{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2880948/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lime?id=TX2880948",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2880948",
    "asset_class": "SHARES",
    "isin": "SE0011870195",
    "symbol": "LIME",
    "company": "Lime Technologies",
    "market": null,
    "last_sale_price": "SEK 222.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "393.40",
      "ask": "396.00",
      "open": "400.00",
      "high": "406.60",
      "low": "392.60",
      "close": "396.60",
      "average": "397.9519",
      "volume": "8084",
      "turnover": "3217042.8",
      "trades": "329"
    },
    {
      "date": "2021-08-03",
      "bid": "386.00",
      "ask": "389.20",
      "open": "396.60",
      "high": "400.00",
      "low": "384.60",
      "close": "389.60",
      "average": "393.4258",
      "volume": "7934",
      "turnover": "3121440.6",
      "trades": "407"
    },
    {
      "date": "2021-08-04",
      "bid": "386.40",
      "ask": "388.00",
      "open": "389.60",
      "high": "391.20",
      "low": "383.20",
      "close": "388.80",
      "average": "386.2085",
      "volume": "10179",
      "turnover": "3931216.2",
      "trades": "433"
    },
    {
      "date": "2021-08-05",
      "bid": "386.00",
      "ask": "388.00",
      "open": "396.00",
      "high": "396.60",
      "low": "383.80",
      "close": "388.00",
      "average": "387.8877",
      "volume": "8228",
      "turnover": "3191591.1",
      "trades": "364"
    },
    {
      "date": "2021-08-06",
      "bid": "379.20",
      "ask": "380.40",
      "open": "388.00",
      "high": "389.00",
      "low": "378.00",
      "close": "382.40",
      "average": "381.3693",
      "volume": "9637",
      "turnover": "3675255.6",
      "trades": "493"
    },
    {
      "date": "2021-08-09",
      "bid": "372.00",
      "ask": "374.00",
      "open": "380.00",
      "high": "380.00",
      "low": "369.20",
      "close": "375.00",
      "average": "372.9601",
      "volume": "12501",
      "turnover": "4662374.8",
      "trades": "569"
    },
    {
      "date": "2021-08-10",
      "bid": "381.60",
      "ask": "385.40",
      "open": "375.00",
      "high": "390.40",
      "low": "371.60",
      "close": "383.60",
      "average": "377.2956",
      "volume": "26815",
      "turnover": "10117182.9",
      "trades": "676"
    },
    {
      "date": "2021-08-11",
      "bid": "388.40",
      "ask": "390.00",
      "open": "383.60",
      "high": "389.80",
      "low": "372.00",
      "close": "389.20",
      "average": "379.9413",
      "volume": "21126",
      "turnover": "8026640",
      "trades": "394"
    },
    {
      "date": "2021-08-12",
      "bid": "385.00",
      "ask": "387.20",
      "open": "389.20",
      "high": "394.60",
      "low": "382.00",
      "close": "386.00",
      "average": "385.9428",
      "volume": "8425",
      "turnover": "3251568.4",
      "trades": "335"
    },
    {
      "date": "2021-08-13",
      "bid": "390.00",
      "ask": "392.80",
      "open": "386.00",
      "high": "394.20",
      "low": "383.00",
      "close": "391.00",
      "average": "389.7954",
      "volume": "5717",
      "turnover": "2228538.4",
      "trades": "286"
    },
    {
      "date": "2021-08-16",
      "bid": "382.60",
      "ask": "384.80",
      "open": "390.00",
      "high": "399.00",
      "low": "379.80",
      "close": "379.80",
      "average": "390.7778",
      "volume": "10982",
      "turnover": "4291521.8",
      "trades": "408"
    },
    {
      "date": "2021-08-17",
      "bid": "376.40",
      "ask": "377.60",
      "open": "376.00",
      "high": "384.40",
      "low": "375.40",
      "close": "378.80",
      "average": "379.0923",
      "volume": "7470",
      "turnover": "2831819.2",
      "trades": "381"
    },
    {
      "date": "2021-08-18",
      "bid": "387.20",
