9093",
      "volume": "21088",
      "turnover": "2971338.2",
      "trades": "291"
    },
    {
      "date": "2025-01-03",
      "bid": "141.80",
      "ask": "142.40",
      "open": "141.20",
      "high": "142.60",
      "low": "139.60",
      "close": "141.60",
      "average": "141.6941",
      "volume": "12851",
      "turnover": "1821115",
      "trades": "271"
    },
    {
      "date": "2025-01-07",
      "bid": "140.40",
      "ask": "140.60",
      "open": "142.00",
      "high": "143.40",
      "low": "140.00",
      "close": "141.80",
      "average": "141.4032",
      "volume": "23950",
      "turnover": "3386629.1",
      "trades": "376"
    },
    {
      "date": "2025-01-08",
      "bid": "138.60",
      "ask": "139.20",
      "open": "140.40",
      "high": "140.60",
      "low": "137.80",
      "close": "137.80",
      "average": "138.4993",
      "volume": "39770",
      "turnover": "5509829.2",
      "trades": "351"
    },
    {
      "date": "2025-01-09",
      "bid": "139.00",
      "ask": "139.20",
      "open": "139.60",
      "high": "139.80",
      "low": "137.40",
      "close": "139.20",
      "average": "138.9787",
      "volume": "14635",
      "turnover": "2033951.8",
      "trades": "201"
    },
    {
      "date": "2025-01-10",
      "bid": "135.40",
      "ask": "135.60",
      "open": "139.00",
      "high": "139.40",
      "low": "135.40",
      "close": "135.40",
      "average": "137.0429",
      "volume": "9814",
      "turnover": "1344960.8",
      "trades": "239"
    },
    {
      "date": "2025-01-13",
      "bid": "133.80",
      "ask": "134.00",
      "open": "135.00",
      "high": "137.00",
      "low": "133.40",
      "close": "133.80",
      "average": "134.2296",
      "volume": "19018",
      "turnover": "2552321.1",
      "trades": "254"
    },
    {
      "date": "2025-01-14",
      "bid": "132.40",
      "ask": "132.80",
      "open": "133.80",
      "high": "136.20",
      "low": "132.40",
      "close": "132.80",
      "average": "134.1231",
      "volume": "17567",
      "turnover": "2356142.6",
      "trades": "260"
    },
    {
      "date": "2025-01-15",
      "bid": "136.20",
      "ask": "137.20",
      "open": "137.40",
      "high": "137.40",
      "low": "133.80",
      "close": "137.20",
      "average": "135.697",
      "volume": "6313",
      "turnover": "856655.4",
      "trades": "195"
    },
    {
      "date": "2025-01-16",
      "bid": "138.20",
      "ask": "139.20",
      "open": "137.20",
      "high": "139.40",
      "low": "136.60",
      "close": "139.00",
      "average": "138.4568",
      "volume": "7292",
      "turnover": "1009627",
      "trades": "147"
    },
    {
      "date": "2025-01-17",
      "bid": "137.20",
      "ask": "137.80",
      "open": "139.20",
      "high": "139.80",
      "low": "137.20",
      "close": "138.00",
      "average": "138.318",
      "volume": "6809",
      "turnover": "941866.8",
      "trades": "178"
    },
    {
      "date": "2025-01-20",
      "bid": "134.60",
      "ask": "135.00",
      "open": "137.20",
      "high": "137.20",
      "low": "133.60",
      "close": "135.00",
      "average": "135.171",
      "volume": "19996",
      "turnover": "2702946.6",
      "trades": "329"
    },
    {
      "date": "2025-01-21",
      "bid": "134.40",
      "ask": "135.20",
      "open": "135.00",
      "high": "136.00",
      "low": "134.20",
      "close": "134.20",
      "average": "134.9938",
      "volume": "8502",
      "turnover": "1147717.2",
      "trades": "212"
    },
    {
      "date": "2025-01-22",
      "bid": "135.00",
      "ask": "135.40",
      "open": "134.40",
      "high": "137.60",
      "low": "134.40",
      "close": "135.40",
      "average": "136.2815",
      "volume": "10028",
      "turnover": "1366630.8",
      "trades": "232"
    },
    {
      "date": "2025-01-23",
      "bid": "133.00",
      "ask": "133.80",
      "open": "135.40",
      "high": "135.60",
      "low": "132.00",
      "close": "133.40",
      "average": "134.0772",
      "volume": "32902",
      "turnover": "4411408.8",
      "trades": "405"
    },
    {
      "date": "2025-01-24",
      "bid": "133.20",
      "ask": "133.80",
      "open": "133.00",
      "high": "136.40",
      "low": "133.00",
      "close": "133.80",
      "average": "134.8519",
      "volume": "15792",
      "turnover": "2129581.79",
      "trades": "289"
    },
    {
      "date": "2025-01-27",
      "bid": "132.60",
      "ask": "133.00",
      "open": "132.00",
      "high": "133.80",
      "low": "131.80",
      "close": "133.60",
      "average": "132.8013",
      "volume": "29701",
      "turnover": "3944331.8",
      "trades": "370"
    },
    {
      "date": "2025-01-28",
      "bid": "134.40",
      "ask": "134.80",
      "open": "135.00",
      "high": "136.20",
      "low": "133.60",
      "close": "135.00",
      "average": "134.8091",
      "volume": "15884",
      "turnover": "2141308.79",
      "trades": "317"
    },
    {
      "date": "2025-01-29",
      "bid": "134.60",
      "ask": "135.20",
      "open": "135.00",
      "high": "136.20",
      "low": "134.00",
      "close": "135.20",
      "average": "135.0912",
      "volume": "12015",
      "turnover": "1623120.2",
      "trades": "222"
    },
    {
      "date": "2025-01-30",
      "bid": "134.40",
      "ask": "135.20",
      "open": "135.20",
      "high": "135.80",
      "low": "133.20",
      "close": "135.00",
      "average": "134.5365",
      "volume": "18701",
      "turnover": "2515966.79",
      "trades": "289"
    },
    {
      "date": "2025-01-31",
      "bid": "138.60",
      "ask": "139.00",
      "open": "135.00",
      "high": "139.00",
      "low": "135.00",
      "close": "138.60",
      "average": "136.4701",
      "volume": "90488",
      "turnover": "12348909",
      "trades": "407"
    },
    {
      "date": "2025-02-03",
      "bid": "138.40",
      "ask": "139.00",
      "open": "136.00",
      "high": "139.00",
      "low": "134.20",
      "close": "137.80",
      "average": "136.6852",
      "volume": "21840",
      "turnover": "2985204.4",
      "trades": "315"
    },
    {
      "date": "2025-02-04",
      "bid": "139.40",
      "ask": "139.80",
      "open": "138.40",
      "high": "139.80",
      "low": "136.00",
      "close": "139.80",
      "average": "137.6227",
      "volume": "48427",
      "turnover": "6664752.6",
      "trades": "314"
    },
    {
      "date": "2025-02-05",
      "bid": "139.20",
      "ask": "139.40",
      "open": "139.40",
      "high": "139.60",
      "low": "137.20",
      "close": "139.00",
      "average": "138.5614",
      "volume": "14386",
      "turnover": "1993344.4",
      "trades": "201"
    },
    {
      "date": "2025-02-06",
      "bid": "140.60",
      "ask": "141.40",
      "open": "139.00",
      "high": "141.60",
      "low": "138.80",
      "close": "141.00",
      "average": "140.002",
      "volume": "25715",
      "turnover": "3600230",
      "trades": "401"
    },
    {
      "date": "2025-02-07",
      "bid": "136.60",
      "ask": "137.40",
      "open": "135.00",
      "high": "145.00",
      "low": "129.00",
      "close": "136.00",
      "average": "138.58",
      "volume": "397209",
      "turnover": "55043813.9",
      "trades": "882"
    },
    {
      "date": "2025-02-10",
      "bid": "133.20",
      "ask": "133.40",
      "open": "136.40",
      "high": "138.80",
      "low": "131.20",
      "close": "132.80",
      "average": "136.4345",
      "volume": "87773",
      "turnover": "11975474.6",
      "trades": "524"
    },
    {
      "date": "2025-02-11",
      "bid": "135.00",
      "ask": "135.40",
      "open": "132.40",
      "high": "135.80",
      "low": "132.40",
      "close": "135.20",
      "average": "133.155",
      "volume": "112262",
      "turnover": "14948249",
      "trades": "216"
    },
    {
      "date": "2025-02-12",
      "bid": "136.80",
      "ask": "137.40",
      "open": "134.00",
      "high": "138.00",
      "low": "134.00",
      "close": "136.80",
      "average": "136.7568",
      "volume": "12648",
      "turnover": "1729633",
      "trades": "256"
    },
    {
      "date": "2025-02-13",
      "bid": "137.20",
      "ask": "137.40",
      "open": "136.80",
      "high": "138.40",
      "low": "136.60",
      "close": "138.20",
      "average": "137.5167",
      "volume": "12430",
      "turnover": "1709328",
      "trades": "199"
    },
    {
      "date": "2025-02-14",
      "bid": "137.80",
      "ask": "138.60",
      "open": "137.20",
      "high": "139.60",
      "low": "136.60",
      "close": "138.00",
      "average": "138.4766",
      "volume": "42803",
      "turnover": "5927132.4",
      "trades": "215"
    },
    {
      "date": "2025-02-17",
      "bid": "139.60",
      "ask": "139.80",
      "open": "137.60",
      "high": "140.00",
      "low": "137.40",
      "close": "140.00",
      "average": "138.7283",
      "volume": "81119",
      "turnover": "11253502.6",
      "trades": "209"
    },
    {
      "date": "2025-02-18",
      "bid": "138.40",
      "ask": "138.60",
      "open": "140.00",
      "high": "142.60",
      "low": "138.40",
      "close": "138.40",
      "average": "139.7796",
      "volume": "71298",
      "turnover": "9971193.6",
      "trades": "263"
    },
    {
      "date": "2025-02-19",
      "bid": "136.40",
      "ask": "137.00",
      "open": "138.20",
      "high": "140.00",
      "low": "134.40",
      "close": "136.60",
      "average": "136.3246",
      "volume": "29438",
      "turnover": "4012964.4",
      "trades": "356"
    },
    {
      "date": "2025-02-20",
      "bid": "137.60",
      "ask": "137.80",
      "open": "136.00",
      "high": "138.80",
      "low": "135.80",
      "close": "137.80",
      "average": "137.2667",
      "volume": "20627",
      "turnover": "2831400.8",
      "trades": "287"
    },
    {
      "date": "2025-02-21",
      "bid": "140.40",
      "ask": "140.80",
      "open": "137.60",
      "high": "141.20",
      "low": "136.20",
      "close": "141.00",
      "average": "137.6747",
      "volume": "129113",
      "turnover": "17775596.8",
      "trades": "399"
    },
    {
      "date": "2025-02-24",
      "bid": "145.40",
      "ask": "145.60",
      "open": "141.00",
      "high": "146.00",
      "low": "140.80",
      "close": "145.40",
      "average": "144.2585",
      "volume": "44525",
      "turnover": "6418107.8",
      "trades": "569"
    },
    {
      "date": "2025-02-25",
      "bid": "147.00",
      "ask": "147.40",
      "open": "144.60",
      "high": "147.80",
      "low": "144.40",
      "close": "147.20",
      "average": "146.7717",
      "volume": "19840",
      "turnover": "2912350",
      "trades": "339"
    },
    {
      "date": "2025-02-26",
      "bid": "150.20",
      "ask": "150.60",
      "open": "150.00",
      "high": "154.20",
      "low": "149.60",
      "close": "150.60",
      "average": "150.6291",
      "volume": "66864",
      "turnover": "10071202",
      "trades": "487"
    },
    {
      "date": "2025-02-27",
      "bid": "150.40",
      "ask": "150.80",
      "open": "150.20",
      "high": "151.00",
      "low": "148.80",
      "close": "150.80",
      "average": "150.0761",
      "volume": "27250",
      "turnover": "4089574",
      "trades": "292"
    },
    {
      "date": "2025-02-28",
      "bid": "152.40",
      "ask": "152.60",
      "open": "151.00",
      "high": "152.40",
      "low": "149.40",
      "close": "152.40",
      "average": "150.3491",
      "volume": "381780",
      "turnover": "57400277.2",
      "trades": "404"
    },
    {
      "date": "2025-03-03",
      "bid": "153.00",
      "ask": "153.20",
      "open": "152.60",
      "high": "154.20",
      "low": "151.00",
      "close": "153.00",
      "average": "152.4663",
      "volume": "25455",
      "turnover": "3881030.8",
      "trades": "296"
    },
    {
      "date": "2025-03-04",
      "bid": "151.60",
      "ask": "151.80",
      "open": "153.20",
      "high": "153.60",
      "low": "150.40",
      "close": "151.00",
      "average": "151.502",
      "volume": "88017",
      "turnover": "13334801.2",
      "trades": "675"
    },
    {
      "date": "2025-03-05",
      "bid": "154.20",
      "ask": "154.80",
      "open": "151.80",
      "high": "155.60",
      "low": "151.80",
      "close": "154.20",
      "average": "154.2026",
      "volume": "55868",
      "turnover": "8614992.4",
      "trades": "375"
    },
    {
      "date": "2025-03-06",
      "bid": "161.40",
      "ask": "162.00",
      "open": "158.20",
      "high": "165.40",
      "low": "157.40",
      "close": "161.80",
      "average": "161.8643",
      "volume": "108446",
      "turnover": "17553319.2",
      "trades": "957"
    },
    {
      "date": "2025-03-07",
      "bid": "165.40",
      "ask": "165.60",
      "open": "161.80",
      "high": "167.80",
      "low": "159.20",
      "close": "165.80",
      "average": "164.6722",
      "volume": "43198",
      "turnover": "7113464",
      "trades": "761"
    },
    {
      "date": "2025-03-10",
      "bid": "168.20",
      "ask": "168.80",
      "open": "165.40",
      "high": "168.80",
      "low": "164.00",
      "close": "167.20",
      "average": "166.3641",
      "volume": "76572",
      "turnover": "12742490.6",
      "trades": "880"
    },
    {
      "date": "2025-03-11",
      "bid": "159.80",
      "ask": "160.20",
      "open": "166.80",
      "high": "168.20",
      "low": "159.40",
      "close": "160.00",
      "average": "166.5025",
      "volume": "158160",
      "turnover": "26332914.8",
      "trades": "647"
    },
    {
      "date": "2025-03-12",
      "bid": "162.20",
      "ask": "162.40",
      "open": "160.00",
      "high": "164.60",
      "low": "159.20",
      "close": "162.60",
      "average": "160.859",
      "volume": "73553",
      "turnover": "11839831",
      "trades": "419"
    },
    {
      "date": "2025-03-13",
      "bid": "161.40",
      "ask": "161.80",
      "open": "162.60",
      "high": "164.00",
      "low": "159.20",
      "close": "161.40",
      "average": "161.3574",
      "volume": "46130",
      "turnover": "7443358.2",
      "trades": "396"
    },
    {
      "date": "2025-03-14",
      "bid": "163.60",
      "ask": "164.00",
      "open": "161.20",
      "high": "164.60",
      "low": "160.80",
      "close": "164.00",
      "average": "163.3085",
      "volume": "32079",
      "turnover": "5238773.2",
      "trades": "333"
    },
    {
      "date": "2025-03-17",
      "bid": "165.00",
      "ask": "165.20",
      "open": "164.00",
      "high": "169.60",
      "low": "164.00",
      "close": "164.40",
      "average": "167.9418",
      "volume": "154663",
      "turnover": "25974382",
      "trades": "615"
    },
    {
      "date": "2025-03-18",
      "bid": "163.00",
      "ask": "163.80",
      "open": "165.00",
      "high": "166.20",
      "low": "162.80",
      "close": "163.80",
      "average": "164.0828",
      "volume": "10189",
      "turnover": "1671839.8",
      "trades": "178"
    },
    {
      "date": "2025-03-19",
      "bid": "163.60",
      "ask": "163.80",
      "open": "164.80",
      "high": "164.80",
      "low": "162.20",
      "close": "163.60",
      "average": "163.3838",
      "volume": "11582",
      "turnover": "1892311.4",
      "trades": "187"
    },
    {
      "date": "2025-03-20",
      "bid": "161.20",
      "ask": "162.00",
      "open": "165.00",
      "high": "165.20",
      "low": "160.40",
      "close": "161.20",
      "average": "162.3781",
      "volume": "34226",
      "turnover": "5557551.8",
      "trades": "526"
    },
    {
      "date": "2025-03-21",
      "bid": "161.40",
      "ask": "161.60",
      "open": "163.80",
      "high": "163.80",
      "low": "159.00",
      "close": "161.60",
      "average": "160.8635",
      "volume": "57660",
      "turnover": "9275390.19",
      "trades": "202"
    },
    {
      "date": "2025-03-24",
      "bid": "160.00",
      "ask": "160.60",
      "open": "161.40",
      "high": "162.80",
      "low": "159.80",
      "close": "160.00",
      "average": "160.7872",
      "volume": "12324",
      "turnover": "1981541.6",
      "trades": "300"
    },
    {
      "date": "2025-03-25",
      "bid": "160.80",
      "ask": "161.20",
      "open": "159.80",
      "high": "161.00",
      "low": "158.00",
      "close": "160.40",
      "average": "159.7164",
      "volume": "80538",
      "turnover": "12864710.2",
      "trades": "309"
    },
    {
      "date": "2025-03-26",
      "bid": "160.60",
      "ask": "161.60",
      "open": "160.40",
      "high": "162.00",
      "low": "159.40",
      "close": "160.40",
      "average": "160.8749",
      "volume": "9900",
      "turnover": "1592662",
      "trades": "281"
    },
    {
      "date": "2025-03-27",
      "bid": "161.20",
      "ask": "161.80",
      "open": "160.20",
      "high": "162.60",
      "low": "159.20",
      "close": "161.40",
      "average": "161.1623",
      "volume": "15944",
      "turnover": "2569823.2",
      "trades": "296"
    },
    {
      "date": "2025-03-28",
      "bid": "154.40",
      "ask": "155.60",
      "open": "159.60",
      "high": "161.20",
      "low": "154.40",
      "close": "154.80",
      "average": "159.042",
      "volume": "157329",
      "turnover": "25021925.2",
      "trades": "467"
    },
    {
      "date": "2025-03-31",
      "bid": "151.80",
      "ask": "152.00",
      "open": "153.40",
      "high": "154.00",
      "low": "150.60",
      "close": "152.00",
      "average": "151.807",
      "volume": "34930",
      "turnover": "5303196.8",
      "trades": "552"
    },
    {
      "date": "2025-04-01",
      "bid": "149.40",
      "ask": "149.80",
      "open": "155.80",
      "high": "155.80",
      "low": "149.40",
      "close": "149.80",
      "average": "151.0725",
      "volume": "21986",
      "turnover": "3321480.8",
      "trades": "294"
    },
    {
      "date": "2025-04-02",
      "bid": "147.00",
      "ask": "148.00",
      "open": "151.60",
      "high": "151.60",
      "low": "146.00",
      "close": "147.20",
      "average": "147.1448",
      "volume": "22777",
      "turnover": "3351513",
      "trades": "273"
    },
    {
      "date": "2025-04-03",
      "bid": "147.40",
      "ask": "148.20",
      "open": "147.00",
      "high": "149.60",
      "low": "144.80",
      "close": "147.60",
      "average": "147.5628",
      "volume": "26378",
      "turnover": "3892411.6",
      "trades": "413"
    },
    {
      "date": "2025-04-04",
      "bid": "142.80",
      "ask": "143.00",
      "open": "145.80",
      "high": "147.60",
      "low": "139.20",
      "close": "142.40",
      "average": "143.0431",
      "volume": "31798",
      "turnover": "4547575.2",
      "trades": "574"
    },
    {
      "date": "2025-04-07",
      "bid": "138.80",
      "ask": "140.00",
      "open": "134.80",
      "high": "144.00",
      "low": "132.20",
      "close": "138.00",
      "average": "137.6653",
      "volume": "49812",
      "turnover": "6857379",
      "trades": "790"
    },
    {
      "date": "2025-04-08",
      "bid": "140.00",
      "ask": "140.20",
      "open": "138.00",
      "high": "142.00",
      "low": "137.40",
      "close": "140.00",
      "average": "139.9695",
      "volume": "26573",
      "turnover": "3719333.2",
      "trades": "304"
    },
    {
      "date": "2025-04-09",
      "bid": "134.00",
      "ask": "134.80",
      "open": "140.00",
      "high": "140.00",
      "low": "132.40",
      "close": "133.80",
      "average": "134.733",
      "volume": "21547",
      "turnover": "2903093",
      "trades": "477"
    },
    {
      "date": "2025-04-10",
      "bid": "133.20",
      "ask": "133.40",
      "open": "140.60",
      "high": "143.00",
      "low": "133.00",
      "close": "133.40",
      "average": "136.7281",
      "volume": "109297",
      "turnover": "14945279.8",
      "trades": "595"
    },
    {
      "date": "2025-04-11",
      "bid": "134.80",
      "ask": "135.00",
      "open": "134.20",
      "high": "136.40",
      "low": "132.00",
      "close": "136.40",
      "average": "134.5008",
      "volume": "35321",
      "turnover": "4750704.2",
      "trades": "431"
    },
    {
      "date": "2025-04-14",
      "bid": "141.00",
      "ask": "142.00",
      "open": "136.40",
      "high": "141.40",
      "low": "136.00",
      "close": "140.40",
      "average": "138.9143",
      "volume": "10004",
      "turnover": "1389698.6",
      "trades": "211"
    },
    {
      "date": "2025-04-15",
      "bid": "145.40",
      "ask": "146.80",
      "open": "140.40",
      "high": "146.80",
      "low": "140.40",
      "close": "146.00",
      "average": "144.9134",
      "volume": "24113",
      "turnover": "3494296",
      "trades": "490"
    },
    {
      "date": "2025-04-16",
      "bid": "144.40",
      "ask": "144.80",
      "open": "146.60",
      "high": "146.60",
      "low": "142.80",
      "close": "145.00",
      "average": "144.4664",
      "volume": "4961",
      "turnover": "716697.6",
      "trades": "118"
    },
    {
      "date": "2025-04-17",
      "bid": "142.40",
      "ask": "143.20",
      "open": "145.00",
      "high": "145.60",
      "low": "142.00",
      "close": "142.00",
      "average": "142.8481",
      "volume": "2834",
      "turnover": "404831.6",
      "trades": "86"
    },
    {
      "date": "2025-04-22",
      "bid": "143.20",
      "ask": "143.60",
      "open": "140.80",
      "high": "143.80",
      "low": "140.20",
      "close": "143.80",
      "average": "142.7828",
      "volume": "7001",
      "turnover": "999622.6",
      "trades": "151"
    },
    {
      "date": "2025-04-23",
      "bid": "148.00",
      "ask": "148.80",
      "open": "143.80",
      "high": "149.60",
      "low": "143.80",
      "close": "148.20",
      "average": "147.741",
      "volume": "17115",
      "turnover": "2528586.6",
      "trades": "333"
    },
    {
      "date": "2025-04-24",
      "bid": "146.40",
      "ask": "147.00",
      "open": "148.60",
      "high": "148.60",
      "low": "145.40",
      "close": "146.60",
      "average": "147.1086",
      "volume": "52942",
      "turnover": "7788221.7",
      "trades": "276"
    },
    {
      "date": "2025-04-25",
      "bid": "145.60",
      "ask": "146.60",
      "open": "146.40",
      "high": "147.40",
      "low": "146.00",
      "close": "146.00",
      "average": "146.4056",
      "volume": "7257",
      "turnover": "1062465.39",
      "trades": "151"
    },
    {
      "date": "2025-04-28",
      "bid": "144.20",
      "ask": "145.00",
      "open": "145.60",
      "high": "147.00",
      "low": "144.20",
      "close": "144.80",
      "average": "145.0523",
      "volume": "11619",
      "turnover": "1685362.2",
      "trades": "206"
    },
    {
      "date": "2025-04-29",
      "bid": "144.80",
      "ask": "146.00",
      "open": "145.00",
      "high": "146.00",
      "low": "138.80",
      "close": "145.20",
      "average": "144.4272",
      "volume": "160151",
      "turnover": "23130136.7",
      "trades": "332"
    },
    {
      "date": "2025-04-30",
      "bid": "144.40",
      "ask": "145.20",
      "open": "141.20",
      "high": "145.80",
      "low": "141.20",
      "close": "144.80",
      "average": "144.3895",
      "volume": "10776",
      "turnover": "1555940.8",
      "trades": "164"
    },
    {
      "date": "2025-05-02",
      "bid": "142.60",
      "ask": "143.20",
      "open": "141.00",
      "high": "145.00",
      "low": "140.00",
      "close": "142.20",
      "average": "142.9937",
      "volume": "23117",
      "turnover": "3305585.6",
      "trades": "415"
    },
    {
      "date": "2025-05-05",
      "bid": "140.00",
      "ask": "140.80",
      "open": "142.60",
      "high": "143.40",
      "low": "139.40",
      "close": "140.80",
      "average": "141.9874",
      "volume": "39308",
      "turnover": "5581241.3",
      "trades": "222"
    },
    {
      "date": "2025-05-06",
      "bid": "138.40",
      "ask": "138.60",
      "open": "139.60",
      "high": "140.00",
      "low": "137.00",
      "close": "138.60",
      "average": "138.2667",
      "volume": "19907",
      "turnover": "2752475.2",
      "trades": "269"
    },
    {
      "date": "2025-05-07",
      "bid": "140.40",
      "ask": "141.20",
      "open": "138.40",
      "high": "142.20",
      "low": "136.80",
      "close": "141.00",
      "average": "140.1824",
      "volume": "18695",
      "turnover": "2620721.4",
      "trades": "316"
    },
    {
      "date": "2025-05-08",
      "bid": "138.20",
      "ask": "138.60",
      "open": "141.00",
      "high": "142.40",
      "low": "138.20",
      "close": "138.40",
      "average": "139.0725",
      "volume": "8264",
      "turnover": "1149295.2",
      "trades": "148"
    },
    {
      "date": "2025-05-09",
      "bid": "139.60",
      "ask": "140.20",
      "open": "138.00",
      "high": "141.00",
      "low": "138.00",
      "close": "139.80",
      "average": "139.964",
      "volume": "6035",
      "turnover": "844683",
      "trades": "174"
    },
    {
      "date": "2025-05-12",
      "bid": "139.80",
      "ask": "141.00",
      "open": "139.60",
      "high": "143.60",
      "low": "139.20",
      "close": "140.20",
      "average": "140.998",
      "volume": "19569",
      "turnover": "2759189.6",
      "trades": "322"
    },
    {
      "date": "2025-05-13",
      "bid": "139.60",
      "ask": "140.00",
      "open": "139.80",
      "high": "141.00",
      "low": "139.20",
      "close": "139.60",
      "average": "139.7875",
      "volume": "7151",
      "turnover": "999620.4",
      "trades": "136"
    },
    {
      "date": "2025-05-14",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.00",
      "high": "140.00",
      "low": "138.00",
      "close": "139.00",
      "average": "138.9516",
      "volume": "14634",
      "turnover": "2033697.6",
      "trades": "297"
    },
    {
      "date": "2025-05-15",
      "bid": "138.80",
      "ask": "139.80",
      "open": "138.80",
      "high": "142.00",
      "low": "137.00",
      "close": "139.80",
      "average": "138.5691",
      "volume": "15919",
      "turnover": "2205949.2",
      "trades": "182"
    },
    {
      "date": "2025-05-16",
      "bid": "139.20",
      "ask": "140.00",
      "open": "139.80",
      "high": "141.20",
      "low": "139.00",
      "close": "139.60",
      "average": "139.8198",
      "volume": "11161",
      "turnover": "1560529.2",
      "trades": "213"
    },
    {
      "date": "2025-05-19",
      "bid": "138.00",
      "ask": "138.60",
      "open": "139.20",
      "high": "139.80",
      "low": "137.60",
      "close": "138.40",
      "average": "138.6206",
      "volume": "7643",
      "turnover": "1059477.2",
      "trades": "126"
    },
    {
      "date": "2025-05-20",
      "bid": "137.20",
      "ask": "137.60",
      "open": "138.60",
      "high": "139.80",
      "low": "137.20",
      "close": "137.40",
      "average": "137.4338",
      "volume": "198960",
      "turnover": "27343834.8",
      "trades": "152"
    },
    {
      "date": "2025-05-21",
      "bid": "136.00",
      "ask": "136.60",
      "open": "137.60",
      "high": "139.00",
      "low": "136.00",
      "close": "136.20",
      "average": "137.3282",
      "volume": "63776",
      "turnover": "8758245.4",
      "trades": "248"
    },
    {
      "date": "2025-05-22",
      "bid": "129.20",
      "ask": "130.20",
      "open": "135.80",
      "high": "136.00",
      "low": "129.40",
      "close": "129.80",
      "average": "132.6302",
      "volume": "61632",
      "turnover": "8174181.6",
      "trades": "660"
    },
    {
      "date": "2025-05-23",
      "bid": "129.00",
      "ask": "129.40",
      "open": "129.80",
      "high": "132.00",
      "low": "127.60",
      "close": "129.00",
      "average": "130.3104",
      "volume": "89812",
      "turnover": "11703307.6",
      "trades": "701"
    },
    {
      "date": "2025-05-26",
      "bid": "132.20",
      "ask": "132.80",
      "open": "129.20",
      "high": "133.40",
      "low": "129.20",
      "close": "132.80",
      "average": "131.9156",