      "ask": "389.40",
      "open": "382.40",
      "high": "388.40",
      "low": "371.40",
      "close": "387.80",
      "average": "382.126",
      "volume": "5674",
      "turnover": "2168183",
      "trades": "301"
    },
    {
      "date": "2021-08-19",
      "bid": "401.20",
      "ask": "403.20",
      "open": "384.00",
      "high": "405.00",
      "low": "384.00",
      "close": "400.80",
      "average": "394.4977",
      "volume": "19390",
      "turnover": "7649310",
      "trades": "699"
    },
    {
      "date": "2021-08-20",
      "bid": "401.60",
      "ask": "402.60",
      "open": "400.60",
      "high": "403.60",
      "low": "394.80",
      "close": "403.60",
      "average": "397.0202",
      "volume": "19989",
      "turnover": "7936035.8",
      "trades": "764"
    },
    {
      "date": "2021-08-23",
      "bid": "410.40",
      "ask": "414.00",
      "open": "403.00",
      "high": "413.80",
      "low": "397.00",
      "close": "413.00",
      "average": "404.2379",
      "volume": "6906",
      "turnover": "2791666.6",
      "trades": "359"
    },
    {
      "date": "2021-08-24",
      "bid": "420.00",
      "ask": "421.20",
      "open": "410.00",
      "high": "423.40",
      "low": "395.60",
      "close": "420.00",
      "average": "415.6635",
      "volume": "19209",
      "turnover": "7987732.4",
      "trades": "673"
    },
    {
      "date": "2021-08-25",
      "bid": "403.00",
      "ask": "404.60",
      "open": "420.00",
      "high": "425.00",
      "low": "397.60",
      "close": "406.60",
      "average": "408.3511",
      "volume": "27174",
      "turnover": "11096532.4",
      "trades": "563"
    },
    {
      "date": "2021-08-26",
      "bid": "400.60",
      "ask": "402.20",
      "open": "406.60",
      "high": "419.80",
      "low": "400.20",
      "close": "402.60",
      "average": "405.0453",
      "volume": "8063",
      "turnover": "3265952.8",
      "trades": "297"
    },
    {
      "date": "2021-08-27",
      "bid": "386.80",
      "ask": "387.40",
      "open": "400.00",
      "high": "407.20",
      "low": "382.80",
      "close": "386.80",
      "average": "390.2825",
      "volume": "14113",
      "turnover": "5506527.9",
      "trades": "614"
    },
    {
      "date": "2021-08-30",
      "bid": "382.00",
      "ask": "383.40",
      "open": "386.80",
      "high": "390.40",
      "low": "378.20",
      "close": "384.00",
      "average": "381.8728",
      "volume": "6075",
      "turnover": "2319877.4",
      "trades": "340"
    },
    {
      "date": "2021-08-31",
      "bid": "397.20",
      "ask": "398.00",
      "open": "384.00",
      "high": "399.60",
      "low": "381.80",
      "close": "399.60",
      "average": "394.6392",
      "volume": "12745",
      "turnover": "5029676.4",
      "trades": "390"
    },
    {
      "date": "2021-09-01",
      "bid": "390.20",
      "ask": "393.00",
      "open": "399.60",
      "high": "403.40",
      "low": "388.60",
      "close": "393.60",
      "average": "393.7126",
      "volume": "7929",
      "turnover": "3121796.6",
      "trades": "398"
    },
    {
      "date": "2021-09-02",
      "bid": "390.00",
      "ask": "394.60",
      "open": "393.60",
      "high": "398.80",
      "low": "389.00",
      "close": "393.60",
      "average": "394.0041",
      "volume": "7311",
      "turnover": "2880632",
      "trades": "356"
    },
    {
      "date": "2021-09-03",
      "bid": "388.40",
      "ask": "392.20",
      "open": "393.60",
      "high": "397.40",
      "low": "386.00",
      "close": "392.60",
      "average": "391.0882",
      "volume": "9999",
      "turnover": "3910507",
      "trades": "553"
    },
    {
      "date": "2021-09-06",
      "bid": "386.40",
      "ask": "389.40",
      "open": "392.60",
      "high": "396.60",
      "low": "384.60",
      "close": "386.60",