      "volume": "30600",
      "turnover": "4036494.4",
      "trades": "399"
    },
    {
      "date": "2025-05-27",
      "bid": "133.20",
      "ask": "133.60",
      "open": "132.80",
      "high": "134.20",
      "low": "132.00",
      "close": "133.60",
      "average": "133.4489",
      "volume": "27774",
      "turnover": "3706409",
      "trades": "228"
    },
    {
      "date": "2025-05-28",
      "bid": "132.20",
      "ask": "133.00",
      "open": "133.20",
      "high": "134.00",
      "low": "131.80",
      "close": "131.80",
      "average": "133.3343",
      "volume": "159663",
      "turnover": "21288553.8",
      "trades": "154"
    },
    {
      "date": "2025-05-30",
      "bid": "131.60",
      "ask": "132.00",
      "open": "131.80",
      "high": "134.40",
      "low": "131.40",
      "close": "131.40",
      "average": "131.8237",
      "volume": "27412",
      "turnover": "3613788.4",
      "trades": "237"
    },
    {
      "date": "2025-06-02",
      "bid": "130.00",
      "ask": "130.20",
      "open": "130.40",
      "high": "130.80",
      "low": "128.40",
      "close": "130.20",
      "average": "128.9319",
      "volume": "515506",
      "turnover": "66465184.2",
      "trades": "284"
    },
    {
      "date": "2025-06-03",
      "bid": "129.60",
      "ask": "129.80",
      "open": "128.00",
      "high": "131.20",
      "low": "128.00",
      "close": "130.00",
      "average": "130.1223",
      "volume": "16353",
      "turnover": "2127889.2",
      "trades": "192"
    },
    {
      "date": "2025-06-04",
      "bid": "131.20",
      "ask": "132.00",
      "open": "130.20",
      "high": "133.60",
      "low": "130.20",
      "close": "132.00",
      "average": "132.0644",
      "volume": "15090",
      "turnover": "1992685.4",
      "trades": "193"
    },
    {
      "date": "2025-06-05",
      "bid": "131.60",
      "ask": "133.00",
      "open": "131.20",
      "high": "133.20",
      "low": "131.20",
      "close": "132.00",
      "average": "132.3513",
      "volume": "7578",
      "turnover": "1003502.2",
      "trades": "135"
    },
    {
      "date": "2025-06-09",
      "bid": "130.20",
      "ask": "131.00",
      "open": "132.20",
      "high": "133.80",
      "low": "130.00",
      "close": "130.20",
      "average": "131.2271",
      "volume": "17708",
      "turnover": "2323769",
      "trades": "281"
    },
    {
      "date": "2025-06-10",
      "bid": "130.40",
      "ask": "131.00",
      "open": "131.00",
      "high": "131.20",
      "low": "129.60",
      "close": "130.80",
      "average": "130.6671",
      "volume": "11527",
      "turnover": "1506199.2",
      "trades": "142"
    },
    {
      "date": "2025-06-11",
      "bid": "128.00",
      "ask": "128.60",
      "open": "130.40",
      "high": "131.60",
      "low": "128.00",
      "close": "128.80",
      "average": "129.1637",
      "volume": "33732",
      "turnover": "4356949.4",
      "trades": "278"
    },
    {
      "date": "2025-06-12",
      "bid": "127.80",
      "ask": "128.40",
      "open": "128.80",
      "high": "128.80",
      "low": "125.80",
      "close": "128.40",
      "average": "127.2037",
      "volume": "20615",
      "turnover": "2622229.4",
      "trades": "243"
    },
    {
      "date": "2025-06-13",
      "bid": "128.00",
      "ask": "129.20",
      "open": "128.00",
      "high": "129.20",
      "low": "126.00",
      "close": "128.60",
      "average": "127.9737",
      "volume": "21262",
      "turnover": "2720976.6",
      "trades": "198"
    },
    {
      "date": "2025-06-16",
      "bid": "132.20",
      "ask": "133.00",
      "open": "129.60",
      "high": "134.40",
      "low": "129.60",
      "close": "132.20",
      "average": "132.5693",
      "volume": "24862",
      "turnover": "3296081.2",
      "trades": "269"
    },
    {
      "date": "2025-06-17",
      "bid": "130.60",
      "ask": "131.40",
      "open": "131.20",
      "high": "132.60",
      "low": "128.80",
      "close": "130.80",
      "average": "130.2918",
      "volume": "42428",
      "turnover": "5528013.8",
      "trades": "330"
    },
    {
      "date": "2025-06-18",
      "bid": "132.00",
      "ask": "132.80",
      "open": "130.80",
      "high": "134.00",
      "low": "130.20",
      "close": "133.00",
      "average": "132.4916",
      "volume": "34048",
      "turnover": "4516158.59",
      "trades": "229"
    },
    {
      "date": "2025-06-19",
      "bid": "130.60",
      "ask": "131.00",
      "open": "132.20",
      "high": "132.40",
      "low": "130.00",
      "close": "130.60",
      "average": "130.9913",
      "volume": "10229",
      "turnover": "1339909.6",
      "trades": "166"
    },
    {
      "date": "2025-06-23",
      "bid": "127.80",
      "ask": "128.60",
      "open": "129.80",
      "high": "129.80",
      "low": "126.40",
      "close": "128.40",
      "average": "127.5735",
      "volume": "26698",
      "turnover": "3405957.8",
      "trades": "376"
    },
    {
      "date": "2025-06-24",
      "bid": "127.40",
      "ask": "128.00",
      "open": "128.60",
      "high": "131.00",
      "low": "127.00",
      "close": "127.80",
      "average": "128.0249",
      "volume": "26377",
      "turnover": "3376914",
      "trades": "241"
    },
    {
      "date": "2025-06-25",
      "bid": "127.80",
      "ask": "128.40",
      "open": "128.00",
      "high": "129.80",
      "low": "127.20",
      "close": "128.00",
      "average": "128.3881",
      "volume": "43960",
      "turnover": "5644077.6",
      "trades": "239"
    },
    {
      "date": "2025-06-26",
      "bid": "127.00",
      "ask": "128.00",
      "open": "128.60",
      "high": "129.00",
      "low": "127.00",
      "close": "127.40",
      "average": "127.6118",
      "volume": "13140",
      "turnover": "1676818.8",
      "trades": "245"
    },
    {
      "date": "2025-06-27",
      "bid": "128.20",
      "ask": "129.00",
      "open": "127.40",
      "high": "129.20",
      "low": "126.40",
      "close": "129.00",
      "average": "128.3365",
      "volume": "31842",
      "turnover": "4086695.8",
      "trades": "296"
    },
    {
      "date": "2025-06-30",
      "bid": "127.60",
      "ask": "128.20",
      "open": "128.20",
      "high": "129.80",
      "low": "127.60",
      "close": "127.80",
      "average": "128.7341",
      "volume": "21002",
      "turnover": "2703757",
      "trades": "235"
    },
    {
      "date": "2025-07-01",
      "bid": "127.00",
      "ask": "127.60",
      "open": "127.80",
      "high": "127.80",
      "low": "126.20",
      "close": "127.60",
      "average": "127.0915",
      "volume": "22064",
      "turnover": "2804147.4",
      "trades": "241"
    },
    {
      "date": "2025-07-02",
      "bid": "132.60",
      "ask": "133.60",
      "open": "127.80",
      "high": "133.00",
      "low": "127.20",
      "close": "133.00",
      "average": "130.5675",
      "volume": "25173",
      "turnover": "3286775.6",
      "trades": "280"
    },
    {
      "date": "2025-07-03",
      "bid": "133.00",
      "ask": "133.40",
      "open": "132.60",
      "high": "134.40",
      "low": "131.40",
      "close": "132.80",
      "average": "133.3533",
      "volume": "9690",
      "turnover": "1292193.39",
      "trades": "175"
    },
    {
      "date": "2025-07-04",
      "bid": "132.40",
      "ask": "133.00",
      "open": "131.00",
      "high": "134.00",
      "low": "131.00",
      "close": "132.40",
      "average": "132.741",
      "volume": "11472",
      "turnover": "1522858.8",
      "trades": "219"
    },
    {
      "date": "2025-07-07",
      "bid": "132.20",
      "ask": "132.80",
      "open": "132.40",
      "high": "134.00",
      "low": "130.60",
      "close": "132.00",
      "average": "132.6736",
      "volume": "26687",
      "turnover": "3541186.6",
      "trades": "280"
    },
    {
      "date": "2025-07-08",
      "bid": "133.00",
      "ask": "133.80",
      "open": "132.80",
      "high": "133.40",
      "low": "131.20",
      "close": "133.00",
      "average": "132.764",
      "volume": "12658",
      "turnover": "1680527.2",
      "trades": "135"
    },
    {
      "date": "2025-07-09",
      "bid": "131.60",
      "ask": "132.40",
      "open": "134.40",
      "high": "134.40",
      "low": "131.00",
      "close": "132.00",
      "average": "131.9759",
      "volume": "30531",
      "turnover": "4029355.6",
      "trades": "283"
    },
    {
      "date": "2025-07-10",
      "bid": "131.20",
      "ask": "132.00",
      "open": "131.20",
      "high": "133.40",
      "low": "131.00",
      "close": "131.60",
      "average": "131.8652",
      "volume": "15240",
      "turnover": "2009626.4",
      "trades": "151"
    },
    {
      "date": "2025-07-11",
      "bid": "130.20",
      "ask": "130.60",
      "open": "131.00",
      "high": "131.40",
      "low": "129.00",
      "close": "130.20",
      "average": "130.6044",
      "volume": "26812",
      "turnover": "3501298.4",
      "trades": "373"
    },
    {
      "date": "2025-07-14",
      "bid": "128.60",
      "ask": "129.20",
      "open": "129.80",
      "high": "130.40",
      "low": "128.60",
      "close": "129.20",
      "average": "129.5208",
      "volume": "27737",
      "turnover": "3592517.4",
      "trades": "214"
    },
    {
      "date": "2025-07-15",
      "bid": "128.20",
      "ask": "128.60",
      "open": "129.20",
      "high": "130.20",
      "low": "128.20",
      "close": "128.20",
      "average": "129.3272",
      "volume": "17969",
      "turnover": "2323879.6",
      "trades": "188"
    },
    {
      "date": "2025-07-16",
      "bid": "127.00",
      "ask": "127.60",
      "open": "128.20",
      "high": "128.20",
      "low": "126.80",
      "close": "126.80",
      "average": "127.5231",
      "volume": "23048",
      "turnover": "2939526.1",
      "trades": "217"
    },
    {
      "date": "2025-07-17",
      "bid": "127.20",
      "ask": "128.00",
      "open": "128.20",
      "high": "128.60",
      "low": "126.20",
      "close": "127.40",
      "average": "127.5533",
      "volume": "48449",
      "turnover": "6179655.1",
      "trades": "280"
    },
    {
      "date": "2025-07-18",
      "bid": "123.60",
      "ask": "124.40",
      "open": "124.80",
      "high": "130.40",
      "low": "118.60",
      "close": "122.80",
      "average": "121.5364",
      "volume": "142527",
      "turnover": "17331895.8",
      "trades": "888"
    },
    {
      "date": "2025-07-21",
      "bid": "122.20",
      "ask": "122.80",
      "open": "123.20",
      "high": "124.20",
      "low": "121.20",
      "close": "122.40",
      "average": "122.666",
      "volume": "52749",
      "turnover": "6473400.9",
      "trades": "368"
    },
    {
      "date": "2025-07-22",
      "bid": "121.00",
      "ask": "121.60",
      "open": "122.40",
      "high": "122.60",
      "low": "120.00",
      "close": "120.80",
      "average": "121.0405",
      "volume": "31784",
      "turnover": "3847273.3",
      "trades": "413"
    },
    {
      "date": "2025-07-23",
      "bid": "122.40",
      "ask": "123.40",
      "open": "121.00",
      "high": "124.00",
      "low": "120.40",
      "close": "123.00",
      "average": "122.4648",
      "volume": "51294",
      "turnover": "6281593.8",
      "trades": "313"
    },
    {
      "date": "2025-07-24",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.00",
      "high": "123.80",
      "low": "122.00",
      "close": "122.80",
      "average": "122.7144",
      "volume": "29980",
      "turnover": "3678812.2",
      "trades": "354"
    },
    {
      "date": "2025-07-25",
      "bid": "122.00",
      "ask": "122.60",
      "open": "122.80",
      "high": "123.20",
      "low": "121.40",
      "close": "122.20",
      "average": "122.2442",
      "volume": "20005",
      "turnover": "2446263.2",
      "trades": "258"
    },
    {
      "date": "2025-07-28",
      "bid": "121.00",
      "ask": "121.60",
      "open": "123.20",
      "high": "124.00",
      "low": "121.00",
      "close": "121.00",
      "average": "122.1899",
      "volume": "19802",
      "turnover": "2420600.5",
      "trades": "200"
    },
    {
      "date": "2025-07-29",
      "bid": "119.40",
      "ask": "119.80",
      "open": "121.00",
      "high": "121.80",
      "low": "118.60",
      "close": "118.60",
      "average": "120.6411",
      "volume": "24663",
      "turnover": "2975432",
      "trades": "221"
    },
    {
      "date": "2025-07-30",
      "bid": "119.20",
      "ask": "119.40",
      "open": "119.20",
      "high": "120.00",
      "low": "118.80",
      "close": "119.20",
      "average": "119.2514",
      "volume": "38502",
      "turnover": "4591477.8",
      "trades": "379"
    },
    {
      "date": "2025-07-31",
      "bid": "116.80",
      "ask": "117.20",
      "open": "119.20",
      "high": "120.00",
      "low": "116.80",
      "close": "117.00",
      "average": "117.5766",
      "volume": "38900",
      "turnover": "4573118.2",
      "trades": "490"
    },
    {
      "date": "2025-08-01",
      "bid": "113.80",
      "ask": "114.60",
      "open": "117.20",
      "high": "117.20",
      "low": "113.80",
      "close": "113.80",
      "average": "114.7255",
      "volume": "48094",
      "turnover": "5513718.4",
      "trades": "470"
    },
    {
      "date": "2025-08-04",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.60",
      "high": "116.00",
      "low": "114.00",
      "close": "114.80",
      "average": "115.0731",
      "volume": "37486",
      "turnover": "4314479.5",
      "trades": "308"
    },
    {
      "date": "2025-08-05",
      "bid": "114.80",
      "ask": "115.60",
      "open": "115.20",
      "high": "116.20",
      "low": "114.20",
      "close": "114.60",
      "average": "114.7107",
      "volume": "21689",
      "turnover": "2488599.7",
      "trades": "294"
    },
    {
      "date": "2025-08-06",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.60",
      "high": "115.20",
      "low": "112.40",
      "close": "112.60",
      "average": "113.2995",
      "volume": "37742",