      "average": "389.8791",
      "volume": "6390",
      "turnover": "2491370.7",
      "trades": "436"
    },
    {
      "date": "2021-09-07",
      "bid": "376.20",
      "ask": "379.80",
      "open": "387.20",
      "high": "395.00",
      "low": "376.20",
      "close": "376.40",
      "average": "383.951",
      "volume": "5862",
      "turnover": "2250723.79",
      "trades": "343"
    },
    {
      "date": "2021-09-08",
      "bid": "367.00",
      "ask": "368.80",
      "open": "375.40",
      "high": "375.40",
      "low": "363.60",
      "close": "370.20",
      "average": "370.8153",
      "volume": "46158",
      "turnover": "17116687.39",
      "trades": "505"
    },
    {
      "date": "2021-09-09",
      "bid": "362.00",
      "ask": "366.00",
      "open": "370.20",
      "high": "370.20",
      "low": "345.00",
      "close": "365.00",
      "average": "364.0429",
      "volume": "13080",
      "turnover": "4761665.2",
      "trades": "468"
    },
    {
      "date": "2021-09-10",
      "bid": "359.00",
      "ask": "360.00",
      "open": "365.00",
      "high": "369.40",
      "low": "355.20",
      "close": "359.80",
      "average": "359.3988",
      "volume": "17427",
      "turnover": "6264146.8",
      "trades": "866"
    },
    {
      "date": "2021-09-13",
      "bid": "377.60",
      "ask": "380.00",
      "open": "359.80",
      "high": "380.20",
      "low": "358.00",
      "close": "380.20",
      "average": "364.8697",
      "volume": "47494",
      "turnover": "17326293.8",
      "trades": "984"
    },
    {
      "date": "2021-09-14",
      "bid": "373.40",
      "ask": "374.60",
      "open": "380.40",
      "high": "390.00",
      "low": "369.80",
      "close": "376.00",
      "average": "379.8675",
      "volume": "34001",
      "turnover": "12944160.6",
      "trades": "801"
    },
    {
      "date": "2021-09-15",
      "bid": "358.20",
      "ask": "359.00",
      "open": "375.80",
      "high": "379.20",
      "low": "356.60",
      "close": "358.20",
      "average": "363.6601",
      "volume": "14721",
      "turnover": "5353440.4",
      "trades": "669"
    },
    {
      "date": "2021-09-16",
      "bid": "366.40",
      "ask": "367.40",
      "open": "358.40",
      "high": "369.20",
      "low": "355.40",
      "close": "366.60",
      "average": "360.9714",
      "volume": "9828",
      "turnover": "3547627",
      "trades": "450"
    },
    {
      "date": "2021-09-17",
      "bid": "362.40",
      "ask": "364.40",
      "open": "367.40",
      "high": "373.60",
      "low": "361.40",
      "close": "365.00",
      "average": "366.7732",
      "volume": "9256",
      "turnover": "3394852.6",
      "trades": "429"
    },
    {
      "date": "2021-09-20",
      "bid": "364.00",
      "ask": "364.80",
      "open": "365.00",
      "high": "368.80",
      "low": "360.00",
      "close": "365.00",
      "average": "364.0402",
      "volume": "12361",
      "turnover": "4499535.8",
      "trades": "505"
    },
    {
      "date": "2021-09-21",
      "bid": "365.20",
      "ask": "366.00",
      "open": "365.00",
      "high": "371.00",
      "low": "361.00",
      "close": "365.00",
      "average": "366.2167",
      "volume": "11818",
      "turnover": "4327759.4",
      "trades": "501"
    },
    {
      "date": "2021-09-22",
      "bid": "367.60",
      "ask": "369.00",
      "open": "365.00",
      "high": "372.20",
      "low": "362.80",
      "close": "368.20",
      "average": "367.5065",
      "volume": "7661",
      "turnover": "2815467.2",
      "trades": "354"
    },
    {
      "date": "2021-09-23",
      "bid": "372.60",
      "ask": "373.60",
      "open": "361.00",
      "high": "382.40",
      "low": "361.00",
      "close": "372.40",
      "average": "376.3487",
      "volume": "8333",
      "turnover": "3136113.8",
      "trades": "377"
    },
    {
      "date": "2021-09-24",
      "bid": "369.20",
      "ask": "370.80",
      "open": "372.40",
      "high": "377.00",
      "low": "366.40",
      "close": "370.80",
      "average": "372.4226",
      "volume": "5587",
      "turnover": "2080724.8",
      "trades": "285"
    },
    {
      "date": "2021-09-27",
      "bid": "358.20",
      "ask": "358.80",
      "open": "368.00",
      "high": "373.00",
      "low": "356.20",
      "close": "360.20",
      "average": "363.0534",
      "volume": "10107",
      "turnover": "3669381.2",
      "trades": "403"
    },
    {
      "date": "2021-09-28",
      "bid": "338.00",
      "ask": "342.80",
      "open": "355.00",
      "high": "356.80",
      "low": "333.20",
      "close": "340.80",
      "average": "340.0924",
      "volume": "22782",
      "turnover": "7746640.1",
      "trades": "1160"
    },
    {
      "date": "2021-09-29",
      "bid": "333.80",
      "ask": "336.00",
      "open": "340.80",
      "high": "348.20",
      "low": "330.60",
      "close": "331.60",
      "average": "336.571",
      "volume": "15903",
      "turnover": "5352143.2",
      "trades": "718"
    },
    {
      "date": "2021-09-30",
      "bid": "332.40",
      "ask": "340.60",
      "open": "331.60",
      "high": "355.60",
      "low": "331.60",
      "close": "342.40",
      "average": "345.249",
      "volume": "19823",
      "turnover": "6843938.3",
      "trades": "748"
    },
    {
      "date": "2021-10-01",
      "bid": "335.40",
      "ask": "336.00",
      "open": "343.00",
      "high": "343.00",
      "low": "330.80",
      "close": "336.60",
      "average": "336.2742",
      "volume": "10313",
      "turnover": "3467777.6",
      "trades": "508"
    },
    {
      "date": "2021-10-04",
      "bid": "326.20",
      "ask": "329.80",
      "open": "336.60",
      "high": "336.80",
      "low": "321.00",
      "close": "328.20",
      "average": "328.0256",
      "volume": "12531",
      "turnover": "4110534.5",
      "trades": "615"
    },
    {
      "date": "2021-10-05",
      "bid": "329.20",
      "ask": "333.40",
      "open": "328.20",
      "high": "342.00",
      "low": "325.20",
      "close": "330.20",
      "average": "333.4209",
      "volume": "30923",
      "turnover": "10310374.6",
      "trades": "901"
    },
    {
      "date": "2021-10-06",
      "bid": "338.40",
      "ask": "339.20",
      "open": "330.20",
      "high": "339.20",
      "low": "329.00",
      "close": "339.20",
      "average": "331.8846",
      "volume": "82314",
      "turnover": "27323397.44",
      "trades": "500"
    },
    {
      "date": "2021-10-07",
      "bid": "333.00",
      "ask": "334.20",
      "open": "339.20",
      "high": "341.20",
      "low": "329.00",
      "close": "333.00",
      "average": "332.3829",
      "volume": "13976",
      "turnover": "4645110.59",
      "trades": "430"
    },
    {
      "date": "2021-10-08",
      "bid": "329.00",
      "ask": "330.00",
      "open": "333.00",
      "high": "337.40",
      "low": "329.00",
      "close": "329.60",
      "average": "332.0367",
      "volume": "9520",
      "turnover": "3160896.9",
      "trades": "401"
    },
    {
      "date": "2021-10-11",
      "bid": "314.00",
      "ask": "314.80",
      "open": "329.60",
      "high": "330.80",
      "low": "303.80",
      "close": "313.00",
      "average": "314.7237",
      "volume": "13603",
      "turnover": "4281402.8",
      "trades": "608"
    },
    {
      "date": "2021-10-12",
      "bid": "316.80",
      "ask": "319.60",
      "open": "313.00",
      "high": "320.00",
      "low": "307.20",
      "close": "318.00",
      "average": "315.499",
      "volume": "15425",
      "turnover": "4867003.7",
      "trades": "345"
    },
    {
      "date": "2021-10-13",
      "bid": "326.00",
      "ask": "327.00",
      "open": "323.60",
      "high": "330.00",
      "low": "315.20",