      "turnover": "4280859.9",
      "trades": "425"
    },
    {
      "date": "2025-08-07",
      "bid": "115.00",
      "ask": "115.20",
      "open": "112.60",
      "high": "116.00",
      "low": "112.60",
      "close": "115.40",
      "average": "114.5242",
      "volume": "33202",
      "turnover": "3804643.4",
      "trades": "333"
    },
    {
      "date": "2025-08-08",
      "bid": "115.20",
      "ask": "115.80",
      "open": "115.40",
      "high": "116.80",
      "low": "114.40",
      "close": "115.60",
      "average": "115.6986",
      "volume": "29426",
      "turnover": "3404552.4",
      "trades": "230"
    },
    {
      "date": "2025-08-11",
      "bid": "113.80",
      "ask": "114.20",
      "open": "115.40",
      "high": "116.80",
      "low": "113.60",
      "close": "113.60",
      "average": "115.2092",
      "volume": "20962",
      "turnover": "2414811.5",
      "trades": "194"
    },
    {
      "date": "2025-08-12",
      "bid": "112.80",
      "ask": "113.40",
      "open": "116.20",
      "high": "116.20",
      "low": "112.80",
      "close": "113.00",
      "average": "113.3218",
      "volume": "30846",
      "turnover": "3496683.4",
      "trades": "305"
    },
    {
      "date": "2025-08-13",
      "bid": "113.60",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.00",
      "low": "112.60",
      "close": "114.00",
      "average": "113.1194",
      "volume": "24499",
      "turnover": "2771311",
      "trades": "225"
    },
    {
      "date": "2025-08-14",
      "bid": "114.00",
      "ask": "114.60",
      "open": "113.60",
      "high": "115.40",
      "low": "112.40",
      "close": "114.20",
      "average": "114.378",
      "volume": "30563",
      "turnover": "3496742.8",
      "trades": "256"
    },
    {
      "date": "2025-08-15",
      "bid": "114.20",
      "ask": "115.00",
      "open": "114.60",
      "high": "116.00",
      "low": "114.00",
      "close": "114.40",
      "average": "114.9122",
      "volume": "10928",
      "turnover": "1255915.39",
      "trades": "159"
    },
    {
      "date": "2025-08-18",
      "bid": "114.20",
      "ask": "114.80",
      "open": "114.20",
      "high": "116.00",
      "low": "113.80",
      "close": "114.60",
      "average": "114.4608",
      "volume": "129047",
      "turnover": "14771144.5",
      "trades": "284"
    },
    {
      "date": "2025-08-19",
      "bid": "116.20",
      "ask": "116.80",
      "open": "114.60",
      "high": "117.40",
      "low": "114.60",
      "close": "116.00",
      "average": "116.3521",
      "volume": "39237",
      "turnover": "4571500.2",
      "trades": "297"
    },
    {
      "date": "2025-08-20",
      "bid": "114.20",
      "ask": "115.00",
      "open": "115.60",
      "high": "116.40",
      "low": "114.20",
      "close": "114.20",
      "average": "115.1529",
      "volume": "33276",
      "turnover": "3831796.8",
      "trades": "320"
    },
    {
      "date": "2025-08-21",
      "bid": "113.80",
      "ask": "114.40",
      "open": "114.40",
      "high": "116.00",
      "low": "112.80",
      "close": "114.00",
      "average": "113.9949",
      "volume": "29136",
      "turnover": "3321235.9",
      "trades": "347"
    },
    {
      "date": "2025-08-22",
      "bid": "114.20",
      "ask": "115.00",
      "open": "113.80",
      "high": "115.20",
      "low": "113.40",
      "close": "114.80",
      "average": "114.1884",
      "volume": "87383",
      "turnover": "9978935",
      "trades": "354"
    },
    {
      "date": "2025-08-25",
      "bid": "113.60",
      "ask": "114.20",
      "open": "114.80",
      "high": "115.40",
      "low": "113.60",
      "close": "113.60",
      "average": "113.9408",
      "volume": "21842",
      "turnover": "2489103.6",
      "trades": "229"
    },
    {
      "date": "2025-08-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "113.60",
      "high": "113.60",
      "low": "111.40",
      "close": "111.40",
      "average": "112.1537",
      "volume": "56304",
      "turnover": "6315071.7",
      "trades": "400"
    },
    {
      "date": "2025-08-27",
      "bid": "110.60",
      "ask": "111.40",
      "open": "111.60",
      "high": "112.60",
      "low": "110.60",
      "close": "110.60",
      "average": "111.0875",
      "volume": "42826",
      "turnover": "4758035.09",
      "trades": "430"
    },
    {
      "date": "2025-08-28",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.20",
      "high": "112.60",
      "low": "109.00",
      "close": "109.20",
      "average": "110.2697",
      "volume": "65571",
      "turnover": "7238112.1",
      "trades": "430"
    },
    {
      "date": "2025-08-29",
      "bid": "107.20",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.40",
      "low": "107.00",
      "close": "107.60",
      "average": "107.928",
      "volume": "55064",
      "turnover": "5941439.3",
      "trades": "387"
    },
    {
      "date": "2025-09-01",
      "bid": "106.80",
      "ask": "107.40",
      "open": "108.00",
      "high": "108.00",
      "low": "106.60",
      "close": "106.80",
      "average": "106.9338",
      "volume": "30311",
      "turnover": "3242096.9",
      "trades": "318"
    },
    {
      "date": "2025-09-02",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.80",
      "high": "109.20",
      "low": "105.20",
      "close": "105.20",
      "average": "106.7254",
      "volume": "288695",
      "turnover": "30826401.5",
      "trades": "584"
    },
    {
      "date": "2025-09-03",
      "bid": "106.20",
      "ask": "106.60",
      "open": "106.40",
      "high": "107.00",
      "low": "104.80",
      "close": "106.40",
      "average": "106.0306",
      "volume": "133735",
      "turnover": "14180738.5",
      "trades": "405"
    },
    {
      "date": "2025-09-04",
      "bid": "109.40",
      "ask": "109.80",
      "open": "106.20",
      "high": "111.60",
      "low": "106.00",
      "close": "109.80",
      "average": "109.6601",
      "volume": "45779",
      "turnover": "5026972.3",
      "trades": "422"
    },
    {
      "date": "2025-09-05",
      "bid": "108.00",
      "ask": "109.00",
      "open": "110.20",
      "high": "110.80",
      "low": "108.00",
      "close": "108.60",
      "average": "109.3527",
      "volume": "54753",
      "turnover": "5985155.3",
      "trades": "375"
    },
    {
      "date": "2025-09-08",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.60",
      "low": "107.40",
      "close": "108.40",
      "average": "108.089",
      "volume": "34415",
      "turnover": "3719775.8",
      "trades": "316"
    },
    {
      "date": "2025-09-09",
      "bid": "106.60",
      "ask": "107.20",
      "open": "107.80",
      "high": "109.00",
      "low": "106.80",
      "close": "107.20",
      "average": "107.4406",
      "volume": "30763",
      "turnover": "3308731.5",
      "trades": "204"
    },
    {
      "date": "2025-09-10",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.20",
      "high": "108.80",
      "low": "107.20",
      "close": "107.40",
      "average": "107.8087",
      "volume": "21280",
      "turnover": "2296692.79",
      "trades": "194"
    },
    {
      "date": "2025-09-11",
      "bid": "106.00",
      "ask": "106.40",
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.40",
      "average": "106.5252",
      "volume": "20466",
      "turnover": "2180077.7",
      "trades": "221"
    },
    {
      "date": "2025-09-12",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.40",
      "high": "109.60",
      "low": "106.00",
      "close": "107.60",
      "average": "107.2007",
      "volume": "39314",
      "turnover": "4214697.5",
      "trades": "328"
    },
    {
      "date": "2025-09-15",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.20",
      "high": "109.00",
      "low": "107.20",
      "close": "107.20",
      "average": "107.743",
      "volume": "24067",
      "turnover": "2597612.7",
      "trades": "247"
    },
    {
      "date": "2025-09-16",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.60",
      "high": "108.40",
      "low": "106.20",
      "close": "106.20",
      "average": "106.8114",
      "volume": "19115",
      "turnover": "2041801",
      "trades": "210"
    },
    {
      "date": "2025-09-17",
      "bid": "105.20",
      "ask": "105.60",
      "open": "106.20",
      "high": "107.20",
      "low": "105.20",
      "close": "105.40",
      "average": "105.8353",
      "volume": "38533",
      "turnover": "4078158.1",
      "trades": "305"
    },
    {
      "date": "2025-09-18",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.40",
      "low": "106.00",
      "close": "107.80",
      "average": "107.4232",
      "volume": "15970",
      "turnover": "1715706.5",
      "trades": "207"
    },
    {
      "date": "2025-09-19",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.80",
      "high": "108.00",
      "low": "106.80",
      "close": "107.80",
      "average": "107.6348",
      "volume": "30512",
      "turnover": "3284376.8",
      "trades": "186"
    },
    {
      "date": "2025-09-22",
      "bid": "106.20",
      "ask": "106.80",
      "open": "107.00",
      "high": "107.20",
      "low": "106.20",
      "close": "106.80",
      "average": "106.6963",
      "volume": "17353",
      "turnover": "1851454.4",
      "trades": "151"
    },
    {
      "date": "2025-09-23",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.80",
      "high": "108.00",
      "low": "105.80",
      "close": "105.80",
      "average": "106.5746",
      "volume": "23660",
      "turnover": "2521919.79",
      "trades": "188"
    },
    {
      "date": "2025-09-24",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.80",
      "high": "105.80",
      "low": "104.40",
      "close": "104.60",
      "average": "104.9065",
      "volume": "22294",
      "turnover": "2338801.4",
      "trades": "283"
    },
    {
      "date": "2025-09-25",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.60",
      "high": "104.60",
      "low": "103.00",
      "close": "103.20",
      "average": "103.6874",
      "volume": "25988",
      "turnover": "2694666.7",
      "trades": "283"
    },
    {
      "date": "2025-09-26",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.00",
      "high": "103.80",
      "low": "102.40",
      "close": "102.60",
      "average": "102.8482",
      "volume": "15249",
      "turnover": "1568352.6",
      "trades": "214"
    },
    {
      "date": "2025-09-29",
      "bid": "102.80",
      "ask": "103.60",
      "open": "102.60",
      "high": "105.60",
      "low": "102.60",
      "close": "103.60",
      "average": "103.9932",
      "volume": "25592",
      "turnover": "2661466.6",
      "trades": "215"
    },
    {
      "date": "2025-09-30",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.60",
      "high": "104.00",
      "low": "102.60",
      "close": "103.40",
      "average": "103.1949",
      "volume": "17547",
      "turnover": "1810713.8",
      "trades": "209"
    },
    {
      "date": "2025-10-01",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.40",
      "high": "104.60",
      "low": "102.60",
      "close": "102.80",
      "average": "103.2371",
      "volume": "298035",
      "turnover": "30760678.3",
      "trades": "359"
    },
    {
      "date": "2025-10-02",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.40",
      "high": "105.60",
      "low": "102.80",
      "close": "103.80",
      "average": "103.8314",
      "volume": "40196",
      "turnover": "4173401",
      "trades": "329"
    },
    {
      "date": "2025-10-03",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.60",
      "high": "105.60",
      "low": "103.00",
      "close": "104.00",
      "average": "104.1782",
      "volume": "27696",
      "turnover": "2886449.5",
      "trades": "226"
    },
    {
      "date": "2025-10-06",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.20",
      "high": "107.40",
      "low": "104.20",
      "close": "106.60",
      "average": "106.2799",
      "volume": "42511",
      "turnover": "4516512",
      "trades": "401"
    },
    {
      "date": "2025-10-07",
      "bid": "105.80",
      "ask": "106.40",
      "open": "106.60",
      "high": "107.60",
      "low": "105.20",
      "close": "106.20",
      "average": "106.6699",
      "volume": "68585",
      "turnover": "7315745.9",
      "trades": "248"
    },
    {
      "date": "2025-10-08",
      "bid": "105.00",
      "ask": "105.80",
      "open": "106.80",
      "high": "107.00",
      "low": "105.20",
      "close": "105.20",
      "average": "106.1819",
      "volume": "271848",
      "turnover": "28866453.7",
      "trades": "374"
    },
    {
      "date": "2025-10-09",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.20",
      "high": "106.80",
      "low": "105.20",
      "close": "106.00",
      "average": "105.879",
      "volume": "40558",
      "turnover": "4295677.09",
      "trades": "259"
    },
    {
      "date": "2025-10-10",
      "bid": "104.40",
      "ask": "104.80",
      "open": "106.80",
      "high": "108.40",
      "low": "104.40",
      "close": "104.40",
      "average": "106.6834",
      "volume": "38690",
      "turnover": "4131111.7",
      "trades": "234"
    },
    {
      "date": "2025-10-13",
      "bid": "104.40",
      "ask": "104.80",
      "open": "104.40",
      "high": "106.20",
      "low": "103.80",
      "close": "104.80",
      "average": "104.704",
      "volume": "22237",
      "turnover": "2328351.79",
      "trades": "234"
    },
    {
      "date": "2025-10-14",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.40",
      "high": "104.60",
      "low": "103.60",
      "close": "104.60",
      "average": "104.1967",
      "volume": "219797",
      "turnover": "22901913.7",
      "trades": "236"
    },
    {
      "date": "2025-10-15",
      "bid": "104.60",
      "ask": "105.00",
      "open": "103.80",
      "high": "105.80",
      "low": "103.80",
      "close": "105.20",
      "average": "104.9081",
      "volume": "28901",
      "turnover": "3031923",