      "close": "327.00",
      "average": "326.0833",
      "volume": "14306",
      "turnover": "4667614",
      "trades": "445"
    },
    {
      "date": "2021-10-14",
      "bid": "325.80",
      "ask": "327.00",
      "open": "327.00",
      "high": "329.60",
      "low": "320.00",
      "close": "328.20",
      "average": "324.3578",
      "volume": "7852",
      "turnover": "2546075.1",
      "trades": "397"
    },
    {
      "date": "2021-10-15",
      "bid": "329.00",
      "ask": "330.00",
      "open": "330.00",
      "high": "333.60",
      "low": "323.00",
      "close": "330.80",
      "average": "328.0172",
      "volume": "24536",
      "turnover": "8045596.8",
      "trades": "300"
    },
    {
      "date": "2021-10-18",
      "bid": "335.40",
      "ask": "336.60",
      "open": "330.80",
      "high": "337.20",
      "low": "325.00",
      "close": "337.00",
      "average": "332.7237",
      "volume": "24822",
      "turnover": "8261515.9",
      "trades": "420"
    },
    {
      "date": "2021-10-19",
      "bid": "334.20",
      "ask": "336.20",
      "open": "340.00",
      "high": "343.20",
      "low": "329.40",
      "close": "336.40",
      "average": "334.5941",
      "volume": "13836",
      "turnover": "4628972.4",
      "trades": "377"
    },
    {
      "date": "2021-10-20",
      "bid": "346.00",
      "ask": "346.80",
      "open": "336.40",
      "high": "352.80",
      "low": "332.00",
      "close": "346.40",
      "average": "345.8928",
      "volume": "16786",
      "turnover": "5806187.6",
      "trades": "680"
    },
    {
      "date": "2021-10-21",
      "bid": "325.00",
      "ask": "326.60",
      "open": "338.00",
      "high": "338.00",
      "low": "308.00",
      "close": "324.80",
      "average": "321.1234",
      "volume": "99013",
      "turnover": "31793479.6",
      "trades": "1190"
    },
    {
      "date": "2021-10-22",
      "bid": "331.80",
      "ask": "334.40",
      "open": "324.80",
      "high": "335.60",
      "low": "324.20",
      "close": "335.20",
      "average": "332.7872",
      "volume": "62579",
      "turnover": "20822172.6",
      "trades": "655"
    },
    {
      "date": "2021-10-25",
      "bid": "335.00",
      "ask": "335.40",
      "open": "335.00",
      "high": "337.40",
      "low": "328.40",
      "close": "334.80",
      "average": "334.3016",
      "volume": "8104",
      "turnover": "2707548.7",
      "trades": "341"
    },
    {
      "date": "2021-10-26",
      "bid": "349.60",
      "ask": "349.80",
      "open": "334.80",
      "high": "351.60",
      "low": "330.80",
      "close": "351.60",
      "average": "345.9007",
      "volume": "128124",
      "turnover": "44317032.6",
      "trades": "303"
    },
    {
      "date": "2021-10-27",
      "bid": "356.20",
      "ask": "357.60",
      "open": "351.80",
      "high": "360.00",
      "low": "348.00",
      "close": "356.20",
      "average": "354.2924",
      "volume": "8854",
      "turnover": "3136741",
      "trades": "320"
    },
    {
      "date": "2021-10-28",
      "bid": "340.20",
      "ask": "343.60",
      "open": "356.20",
      "high": "356.80",
      "low": "338.40",
      "close": "339.80",
      "average": "349.3497",
      "volume": "7995",
      "turnover": "2793050.6",
      "trades": "298"
    },
    {
      "date": "2021-10-29",
      "bid": "346.80",
      "ask": "350.00",
      "open": "339.80",
      "high": "352.20",
      "low": "336.00",
      "close": "346.60",
      "average": "344.6933",
      "volume": "7456",
      "turnover": "2570033.4",
      "trades": "392"
    },
    {
      "date": "2021-11-01",
      "bid": "353.00",
      "ask": "355.00",
      "open": "346.60",
      "high": "360.00",
      "low": "341.20",
      "close": "353.40",
      "average": "353.6865",
      "volume": "34987",
      "turnover": "12373833.8",
      "trades": "419"
    },
    {
      "date": "2021-11-02",
      "bid": "342.80",
      "ask": "348.40",
      "open": "353.40",
      "high": "359.80",
      "low": "344.20",
      "close": "345.40",
      "average": "349.4292",
      "volume": "9957",
      "turnover": "3479287.3",
      "trades": "341"
    },
    {
      "date": "2021-11-03",
      "bid": "343.00",
      "ask": "347.00",
      "open": "341.00",
      "high": "354.60",
      "low": "340.80",
      "close": "348.40",
      "average": "346.8746",
      "volume": "108668",
      "turnover": "37806708.6",
      "trades": "278"
    },
    {
      "date": "2021-11-04",
      "bid": "357.20",
      "ask": "360.00",
      "open": "348.40",
      "high": "362.20",
      "low": "341.20",
      "close": "357.80",
      "average": "353.998",
      "volume": "132613",
      "turnover": "46944732",
      "trades": "242"
    },
    {
      "date": "2021-11-05",
      "bid": "346.80",
      "ask": "349.40",
      "open": "357.80",
      "high": "360.40",
      "low": "344.20",
      "close": "349.80",
      "average": "350.3944",
      "volume": "14196",
      "turnover": "4974221.09",
      "trades": "175"
    },
    {
      "date": "2021-11-08",
      "bid": "353.80",
      "ask": "355.00",
      "open": "354.80",
      "high": "355.40",
      "low": "340.20",
      "close": "354.40",
      "average": "349.3641",
      "volume": "6674",
      "turnover": "2331655.79",
      "trades": "295"
    },
    {
      "date": "2021-11-09",
      "bid": "349.00",
      "ask": "351.00",
      "open": "354.40",
      "high": "355.80",
      "low": "346.00",
      "close": "349.00",
      "average": "350.7879",
      "volume": "6673",
      "turnover": "2340807.4",
      "trades": "239"
    },
    {
      "date": "2021-11-10",
      "bid": "339.40",
      "ask": "340.60",
      "open": "349.00",
      "high": "350.80",
      "low": "339.00",
      "close": "341.80",
      "average": "342.4881",
      "volume": "3624",
      "turnover": "1241177",
      "trades": "192"
    },
    {
      "date": "2021-11-11",
      "bid": "328.60",
      "ask": "344.60",
      "open": "338.00",
      "high": "349.20",
      "low": "328.60",
      "close": "335.00",
      "average": "340.5475",
      "volume": "17297",
      "turnover": "5887677.2",
      "trades": "344"
    },
    {
      "date": "2021-11-12",
      "bid": "348.00",
      "ask": "349.80",
      "open": "335.00",
      "high": "350.40",
      "low": "335.00",
      "close": "348.80",
      "average": "344.9249",
      "volume": "7201",
      "turnover": "2483804.2",
      "trades": "221"
    },
    {
      "date": "2021-11-15",
      "bid": "350.20",
      "ask": "351.60",
      "open": "347.00",
      "high": "353.00",
      "low": "344.00",
      "close": "351.00",
      "average": "348.9692",
      "volume": "3695",
      "turnover": "1289441.2",
      "trades": "174"
    },
    {
      "date": "2021-11-16",
      "bid": "346.40",
      "ask": "348.40",
      "open": "351.00",
      "high": "351.00",
      "low": "345.00",
      "close": "345.00",
      "average": "347.3207",
      "volume": "3631",
      "turnover": "1261121.39",
      "trades": "159"
    },
    {
      "date": "2021-11-17",
      "bid": "353.00",
      "ask": "354.40",
      "open": "343.80",
      "high": "354.60",
      "low": "342.60",
      "close": "354.00",
      "average": "351.5911",
      "volume": "7137",
      "turnover": "2509305.6",
      "trades": "269"
    },
    {
      "date": "2021-11-18",
      "bid": "353.40",
      "ask": "355.40",
      "open": "348.00",
      "high": "355.80",
      "low": "346.20",
      "close": "354.40",
      "average": "352.9667",
      "volume": "6010",
      "turnover": "2121329.6",
      "trades": "230"
    },
    {
      "date": "2021-11-19",
      "bid": "353.20",
      "ask": "355.80",
      "open": "355.00",
      "high": "356.40",