      "trades": "346"
    },
    {
      "date": "2025-10-16",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.20",
      "high": "105.20",
      "low": "104.00",
      "close": "104.80",
      "average": "104.5324",
      "volume": "21436",
      "turnover": "2240708.7",
      "trades": "193"
    },
    {
      "date": "2025-10-17",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.00",
      "average": "102.9339",
      "volume": "26521",
      "turnover": "2730028.1",
      "trades": "262"
    },
    {
      "date": "2025-10-20",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.00",
      "high": "103.00",
      "low": "100.60",
      "close": "101.80",
      "average": "101.284",
      "volume": "53027",
      "turnover": "5371203.5",
      "trades": "376"
    },
    {
      "date": "2025-10-21",
      "bid": "105.40",
      "ask": "106.00",
      "open": "101.80",
      "high": "106.00",
      "low": "101.80",
      "close": "105.60",
      "average": "104.0716",
      "volume": "22308",
      "turnover": "2321228.7",
      "trades": "232"
    },
    {
      "date": "2025-10-22",
      "bid": "104.60",
      "ask": "105.20",
      "open": "105.60",
      "high": "105.60",
      "low": "103.00",
      "close": "103.00",
      "average": "103.3125",
      "volume": "98251",
      "turnover": "10151371.9",
      "trades": "363"
    },
    {
      "date": "2025-10-23",
      "bid": "105.20",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.40",
      "low": "103.80",
      "close": "106.20",
      "average": "105.22",
      "volume": "114805",
      "turnover": "12081275.7",
      "trades": "463"
    },
    {
      "date": "2025-10-24",
      "bid": "120.00",
      "ask": "121.00",
      "open": "115.20",
      "high": "124.60",
      "low": "113.60",
      "close": "120.80",
      "average": "119.5796",
      "volume": "516578",
      "turnover": "61766929.9",
      "trades": "1268"
    },
    {
      "date": "2025-10-27",
      "bid": "122.60",
      "ask": "123.20",
      "open": "120.20",
      "high": "124.00",
      "low": "116.40",
      "close": "122.20",
      "average": "121.2938",
      "volume": "130685",
      "turnover": "15845812.7",
      "trades": "772"
    },
    {
      "date": "2025-10-28",
      "bid": "124.00",
      "ask": "124.20",
      "open": "123.20",
      "high": "125.60",
      "low": "122.60",
      "close": "123.40",
      "average": "124.3885",
      "volume": "72112",
      "turnover": "8970491.19",
      "trades": "666"
    },
    {
      "date": "2025-10-29",
      "bid": "121.80",
      "ask": "122.20",
      "open": "124.20",
      "high": "124.20",
      "low": "121.40",
      "close": "121.40",
      "average": "122.1285",
      "volume": "26927",
      "turnover": "3288644.3",
      "trades": "355"
    },
    {
      "date": "2025-10-30",
      "bid": "122.00",
      "ask": "122.40",
      "open": "125.00",
      "high": "125.00",
      "low": "119.00",
      "close": "122.00",
      "average": "121.1544",
      "volume": "39781",
      "turnover": "4819174",
      "trades": "423"
    },
    {
      "date": "2025-10-31",
      "bid": "121.20",
      "ask": "121.60",
      "open": "122.00",
      "high": "122.60",
      "low": "120.20",
      "close": "121.20",
      "average": "121.214",
      "volume": "14126",
      "turnover": "1712297.4",
      "trades": "189"
    },
    {
      "date": "2025-11-03",
      "bid": "119.80",
      "ask": "120.20",
      "open": "122.00",
      "high": "123.40",
      "low": "119.00",
      "close": "119.80",
      "average": "121.2212",
      "volume": "51227",
      "turnover": "6210310.6",
      "trades": "555"
    },
    {
      "date": "2025-11-04",
      "bid": "116.60",
      "ask": "117.20",
      "open": "119.20",
      "high": "119.20",
      "low": "115.20",
      "close": "116.60",
      "average": "116.9014",
      "volume": "49165",
      "turnover": "5747874.2",
      "trades": "453"
    },
    {
      "date": "2025-11-05",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.40",
      "high": "116.40",
      "low": "114.40",
      "close": "115.00",
      "average": "115.2279",
      "volume": "39245",
      "turnover": "4522120.09",
      "trades": "429"
    },
    {
      "date": "2025-11-06",
      "bid": "111.20",
      "ask": "111.60",
      "open": "115.00",
      "high": "115.00",
      "low": "111.20",
      "close": "111.40",
      "average": "112.5208",
      "volume": "31018",
      "turnover": "3490159.2",
      "trades": "320"
    },
    {
      "date": "2025-11-07",
      "bid": "111.20",
      "ask": "111.80",
      "open": "111.60",
      "high": "113.00",
      "low": "111.00",
      "close": "111.00",
      "average": "112.029",
      "volume": "30673",
      "turnover": "3437285.7",
      "trades": "284"
    },
    {
      "date": "2025-11-10",
      "bid": "109.80",
      "ask": "110.40",
      "open": "111.60",
      "high": "112.00",
      "low": "109.40",
      "close": "109.40",
      "average": "110.7425",
      "volume": "40719",
      "turnover": "4511615.3",
      "trades": "368"
    },
    {
      "date": "2025-11-11",
      "bid": "113.00",
      "ask": "113.20",
      "open": "110.40",
      "high": "113.40",
      "low": "109.60",
      "close": "113.40",
      "average": "112.0264",
      "volume": "32990",
      "turnover": "3693694.2",
      "trades": "334"
    },
    {
      "date": "2025-11-12",
      "bid": "113.40",
      "ask": "114.00",
      "open": "114.00",
      "high": "115.00",
      "low": "112.80",
      "close": "113.40",
      "average": "113.9144",
      "volume": "28029",
      "turnover": "3192916.9",
      "trades": "293"
    },
    {
      "date": "2025-11-13",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.60",
      "high": "115.00",
      "low": "112.60",
      "close": "112.60",
      "average": "113.1497",
      "volume": "30015",
      "turnover": "3396187.1",
      "trades": "388"
    },
    {
      "date": "2025-11-14",
      "bid": "109.60",
      "ask": "110.00",
      "open": "112.60",
      "high": "113.20",
      "low": "109.60",
      "close": "110.00",
      "average": "110.7305",
      "volume": "44464",
      "turnover": "4923579.8",
      "trades": "410"
    },
    {
      "date": "2025-11-17",
      "bid": "106.20",
      "ask": "106.80",
      "open": "110.00",
      "high": "110.20",
      "low": "106.00",
      "close": "106.00",
      "average": "107.6101",
      "volume": "74722",
      "turnover": "8040851.2",
      "trades": "469"
    },
    {
      "date": "2025-11-18",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.40",
      "high": "105.60",
      "low": "103.60",
      "close": "105.60",
      "average": "104.9618",
      "volume": "41058",
      "turnover": "4309498.09",
      "trades": "310"
    },
    {
      "date": "2025-11-19",
      "bid": "104.60",
      "ask": "105.00",
      "open": "104.80",
      "high": "109.00",
      "low": "104.20",
      "close": "105.00",
      "average": "106.7276",
      "volume": "57597",
      "turnover": "6146682.9",
      "trades": "337"
    },
    {
      "date": "2025-11-20",
      "bid": "104.00",
      "ask": "104.60",
      "open": "105.20",
      "high": "106.80",
      "low": "104.20",
      "close": "104.80",
      "average": "105.2043",
      "volume": "33742",
      "turnover": "3551312.4",
      "trades": "259"
    },
    {
      "date": "2025-11-21",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.80",
      "high": "105.00",
      "low": "102.80",
      "close": "104.80",
      "average": "104.3147",
      "volume": "123758",
      "turnover": "12909814",
      "trades": "228"
    },
    {
      "date": "2025-11-24",
      "bid": "105.20",
      "ask": "105.60",
      "open": "104.20",
      "high": "105.80",
      "low": "104.00",
      "close": "105.40",
      "average": "105.0443",
      "volume": "21426",
      "turnover": "2251927.5",
      "trades": "223"
    },
    {
      "date": "2025-11-25",
      "bid": "106.40",
      "ask": "106.80",
      "open": "105.40",
      "high": "106.80",
      "low": "104.80",
      "close": "106.80",
      "average": "105.9063",
      "volume": "28324",
      "turnover": "2997538.6",
      "trades": "258"
    },
    {
      "date": "2025-11-26",
      "bid": "105.80",
      "ask": "106.40",
      "open": "106.80",
      "high": "107.00",
      "low": "105.60",
      "close": "105.80",
      "average": "106.3341",
      "volume": "15401",
      "turnover": "1638239.6",
      "trades": "193"
    },
    {
      "date": "2025-11-27",
      "bid": "110.60",
      "ask": "111.80",
      "open": "105.60",
      "high": "111.60",
      "low": "105.60",
      "close": "111.20",
      "average": "108.4943",
      "volume": "398917",
      "turnover": "43280502.6",
      "trades": "359"
    },
    {
      "date": "2025-11-28",
      "bid": "110.40",
      "ask": "111.40",
      "open": "112.00",
      "high": "112.00",
      "low": "109.80",
      "close": "110.40",
      "average": "110.8207",
      "volume": "33044",
      "turnover": "3662112.7",
      "trades": "272"
    },
    {
      "date": "2025-12-01",
      "bid": "112.00",
      "ask": "112.60",
      "open": "109.80",
      "high": "113.20",
      "low": "108.60",
      "close": "112.60",
      "average": "111.2135",
      "volume": "28239",
      "turnover": "3140588.8",
      "trades": "272"
    },
    {
      "date": "2025-12-02",
      "bid": "111.60",
      "ask": "112.60",
      "open": "112.60",
      "high": "113.00",
      "low": "111.40",
      "close": "112.00",
      "average": "112.1804",
      "volume": "20341",
      "turnover": "2281822.29",
      "trades": "151"
    },
    {
      "date": "2025-12-03",
      "bid": "110.00",
      "ask": "110.60",
      "open": "112.00",
      "high": "112.20",
      "low": "109.40",
      "close": "110.00",
      "average": "110.3432",
      "volume": "25419",
      "turnover": "2807224",
      "trades": "282"
    },
    {
      "date": "2025-12-04",
      "bid": "112.60",
      "ask": "113.40",
      "open": "110.40",
      "high": "113.20",
      "low": "110.40",
      "close": "112.80",
      "average": "112.2401",
      "volume": "26604",
      "turnover": "2986108",
      "trades": "217"
    },
    {
      "date": "2025-12-05",
      "bid": "111.80",
      "ask": "112.80",
      "open": "112.60",
      "high": "114.40",
      "low": "112.00",
      "close": "112.00",
      "average": "112.9466",
      "volume": "26421",
      "turnover": "2984215.8",
      "trades": "251"
    },
    {
      "date": "2025-12-08",
      "bid": "110.80",
      "ask": "111.40",
      "open": "112.00",
      "high": "113.80",
      "low": "110.60",
      "close": "111.60",
      "average": "111.3107",
      "volume": "151979",
      "turnover": "16900571.7",
      "trades": "309"
    },
    {
      "date": "2025-12-09",
      "bid": "113.40",
      "ask": "114.00",
      "open": "111.60",
      "high": "114.40",
      "low": "111.60",
      "close": "114.40",
      "average": "113.4618",
      "volume": "27261",
      "turnover": "3092970.8",
      "trades": "249"
    },
    {
      "date": "2025-12-10",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.40",
      "high": "115.20",
      "low": "113.20",
      "close": "115.00",
      "average": "114.2745",
      "volume": "17099",
      "turnover": "1953827.8",
      "trades": "169"
    },
    {
      "date": "2025-12-11",
      "bid": "115.20",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.40",
      "low": "114.00",
      "close": "115.80",
      "average": "115.0454",
      "volume": "21817",
      "turnover": "2508816.5",
      "trades": "221"
    },
    {
      "date": "2025-12-12",
      "bid": "114.00",
      "ask": "114.60",
      "open": "115.20",
      "high": "117.00",
      "low": "114.40",
      "close": "115.60",
      "average": "115.7042",
      "volume": "18503",
      "turnover": "2140874.6",
      "trades": "230"
    },
    {
      "date": "2025-12-15",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.00",
      "high": "118.00",
      "low": "115.60",
      "close": "117.60",
      "average": "116.9661",
      "volume": "39360",
      "turnover": "4603617.3",
      "trades": "381"
    },
    {
      "date": "2025-12-16",
      "bid": "115.40",
      "ask": "116.40",
      "open": "117.40",
      "high": "117.40",
      "low": "114.40",
      "close": "116.20",
      "average": "115.5678",
      "volume": "55643",
      "turnover": "6430865.3",
      "trades": "286"
    },
    {
      "date": "2025-12-17",
      "bid": "115.20",
      "ask": "115.80",
      "open": "115.40",
      "high": "116.40",
      "low": "114.40",
      "close": "115.80",
      "average": "115.2782",
      "volume": "15210",
      "turnover": "1752942.9",
      "trades": "192"
    },
    {
      "date": "2025-12-18",
      "bid": "115.80",
      "ask": "116.80",
      "open": "115.80",
      "high": "117.40",
      "low": "114.40",
      "close": "117.40",
      "average": "115.6036",
      "volume": "21594",
      "turnover": "2496337",
      "trades": "148"
    },
    {
      "date": "2025-12-19",
      "bid": "115.00",
      "ask": "115.60",
      "open": "117.40",
      "high": "117.40",
      "low": "115.00",
      "close": "115.80",
      "average": "116.0839",
      "volume": "18688",
      "turnover": "2169372.2",
      "trades": "203"
    },
    {
      "date": "2025-12-22",
      "bid": "114.00",
      "ask": "114.40",
      "open": "115.60",
      "high": "116.60",
      "low": "112.60",
      "close": "115.60",
      "average": "114.5643",
      "volume": "48465",
      "turnover": "5552304.1",
      "trades": "274"
    },
    {
      "date": "2025-12-23",
      "bid": "113.40",
      "ask": "114.60",
      "open": "114.40",
      "high": "116.40",
      "low": "113.40",
      "close": "113.40",
      "average": "114.6611",
      "volume": "61834",
      "turnover": "7090277.8",
      "trades": "339"
    },
    {
      "date": "2025-12-29",
      "bid": "115.80",
      "ask": "116.40",
      "open": "113.40",
      "high": "116.40",
      "low": "113.00",
      "close": "116.40",
      "average": "114.931",
      "volume": "26952",
      "turnover": "3098358.1",
      "trades": "287"
    },
    {
      "date": "2025-12-30",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.20",
      "high": "118.00",
      "low": "115.40",
      "close": "118.00",
      "average": "116.9705",
      "volume": "29343",
      "turnover": "3429467.7",
      "trades": "239"
    },
    {
      "date": "2026-01-02",
      "bid": "118.60",
      "ask": "119.00",
      "open": "117.60",
      "high": "120.40",
      "low": "116.80",
      "close": "118.60",
      "average": "118.7519",
      "volume": "66798",
      "turnover": "7931822.1",
      "trades": "524"
    },
    {
      "date": "2026-01-05",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.60",
      "high": "119.80",
      "low": "116.20",
      "close": "117.00",
      "average": "117.8412",
      "volume": "29429",
      "turnover": "3467963.7",
      "trades": "267"
    },
    {
      "date": "2026-01-07",
      "bid": "120.80",
      "ask": "121.00",
      "open": "117.80",
      "high": "122.20",
      "low": "117.80",
      "close": "121.00",
      "average": "120.8595",
      "volume": "54909",
      "turnover": "6635927.2",
      "trades": "510"
    },
    {
      "date": "2026-01-08",
      "bid": "120.20",
      "ask": "120.60",
      "open": "122.20",
      "high": "122.20",
      "low": "118.80",
      "close": "120.20",
      "average": "119.9894",
      "volume": "32370",
      "turnover": "3884035.8",
      "trades": "418"
    },
    {
      "date": "2026-01-09",
      "bid": "120.60",
      "ask": "121.40",
      "open": "120.60",
      "high": "121.20",
      "low": "119.20",
      "close": "121.20",
      "average": "120.2566",
      "volume": "33038",
      "turnover": "3973030.7",
      "trades": "298"
    },
    {
      "date": "2026-01-12",
      "bid": "118.20",
      "ask": "121.20",
      "open": "121.40",
      "high": "121.40",
      "low": "117.40",
      "close": "118.40",
      "average": "118.4307",
      "volume": "32120",
      "turnover": "3803641.5",
      "trades": "329"
    },
    {
      "date": "2026-01-13",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.60",
      "high": "120.40",
      "low": "116.00",
      "close": "120.20",
      "average": "117.0664",
      "volume": "568408",
      "turnover": "66542906.3",
      "trades": "302"
    },
    {
      "date": "2026-01-14",
      "bid": "119.00",
      "ask": "119.60",
      "open": "120.20",
      "high": "121.00",
      "low": "118.40",
      "close": "119.60",
      "average": "119.7919",
      "volume": "33345",
      "turnover": "3996808.6",
      "trades": "285"
    },
    {
      "date": "2026-01-15",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.80",
      "high": "120.40",
      "low": "118.00",
      "close": "119.80",
      "average": "119.3416",
      "volume": "22578",
      "turnover": "2694689.9",
      "trades": "240"
    },
    {
      "date": "2026-01-16",
      "bid": "119.80",
      "ask": "120.40",
      "open": "119.60",
      "high": "120.60",
      "low": "118.60",
      "close": "120.00",
      "average": "120.0658",
      "volume": "14177",
      "turnover": "1701949.7",
      "trades": "190"
    },
    {
      "date": "2026-01-19",
      "bid": "115.80",
      "ask": "116.20",
      "open": "118.80",
      "high": "118.80",
      "low": "115.20",
      "close": "115.80",
      "average": "116.5597",
      "volume": "45776",
      "turnover": "5334455.59",
      "trades": "278"
    },
    {
      "date": "2026-01-20",
      "bid": "115.00",
      "ask": "115.80",
      "open": "115.60",
      "high": "115.80",
      "low": "113.60",
      "close": "115.40",
      "average": "114.6819",
      "volume": "36313",
      "turnover": "4164866.8",
      "trades": "232"
    },
    {
      "date": "2026-01-21",
      "bid": "114.60",
      "ask": "115.00",
      "open": "116.00",
      "high": "116.60",
      "low": "112.60",
      "close": "114.80",
      "average": "114.5392",
      "volume": "51562",
      "turnover": "5907345.8",
      "trades": "391"
    },
    {
      "date": "2026-01-22",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.60",
      "high": "117.00",
      "low": "115.40",
      "close": "115.60",
      "average": "115.9998",
      "volume": "22658",
      "turnover": "2628437.79",
      "trades": "310"
    },
    {
      "date": "2026-01-23",
      "bid": "115.60",
      "ask": "116.20",
      "open": "115.80",
      "high": "116.80",
      "low": "114.60",
      "close": "116.20",
      "average": "115.6359",
      "volume": "26381",
      "turnover": "3050468.2",
      "trades": "311"
    },
    {
      "date": "2026-01-26",
      "bid": "114.60",
      "ask": "114.80",
      "open": "116.20",
      "high": "116.20",
      "low": "113.60",
      "close": "115.00",
      "average": "114.5188",
      "volume": "15324",
      "turnover": "1754854.8",
      "trades": "268"
    },
    {
      "date": "2026-01-27",
      "bid": "113.40",
      "ask": "113.80",
      "open": "117.00",
      "high": "117.00",
      "low": "113.20",
      "close": "114.00",
      "average": "114.291",
      "volume": "28327",
      "turnover": "3237659.2",
      "trades": "335"
    },
    {
      "date": "2026-01-28",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.00",
      "high": "115.60",
      "low": "113.20",
      "close": "115.60",
      "average": "114.6749",
      "volume": "27250",
      "turnover": "3124603.6",
      "trades": "239"
    },
    {
      "date": "2026-01-29",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.80",
      "high": "116.40",
      "low": "113.20",
      "close": "115.60",
      "average": "115.213",
      "volume": "35286",
      "turnover": "4064509.3",
      "trades": "328"
    },
    {
      "date": "2026-01-30",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.80",
      "high": "117.40",
      "low": "115.40",
      "close": "116.60",
      "average": "116.0494",
      "volume": "75383",
      "turnover": "8748199.9",
      "trades": "290"
    },
    {
      "date": "2026-02-02",
      "bid": "115.40",
      "ask": "115.80",
      "open": "116.40",
      "high": "116.40",
      "low": "114.60",
      "close": "115.40",
      "average": "115.6077",
      "volume": "37720",
      "turnover": "4360035.7",
      "trades": "407"
    },
    {
      "date": "2026-02-03",
      "bid": "113.80",
      "ask": "114.20",
      "open": "115.40",
      "high": "116.20",
      "low": "111.80",
      "close": "114.00",
      "average": "113.6272",
      "volume": "41140",
      "turnover": "4674596.9",
      "trades": "351"
    },
    {
      "date": "2026-02-04",
      "bid": "112.00",
      "ask": "112.20",
      "open": "113.80",
      "high": "113.80",
      "low": "110.40",
      "close": "112.00",
      "average": "111.5179",
      "volume": "50350",
      "turnover": "5616480.1",
      "trades": "371"
    },
    {
      "date": "2026-02-05",
      "bid": "110.00",
      "ask": "110.20",
      "open": "111.40",
      "high": "113.00",
      "low": "109.40",
      "close": "110.20",
      "average": "111.3049",
      "volume": "57985",
      "turnover": "6454033",
      "trades": "477"
    },
    {
      "date": "2026-02-06",
      "bid": "124.40",
      "ask": "124.80",
      "open": "116.00",
      "high": "125.00",
      "low": "116.00",
      "close": "125.00",
      "average": "121.3105",
      "volume": "207224",
      "turnover": "25140592.8",
      "trades": "1131"
    },
    {
      "date": "2026-02-09",
      "bid": "130.60",
      "ask": "131.20",
      "open": "126.40",
      "high": "131.80",
      "low": "126.00",
      "close": "130.40",
      "average": "129.0034",
      "volume": "106427",
      "turnover": "13731753.8",
      "trades": "882"
    },
    {
      "date": "2026-02-10",
      "bid": "128.80",
      "ask": "129.60",
      "open": "131.20",
      "high": "131.60",
      "low": "127.40",
      "close": "128.40",
      "average": "128.9831",
      "volume": "51183",
      "turnover": "6601770.9",
      "trades": "543"
    },
    {
      "date": "2026-02-11",
      "bid": "122.40",
      "ask": "123.20",
      "open": "129.20",
      "high": "129.20",
      "low": "122.60",
      "close": "122.80",
      "average": "124.3677",
      "volume": "85798",
      "turnover": "10671627.3",
      "trades": "450"
    },
    {
      "date": "2026-02-12",
      "bid": "120.60",
      "ask": "121.00",
      "open": "123.20",
      "high": "123.40",
      "low": "120.80",
      "close": "121.00",
      "average": "121.704",
      "volume": "30927",
      "turnover": "3766183.7",
      "trades": "272"
    },
    {
      "date": "2026-02-13",
      "bid": "121.80",
      "ask": "123.00",
      "open": "120.80",
      "high": "122.80",
      "low": "118.60",
      "close": "122.80",
      "average": "119.673",
      "volume": "70564",
      "turnover": "8445375.69",
      "trades": "336"
    },
    {
      "date": "2026-02-16",
      "bid": "117.00",
      "ask": "118.00",
      "open": "122.00",
      "high": "122.00",
      "low": "117.40",
      "close": "118.00",
      "average": "119.1471",
      "volume": "45227",
      "turnover": "5388709.5",
      "trades": "344"
    },
    {
      "date": "2026-02-17",
      "bid": "116.20",
      "ask": "116.80",
      "open": "117.40",
      "high": "117.40",
      "low": "115.40",
      "close": "116.80",
      "average": "116.4281",
      "volume": "24269",
      "turnover": "2824968.2",
      "trades": "253"
    },
    {
      "date": "2026-02-18",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.20",
      "high": "117.00",
      "low": "115.80",
      "close": "116.60",
      "average": "116.304",
      "volume": "12055",
      "turnover": "1402059.8",
      "trades": "155"
    },
    {
      "date": "2026-02-19",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.20",
      "high": "117.40",
      "low": "115.20",
      "close": "115.40",
      "average": "115.9502",
      "volume": "30641",
      "turnover": "3556712.8",
      "trades": "265"
    },
    {
      "date": "2026-02-20",
      "bid": "114.60",
      "ask": "115.00",
      "open": "115.80",
      "high": "116.20",
      "low": "114.20",
      "close": "114.60",
      "average": "115.1019",
      "volume": "31403",
      "turnover": "3614683.3",
      "trades": "319"
    },
    {
      "date": "2026-02-23",
      "bid": "111.20",
      "ask": "111.80",
      "open": "114.60",
      "high": "114.80",
      "low": "111.20",
      "close": "112.00",
      "average": "112.8372",
      "volume": "83763",
      "turnover": "9452053.4",
      "trades": "383"
    },
    {
      "date": "2026-02-24",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.40",
      "high": "112.00",
      "low": "109.20",
      "close": "110.80",
      "average": "110.7236",
      "volume": "63639",
      "turnover": "7046332.3",
      "trades": "399"
    },
    {
      "date": "2026-02-25",
      "bid": "109.20",
      "ask": "110.00",
      "open": "111.80",
      "high": "111.80",
      "low": "109.00",
      "close": "109.80",
      "average": "110.0535",
      "volume": "43154",
      "turnover": "4749596.2",
      "trades": "330"
    },
    {
      "date": "2026-02-26",
      "bid": "111.60",
      "ask": "112.40",
      "open": "111.20",
      "high": "112.80",
      "low": "110.00",
      "close": "112.20",
      "average": "111.5218",
      "volume": "57106",
      "turnover": "6369918",
      "trades": "389"
    },
    {
      "date": "2026-02-27",
      "bid": "112.60",
      "ask": "113.20",
      "open": "112.40",
      "high": "113.00",
      "low": "111.60",
      "close": "112.60",
      "average": "112.3689",
      "volume": "29750",
      "turnover": "3343698.4",
      "trades": "252"
    },
    {
      "date": "2026-03-02",
      "bid": "110.80",
      "ask": "111.20",
      "open": "109.20",
      "high": "111.80",
      "low": "109.00",
      "close": "110.40",
      "average": "110.3303",
      "volume": "35225",
      "turnover": "3887042.8",
      "trades": "321"
    },
    {
      "date": "2026-03-03",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.80",
      "high": "111.00",
      "low": "107.40",
      "close": "108.60",
      "average": "109.3517",
      "volume": "47048",
      "turnover": "5144010.9",
      "trades": "400"
    },
    {
      "date": "2026-03-04",
      "bid": "109.40",
      "ask": "109.80",
      "open": "109.00",
      "high": "110.40",
      "low": "107.60",
      "close": "110.20",
      "average": "108.7256",
      "volume": "330056",
      "turnover": "35887702.79",
      "trades": "444"
    },
    {
      "date": "2026-03-05",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.00",
      "high": "112.20",
      "low": "108.20",
      "close": "110.80",
      "average": "110.5021",
      "volume": "57019",
      "turnover": "6302368.2",
      "trades": "410"
    },
    {
      "date": "2026-03-06",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.00",
      "high": "112.20",
      "low": "110.60",
      "close": "111.40",
      "average": "111.1572",
      "volume": "112421",
      "turnover": "12497566.1",
      "trades": "462"
    },
    {
      "date": "2026-03-09",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.00",
      "high": "111.20",
      "low": "108.40",
      "close": "110.00",
      "average": "109.9549",
      "volume": "42511",
      "turnover": "4674362.09",
      "trades": "446"
    },
    {
      "date": "2026-03-10",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.20",
      "high": "113.40",
      "low": "110.80",
      "close": "111.80",
      "average": "112.3002",
      "volume": "39118",
      "turnover": "4392918",
      "trades": "412"
    },
    {
      "date": "2026-03-11",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.00",
      "high": "112.20",
      "low": "110.00",
      "close": "111.00",
      "average": "111.0564",
      "volume": "29581",
      "turnover": "3285472.2",
      "trades": "280"
    },
    {
      "date": "2026-03-12",
      "bid": "110.80",
      "ask": "111.20",
      "open": "110.80",
      "high": "111.80",
      "low": "109.60",
      "close": "110.40",
      "average": "110.7509",
      "volume": "49760",
      "turnover": "5512871.4",
      "trades": "422"
    },
    {
      "date": "2026-03-13",
      "bid": "111.60",
      "ask": "112.00",
      "open": "110.80",
      "high": "114.00",
      "low": "109.60",
      "close": "111.40",
      "average": "112.1081",
      "volume": "57736",
      "turnover": "6476140.8",
      "trades": "468"
    },
    {
      "date": "2026-03-16",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.60",
      "low": "110.00",
      "close": "110.80",
      "average": "110.9025",
      "volume": "46572",
      "turnover": "5166298",
      "trades": "431"
    },
    {
      "date": "2026-03-17",
      "bid": "111.60",
      "ask": "112.40",
      "open": "110.80",
      "high": "112.00",
      "low": "109.80",
      "close": "111.40",
      "average": "111.0925",
      "volume": "30465",
      "turnover": "3385236.7",
      "trades": "250"
    },
    {
      "date": "2026-03-18",
      "bid": "110.00",
      "ask": "110.40",
      "open": "111.60",
      "high": "112.60",
      "low": "109.40",
      "close": "109.40",
      "average": "110.7376",
      "volume": "38317",
      "turnover": "4245814.5",
      "trades": "354"
    },
    {
      "date": "2026-03-19",
      "bid": "106.80",
      "ask": "107.00",
      "open": "108.20",
      "high": "108.80",
      "low": "106.80",
      "close": "107.00",
      "average": "107.8733",
      "volume": "51347",
      "turnover": "5539081.8",
      "trades": "261"
    },
    {
      "date": "2026-03-20",
      "bid": "104.80",
      "ask": "105.20",
      "open": "107.40",
      "high": "108.00",
      "low": "104.40",
      "close": "104.40",
      "average": "106.0045",
      "volume": "29652",
      "turnover": "3142995.3",
      "trades": "252"
    },
    {
      "date": "2026-03-23",
      "bid": "104.80",
      "ask": "105.60",
      "open": "104.60",
      "high": "107.20",
      "low": "102.00",
      "close": "104.60",
      "average": "105.0531",
      "volume": "72886",
      "turnover": "7658099.1",
      "trades": "349"
    },
    {
      "date": "2026-03-24",
      "bid": "104.20",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.40",
      "low": "103.40",
      "close": "105.20",
      "average": "104.764",
      "volume": "24771",
      "turnover": "2595052.7",
      "trades": "234"
    },
    {
      "date": "2026-03-25",
      "bid": "104.40",
      "ask": "104.60",
      "open": "105.40",
      "high": "107.00",
      "low": "103.40",
      "close": "105.00",
      "average": "105.6334",
      "volume": "59178",
      "turnover": "6248758.6",
      "trades": "337"
    },
    {
      "date": "2026-03-26",
      "bid": "105.60",
      "ask": "106.40",
      "open": "103.60",
      "high": "107.80",
      "low": "103.60",
      "close": "105.60",
      "average": "106.2378",
      "volume": "32715",
      "turnover": "3476079.1",
      "trades": "240"
    },
    {
      "date": "2026-03-27",
      "bid": "104.40",
      "ask": "104.80",
      "open": "106.80",
      "high": "106.80",
      "low": "104.00",
      "close": "104.00",
      "average": "104.8607",
      "volume": "17845",
      "turnover": "1871435.5",
      "trades": "234"
    },
    {
      "date": "2026-03-30",
      "bid": "106.80",
      "ask": "107.60",
      "open": "103.60",
      "high": "107.20",
      "low": "103.00",
      "close": "106.20",
      "average": "105.4799",
      "volume": "35032",
      "turnover": "3695167.2",
      "trades": "308"
    },
    {
      "date": "2026-03-31",
      "bid": "106.60",
      "ask": "107.60",
      "open": "106.60",
      "high": "108.20",
      "low": "106.60",
      "close": "106.80",
      "average": "107.0981",
      "volume": "24575",
      "turnover": "2634395.2",
      "trades": "241"
    },
    {
      "date": "2026-04-01",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.60",
      "high": "109.00",
      "low": "105.60",
      "close": "106.80",
      "average": "107.0713",
      "volume": "60610",
      "turnover": "6492035.6",
      "trades": "370"
    },
    {
      "date": "2026-04-02",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.00",
      "high": "106.20",
      "low": "105.20",
      "close": "105.20",
      "average": "105.4657",
      "volume": "15081",
      "turnover": "1591209.7",
      "trades": "162"
    },
    {
      "date": "2026-04-07",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.20",
      "high": "107.00",
      "low": "104.00",
      "close": "104.00",
      "average": "106.1067",
      "volume": "70350",
      "turnover": "7464745.2",
      "trades": "533"
    },
    {
      "date": "2026-04-08",
      "bid": "106.80",
      "ask": "107.20",
      "open": "109.80",
      "high": "110.00",
      "low": "106.40",
      "close": "106.40",
      "average": "107.9639",
      "volume": "56169",
      "turnover": "6064598.1",
      "trades": "312"
    },
    {
      "date": "2026-04-09",
      "bid": "104.00",
      "ask": "105.00",
      "open": "106.40",
      "high": "106.40",
      "low": "104.00",
      "close": "104.00",
      "average": "104.7953",
      "volume": "37973",
      "turnover": "3979344.1",
      "trades": "332"
    },
    {
      "date": "2026-04-10",
      "bid": "106.00",
      "ask": "106.60",
      "open": "104.80",
      "high": "107.20",
      "low": "104.40",
      "close": "106.00",
      "average": "106.6646",
      "volume": "60559",
      "turnover": "6459472.6",
      "trades": "233"
    },
    {
      "date": "2026-04-13",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.00",
      "high": "107.40",
      "low": "104.60",
      "close": "107.00",
      "average": "106.5262",
      "volume": "20373",
      "turnover": "2170190.1",
      "trades": "217"
    },
    {
      "date": "2026-04-14",
      "bid": "109.60",
      "ask": "110.00",
      "open": "107.00",
      "high": "110.60",
      "low": "107.00",
      "close": "109.80",
      "average": "109.4914",
      "volume": "46965",
      "turnover": "5142301.7",
      "trades": "273"
    },
    {
      "date": "2026-04-15",
      "bid": "109.20",
      "ask": "109.40",
      "open": "109.60",
      "high": "110.20",
      "low": "107.60",
      "close": "109.20",
      "average": "108.8525",
      "volume": "88837",
      "turnover": "9670126.69",
      "trades": "553"
    },
    {
      "date": "2026-04-16",
      "bid": "110.20",
      "ask": "110.60",
      "open": "109.40",
      "high": "110.80",
      "low": "108.60",
      "close": "109.80",
      "average": "109.8352",
      "volume": "30035",
      "turnover": "3298914.6",
      "trades": "270"
    },
    {
      "date": "2026-04-17",
      "bid": "112.40",
      "ask": "113.00",
      "open": "111.00",
      "high": "114.00",
      "low": "110.80",
      "close": "112.60",
      "average": "112.8701",
      "volume": "33077",
      "turnover": "3733718.9",
      "trades": "305"
    },
    {
      "date": "2026-04-20",
      "bid": "110.80",
      "ask": "111.60",
      "open": "112.20",
      "high": "112.60",
      "low": "110.60",
      "close": "111.40",
      "average": "111.901",
      "volume": "55773",
      "turnover": "6240961.9",
      "trades": "338"
    },
    {
      "date": "2026-04-21",
      "bid": "109.20",
      "ask": "110.00",
      "open": "111.20",
      "high": "111.40",
      "low": "109.00",
      "close": "109.00",
      "average": "110.1615",
      "volume": "23519",
      "turnover": "2590995.79",
      "trades": "278"
    },
    {
      "date": "2026-04-22",
      "bid": "104.40",
      "ask": "104.80",
      "open": "106.00",
      "high": "106.60",
      "low": "103.20",
      "close": "104.60",
      "average": "104.5333",
      "volume": "124596",
      "turnover": "13025171.9",
      "trades": "865"
    },
    {
      "date": "2026-04-23",
      "bid": "101.20",
      "ask": "101.60",
      "open": "104.00",
      "high": "104.40",
      "low": "100.80",
      "close": "100.80",
      "average": "102.2199",
      "volume": "74419",
      "turnover": "7617443.7",
      "trades": "583"
    },
    {
      "date": "2026-04-24",
      "bid": "97.50",
      "ask": "98.50",
      "open": "100.40",
      "high": "101.00",
      "low": "97.30",
      "close": "97.30",
      "average": "98.987",
      "volume": "68566",
      "turnover": "6786189.9",
      "trades": "633"
    },
    {
      "date": "2026-04-27",
      "bid": "96.90",
      "ask": "97.10",
      "open": "97.30",
      "high": "98.20",
      "low": "96.20",
      "close": "96.50",
      "average": "96.8355",
      "volume": "47209",
      "turnover": "4572631.65",
      "trades": "417"
    },
    {
      "date": "2026-04-28",
      "bid": "95.70",
      "ask": "96.10",
      "open": "96.90",
      "high": "97.10",
      "low": "95.30",
      "close": "95.40",
      "average": "95.8863",
      "volume": "93676",
      "turnover": "8982506.5",
      "trades": "594"
    },
    {
      "date": "2026-04-29",
      "bid": "77.60",
      "ask": "78.20",
      "open": "90.40",
      "high": "90.90",
      "low": "77.50",
      "close": "77.50",
      "average": "80.6939",
      "volume": "1222205",
      "turnover": "98651098.35",
      "trades": "2509"
    },
    {
      "date": "2026-04-30",
      "bid": "79.60",
      "ask": "79.90",
      "open": "78.00",
      "high": "80.90",
      "low": "75.70",
      "close": "79.20",
      "average": "78.9114",
      "volume": "92830",
      "turnover": "7326083.3",
      "trades": "543"
    },
    {
      "date": "2026-05-04",
      "bid": "79.20",
      "ask": "79.60",
      "open": "80.00",
      "high": "81.00",
      "low": "78.50",
      "close": "79.30",
      "average": "79.9411",
      "volume": "126364",
      "turnover": "10103637.69",
      "trades": "705"
    },
    {
      "date": "2026-05-05",
      "bid": "78.90",
      "ask": "79.20",
      "open": "79.30",
      "high": "81.70",
      "low": "78.50",
      "close": "79.30",
      "average": "80.0555",
      "volume": "45339",
      "turnover": "3628877.3",
      "trades": "344"
    },
    {
      "date": "2026-05-06",
      "bid": "80.20",
      "ask": "80.70",
      "open": "79.20",
      "high": "82.30",
      "low": "79.20",
      "close": "80.00",
      "average": "80.7102",
      "volume": "53614",
      "turnover": "4326731.9",
      "trades": "398"
    },
    {
      "date": "2026-05-07",
      "bid": "81.60",
      "ask": "82.60",
      "open": "80.80",
      "high": "82.30",
      "low": "80.20",
      "close": "81.50",
      "average": "81.4583",
      "volume": "46940",
      "turnover": "3823386.35",
      "trades": "291"
    },
    {
      "date": "2026-05-08",
      "bid": "79.80",
      "ask": "80.40",
      "open": "81.50",
      "high": "81.60",
      "low": "79.60",
      "close": "80.40",
      "average": "80.8836",
      "volume": "53773",
      "turnover": "4349386.5",
      "trades": "319"
    },
    {
      "date": "2026-05-11",
      "bid": "77.80",
      "ask": "78.20",
      "open": "80.30",
      "high": "80.70",
      "low": "77.60",
      "close": "78.10",
      "average": "78.129",
      "volume": "314192",
      "turnover": "24548968.85",
      "trades": "467"
    },
    {
      "date": "2026-05-12",
      "bid": "78.00",
      "ask": "78.60",
      "open": "78.20",
      "high": "79.20",
      "low": "77.20",
      "close": "78.80",
      "average": "78.2031",
      "volume": "61742",
      "turnover": "4825790.55",
      "trades": "431"
    },
    {
      "date": "2026-05-13",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.10",
      "high": "78.80",
      "low": "77.20",
      "close": "77.20",
      "average": "77.8612",
      "volume": "40627",
      "turnover": "3163569.05",
      "trades": "184"
    },
    {
      "date": "2026-05-15",
      "bid": "83.10",
      "ask": "84.10",
      "open": "77.50",
      "high": "84.40",
      "low": "77.40",
      "close": "84.10",
      "average": "81.8841",
      "volume": "137629",
      "turnover": "11266473",
      "trades": "798"
    },
    {
      "date": "2026-05-18",
      "bid": "88.20",
      "ask": "88.50",
      "open": "83.50",
      "high": "88.80",
      "low": "82.50",
      "close": "88.10",
      "average": "86.5511",
      "volume": "113820",
      "turnover": "9851764.3",
      "trades": "546"
    },
    {
      "date": "2026-05-19",
      "bid": "89.20",
      "ask": "90.40",
      "open": "88.90",
      "high": "91.00",
      "low": "87.80",
      "close": "90.20",
      "average": "90.1859",
      "volume": "157502",
      "turnover": "14007803.05",
      "trades": "404"
    },
    {
      "date": "2026-05-20",
      "bid": "91.50",
      "ask": "92.50",
      "open": "89.20",
      "high": "93.00",
      "low": "89.20",
      "close": "91.90",
      "average": "90.9861",
      "volume": "51195",
      "turnover": "4657430.59",
      "trades": "353"
    },
    {
      "date": "2026-05-21",
      "bid": "92.50",
      "ask": "92.80",
      "open": "91.50",
      "high": "92.80",
      "low": "90.60",
      "close": "92.60",
      "average": "91.4928",
      "volume": "87276",
      "turnover": "7985443.7",
      "trades": "341"
    },
    {
      "date": "2026-05-22",
      "bid": "91.10",
      "ask": "91.70",
      "open": "92.60",
      "high": "93.50",
      "low": "90.50",
      "close": "91.20",
      "average": "91.4427",
      "volume": "62974",
      "turnover": "5757547.25",
      "trades": "487"
    },
    {
      "date": "2026-05-25",
      "bid": "90.10",
      "ask": "91.10",
      "open": "91.10",
      "high": "93.00",
      "low": "90.00",
      "close": "90.60",
      "average": "90.7917",
      "volume": "40721",
      "turnover": "3697264.8",
      "trades": "216"
    },
    {
      "date": "2026-05-26",
      "bid": "89.30",
      "ask": "90.70",
      "open": "90.10",
      "high": "90.80",
      "low": "89.10",
      "close": "90.30",
      "average": "89.8647",
      "volume": "55890",
      "turnover": "5022527.7",
      "trades": "404"
    },
    {
      "date": "2026-05-27",
      "bid": "89.60",
      "ask": "89.90",
      "open": "90.70",
      "high": "91.30",
      "low": "89.40",
      "close": "89.60",
      "average": "89.8879",
      "volume": "155484",
      "turnover": "13990381",
      "trades": "227"
    },
    {
      "date": "2026-05-28",
      "bid": "89.40",
      "ask": "89.70",
      "open": "89.50",
      "high": "89.90",
      "low": "88.40",
      "close": "89.50",
      "average": "89.0776",
      "volume": "23672",
      "turnover": "2108530.6",
      "trades": "204"
    },
    {
      "date": "2026-05-29",
      "bid": "89.10",
      "ask": "90.10",
      "open": "89.70",
      "high": "90.50",
      "low": "88.40",
      "close": "90.00",
      "average": "89.8487",
      "volume": "71946",
      "turnover": "6463802.7",
      "trades": "278"
    },
    {
      "date": "2026-06-01",
      "bid": "90.10",
      "ask": "90.60",
      "open": "89.30",
      "high": "91.30",
      "low": "89.30",
      "close": "90.30",
      "average": "90.2827",
      "volume": "197864",
      "turnover": "17863453.7",
      "trades": "262"
    },
    {
      "date": "2026-06-02",
      "bid": "88.10",
      "ask": "89.10",
      "open": "90.60",
      "high": "91.50",
      "low": "87.30",
      "close": "88.50",
      "average": "89.3601",
      "volume": "88753",
      "turnover": "7932305.75",
      "trades": "317"
    },
    {
      "date": "2026-06-03",
      "bid": "86.50",
      "ask": "87.00",
      "open": "89.00",
      "high": "89.00",
      "low": "86.50",
      "close": "86.50",
      "average": "87.5364",
      "volume": "32292",
      "turnover": "2829423.45",
      "trades": "290"
    },
    {
      "date": "2026-06-04",
      "bid": "88.50",
      "ask": "89.00",
      "open": "86.50",
      "high": "89.00",
      "low": "86.50",
      "close": "88.70",
      "average": "88.1515",
      "volume": "28473",
      "turnover": "2507934.29",
      "trades": "243"
    },
    {
      "date": "2026-06-05",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.70",
      "high": "90.50",
      "low": "87.70",
      "close": "88.40",
      "average": "88.909",
      "volume": "82891",
      "turnover": "7373707.35",
      "trades": "339"
    },
    {
      "date": "2026-06-08",
      "bid": "88.80",
      "ask": "89.30",
      "open": "88.40",
      "high": "89.40",
      "low": "86.90",
      "close": "89.20",
      "average": "87.737",
      "volume": "77123",
      "turnover": "6767596.1",
      "trades": "298"
    },
    {
      "date": "2026-06-09",
      "bid": "88.40",
      "ask": "88.60",
      "open": "87.30",
      "high": "89.00",
      "low": "86.90",
      "close": "88.00",
      "average": "87.8836",
      "volume": "37539",
      "turnover": "3298884.5",
      "trades": "338"
    },
    {
      "date": "2026-06-10",
      "bid": "86.40",
      "ask": "86.70",
      "open": "88.00",
      "high": "88.20",
      "low": "86.20",
      "close": "86.20",
      "average": "87.076",
      "volume": "34399",
      "turnover": "2995533.25",
      "trades": "380"
    },
    {
      "date": "2026-06-11",
      "bid": "84.50",
      "ask": "85.40",
      "open": "88.10",
      "high": "88.10",
      "low": "84.00",
      "close": "84.50",
      "average": "84.8622",
      "volume": "33232",
      "turnover": "2820103.25",
      "trades": "249"
    },
    {
      "date": "2026-06-12",
      "bid": "88.50",
      "ask": "88.90",
      "open": "85.50",
      "high": "89.50",
      "low": "85.10",
      "close": "88.80",
      "average": "87.9465",
      "volume": "62273",
      "turnover": "5493271.55",
      "trades": "368"
    },
    {
      "date": "2026-06-15",
      "bid": "86.60",
      "ask": "86.90",
      "open": "89.20",
      "high": "91.30",
      "low": "86.20",
      "close": "86.40",
      "average": "87.907",
      "volume": "34672",
      "turnover": "3047608.6",
      "trades": "331"
    },
    {
      "date": "2026-06-16",
      "bid": "85.60",
      "ask": "85.90",
      "open": "86.60",
      "high": "87.40",
      "low": "85.10",
      "close": "85.10",
      "average": "85.7611",
      "volume": "30153",
      "turnover": "2585969.7",
      "trades": "240"
    },
    {
      "date": "2026-06-17",
      "bid": "84.50",
      "ask": "85.30",
      "open": "85.20",
      "high": "85.70",
      "low": "84.10",
      "close": "84.10",
      "average": "84.6459",
      "volume": "22302",
      "turnover": "1887843.8",
      "trades": "216"
    },
    {
      "date": "2026-06-18",
      "bid": "82.30",
      "ask": "83.10",
      "open": "84.20",
      "high": "84.50",
      "low": "81.40",
      "close": "82.00",
      "average": "82.5756",
      "volume": "41522",
      "turnover": "3428675.6",
      "trades": "311"
    },
    {
      "date": "2026-06-22",
      "bid": "82.00",
      "ask": "82.30",
      "open": "82.00",
      "high": "82.30",
      "low": "80.50",
      "close": "82.30",
      "average": "81.5341",
      "volume": "27257",
      "turnover": "2222356.2",
      "trades": "279"
    },
    {
      "date": "2026-06-23",
      "bid": "78.60",
      "ask": "78.80",
      "open": "81.30",
      "high": "81.50",
      "low": "78.30",
      "close": "78.50",
      "average": "79.325",
      "volume": "39072",
      "turnover": "3099063.6",
      "trades": "392"
    },
    {
      "date": "2026-06-24",
      "bid": "78.40",
      "ask": "78.70",
      "open": "78.20",
      "high": "79.50",
      "low": "78.10",
      "close": "78.30",
      "average": "78.7307",
      "volume": "32989",
      "turnover": "2597326.1",
      "trades": "274"
    },
    {
      "date": "2026-06-25",
      "bid": "77.90",
      "ask": "78.60",
      "open": "78.30",
      "high": "79.10",
      "low": "77.30",
      "close": "78.00",
      "average": "78.1146",
      "volume": "104238",
      "turnover": "8142683",
      "trades": "370"
    },
    {
      "date": "2026-06-26",
      "bid": "79.00",
      "ask": "79.70",
      "open": "78.60",
      "high": "79.10",
      "low": "76.90",
      "close": "78.90",
      "average": "77.8122",
      "volume": "21573",
      "turnover": "1678525.05",
      "trades": "209"
    },
    {
      "date": "2026-06-29",
      "bid": "78.20",
      "ask": "78.60",
      "open": "78.90",
      "high": "80.10",
      "low": "78.00",
      "close": "78.00",
      "average": "79.017",
      "volume": "26074",
      "turnover": "2060415.7",
      "trades": "279"
    },
    {
      "date": "2026-06-30",
      "bid": "78.70",
      "ask": "79.00",
      "open": "78.60",
      "high": "79.30",
      "low": "77.70",
      "close": "78.80",
      "average": "78.6509",
      "volume": "38798",
      "turnover": "3052715.2",
      "trades": "407"
    },
    {
      "date": "2026-07-01",
      "bid": "81.60",
      "ask": "82.00",
      "open": "78.10",
      "high": "82.20",
      "low": "77.10",
      "close": "82.00",
      "average": "77.941",
      "volume": "289031",
      "turnover": "22527664.95",
      "trades": "427"
    },
    {
      "date": "2026-07-02",
      "bid": "83.60",
      "ask": "83.90",
      "open": "81.50",
      "high": "84.40",
      "low": "80.60",
      "close": "84.00",
      "average": "83.2993",
      "volume": "31711",
      "turnover": "2642285.04",
      "trades": "336"
    },
    {
      "date": "2026-07-03",
      "bid": "84.80",
      "ask": "85.30",
      "open": "84.00",
      "high": "85.80",
      "low": "83.90",
      "close": "84.60",
      "average": "84.8224",
      "volume": "29593",
      "turnover": "2510376.04",
      "trades": "217"
    },
    {
      "date": "2026-07-06",
      "bid": "81.90",
      "ask": "82.90",
      "open": "84.60",
      "high": "85.30",
      "low": "81.50",
      "close": "81.70",
      "average": "82.9963",
      "volume": "56988",
      "turnover": "4729914.65",
      "trades": "375"
    },
    {
      "date": "2026-07-07",
      "bid": "84.00",
      "ask": "84.40",
      "open": "83.40",
      "high": "84.50",
      "low": "82.30",
      "close": "84.20",
      "average": "83.6807",
      "volume": "29581",
      "turnover": "2475057.29",
      "trades": "301"
    },
    {
      "date": "2026-07-08",
      "bid": "81.60",
      "ask": "81.90",
      "open": "84.20",
      "high": "84.20",
      "low": "80.70",
      "close": "81.70",
      "average": "81.6514",
      "volume": "27081",
      "turnover": "2211166.6",
      "trades": "297"
    },
    {
      "date": "2026-07-09",
      "bid": "81.80",
      "ask": "82.20",
      "open": "81.70",
      "high": "82.50",
      "low": "80.50",
      "close": "82.00",
      "average": "81.5685",
      "volume": "28800",
      "turnover": "2349138.95",
      "trades": "351"
    },
    {
      "date": "2026-07-10",
      "bid": "81.90",
      "ask": "82.90",
      "open": "82.20",
      "high": "83.30",
      "low": "82.10",
      "close": "82.80",
      "average": "82.7984",
      "volume": "28405",
      "turnover": "2351897.6",
      "trades": "255"
    },
    {
      "date": "2026-07-13",
      "bid": "82.80",
      "ask": "83.40",
      "open": "82.00",
      "high": "83.40",
      "low": "81.70",
      "close": "83.40",
      "average": "82.6322",
      "volume": "19033",
      "turnover": "1572739.3",
      "trades": "215"
    },
    {
      "date": "2026-07-14",
      "bid": "82.50",
      "ask": "83.20",
      "open": "83.40",
      "high": "83.70",
      "low": "81.80",
      "close": "82.70",
      "average": "82.5983",
      "volume": "7125",
      "turnover": "588513.2",
      "trades": "117"
    },
    {
      "date": "2026-07-15",
      "bid": "83.90",
      "ask": "84.40",
      "open": "83.20",
      "high": "84.40",
      "low": "81.40",
      "close": "84.00",
      "average": "82.9916",
      "volume": "33228",
      "turnover": "2757652.8",
      "trades": "343"
    },
    {
      "date": "2026-07-16",
      "bid": "83.60",
      "ask": "84.20",
      "open": "84.00",
      "high": "84.50",
      "low": "82.60",
      "close": "84.30",
      "average": "83.8629",
      "volume": "26681",
      "turnover": "2237348.4",
      "trades": "205"
    },
    {
      "date": "2026-07-17",
      "bid": "89.30",
      "ask": "89.80",
      "open": "86.00",
      "high": "91.00",
      "low": "86.00",
      "close": "89.60",
      "average": "88.9643",
      "volume": "85166",
      "turnover": "7575958.3",
      "trades": "479"
    },
    {
      "date": "2026-07-20",
      "bid": "89.60",
      "ask": "90.00",
      "open": "90.00",
      "high": "91.90",
      "low": "89.70",
      "close": "90.40",
      "average": "90.4855",
      "volume": "38144",
      "turnover": "3451350.7",
      "trades": "392"
    },
    {
      "date": "2026-07-21",
      "bid": "88.80",
      "ask": "89.20",
      "open": "88.00",
      "high": "90.00",
      "low": "87.00",
      "close": "88.40",
      "average": "88.1409",
      "volume": "33300",
      "turnover": "2935234.95",
      "trades": "262"
    },
    {
      "date": "2026-07-22",
      "bid": "86.60",
      "ask": "87.00",
      "open": "88.40",
      "high": "88.80",
      "low": "86.50",
      "close": "86.90",
      "average": "87.4553",
      "volume": "18139",
      "turnover": "1586351.2",
      "trades": "215"
    },
    {
      "date": "2026-07-23",
      "bid": "85.70",
      "ask": "86.00",
      "open": "87.00",
      "high": "87.50",
      "low": "84.30",
      "close": "86.10",
      "average": "85.7567",
      "volume": "23334",
      "turnover": "2001047.3",
      "trades": "229"
    },
    {
      "date": "2026-07-24",
      "bid": "87.40",
      "ask": "88.10",
      "open": "84.00",
      "high": "88.50",
      "low": "84.00",
      "close": "88.30",
      "average": "87.4641",
      "volume": "36711",
      "turnover": "3210749",
      "trades": "304"
    },
    {
      "date": "2026-07-27",
      "bid": "90.60",
      "ask": "91.00",
      "open": "89.00",
      "high": "91.20",
      "low": "89.00",
      "close": "90.60",
      "average": "90.3634",
      "volume": "27007",
      "turnover": "2440443.79",
      "trades": "281"
    },
    {
      "date": "2026-07-28",
      "bid": "90.90",
      "ask": "91.90",
      "open": "90.60",
      "high": "91.90",
      "low": "89.00",
      "close": "91.90",
      "average": "90.8043",
      "volume": "50664",
      "turnover": "4600510.8",
      "trades": "336"
    },
    {
      "date": "2026-07-29",
      "bid": "94.60",
      "ask": "96.10",
      "open": "92.80",
      "high": "96.30",
      "low": "91.80",
      "close": "94.70",
      "average": "94.4538",
      "volume": "56062",
      "turnover": "5295333.65",
      "trades": "349"
    },
    {
      "date": "2026-07-30",
      "bid": "95.50",
      "ask": "96.30",
      "open": "97.00",
      "high": "97.00",
      "low": "94.10",
      "close": "95.50",
      "average": "96.13",
      "volume": "36680",
      "turnover": "3526457.5",
      "trades": "307"
    },
    {
      "date": "2026-07-31",
      "bid": "93.10",
      "ask": "94.10",
      "open": "96.70",
      "high": "96.70",
      "low": "92.60",
      "close": "92.60",
      "average": "93.4485",
      "volume": "19396",
      "turnover": "1812527.1",
      "trades": "234"
    },
    {
      "date": "2026-08-03",
      "bid": "94.90",
      "ask": "95.50",
      "open": "93.10",
      "high": "96.10",
      "low": "93.10",
      "close": "94.70",
      "average": "95.1451",
      "volume": "18071",
      "turnover": "1719366.6",
      "trades": "222"
    },
    {
      "date": "2026-08-04",
      "bid": "94.90",
      "ask": "95.30",
      "open": "93.50",
      "high": "95.90",
      "low": "93.50",
      "close": "94.50",
      "average": "94.7187",
      "volume": "14849",
      "turnover": "1406477.3",
      "trades": "187"
    },
    {
      "date": "2026-08-05",
      "bid": "93.50",
      "ask": "93.80",
      "open": "95.00",
      "high": "95.70",
      "low": "93.40",
      "close": "93.70",
      "average": "94.7362",
      "volume": "9549",
      "turnover": "904635.6",
      "trades": "165"
    }
  ]
}