      "low": "351.20",
      "close": "353.40",
      "average": "353.3444",
      "volume": "5614",
      "turnover": "1983675.4",
      "trades": "222"
    },
    {
      "date": "2021-11-22",
      "bid": "365.00",
      "ask": "366.00",
      "open": "353.40",
      "high": "366.20",
      "low": "353.40",
      "close": "365.20",
      "average": "362.8706",
      "volume": "11833",
      "turnover": "4294302.3",
      "trades": "433"
    },
    {
      "date": "2021-11-23",
      "bid": "344.20",
      "ask": "350.40",
      "open": "368.00",
      "high": "368.00",
      "low": "342.20",
      "close": "342.20",
      "average": "352.4037",
      "volume": "15830",
      "turnover": "5578979.1",
      "trades": "559"
    },
    {
      "date": "2021-11-24",
      "bid": "334.00",
      "ask": "341.60",
      "open": "342.20",
      "high": "345.80",
      "low": "328.40",
      "close": "331.20",
      "average": "334.7572",
      "volume": "8125",
      "turnover": "2719902.2",
      "trades": "384"
    },
    {
      "date": "2021-11-25",
      "bid": "335.80",
      "ask": "338.00",
      "open": "334.00",
      "high": "340.60",
      "low": "331.20",
      "close": "335.00",
      "average": "336.1957",
      "volume": "2387",
      "turnover": "802499.2",
      "trades": "135"
    },
    {
      "date": "2021-11-26",
      "bid": "332.20",
      "ask": "334.00",
      "open": "332.00",
      "high": "337.00",
      "low": "325.00",
      "close": "329.80",
      "average": "330.6321",
      "volume": "13300",
      "turnover": "4402109.4",
      "trades": "253"
    },
    {
      "date": "2021-11-29",
      "bid": "341.20",
      "ask": "344.80",
      "open": "329.80",
      "high": "345.00",
      "low": "329.60",
      "close": "342.00",
      "average": "338.6318",
      "volume": "4599",
      "turnover": "1557367.6",
      "trades": "205"
    },
    {
      "date": "2021-11-30",
      "bid": "342.80",
      "ask": "346.00",
      "open": "342.00",
      "high": "354.00",
      "low": "338.00",
      "close": "354.00",
      "average": "349.7223",
      "volume": "11952",
      "turnover": "4178244",
      "trades": "343"
    },
    {
      "date": "2021-12-01",
      "bid": "354.60",
      "ask": "357.20",
      "open": "354.00",
      "high": "356.00",
      "low": "342.80",
      "close": "352.00",
      "average": "349.2146",
      "volume": "7804",
      "turnover": "2725254.9",
      "trades": "294"
    },
    {
      "date": "2021-12-02",
      "bid": "335.40",
      "ask": "340.00",
      "open": "347.00",
      "high": "348.60",
      "low": "330.60",
      "close": "338.60",
      "average": "337.72",
      "volume": "9515",
      "turnover": "3217656.4",
      "trades": "419"
    },
    {
      "date": "2021-12-03",
      "bid": "320.80",
      "ask": "322.00",
      "open": "338.60",
      "high": "338.60",
      "low": "320.80",
      "close": "321.00",
      "average": "329.5926",
      "volume": "7960",
      "turnover": "2624323.2",
      "trades": "380"
    },
    {
      "date": "2021-12-06",
      "bid": "321.60",
      "ask": "325.00",
      "open": "321.00",
      "high": "328.40",
      "low": "317.20",
      "close": "324.00",
      "average": "320.8698",
      "volume": "7356",
      "turnover": "2360318",
      "trades": "366"
    },
    {
      "date": "2021-12-07",
      "bid": "330.60",
      "ask": "333.20",
      "open": "324.00",
      "high": "338.40",
      "low": "323.80",
      "close": "332.80",
      "average": "330.7808",
      "volume": "6609",
      "turnover": "2186130.2",
      "trades": "291"
    },
    {
      "date": "2021-12-08",
      "bid": "335.40",
      "ask": "336.00",
      "open": "332.80",
      "high": "342.80",
      "low": "330.00",
      "close": "337.00",
      "average": "338.0985",
      "volume": "5782",
      "turnover": "1954885.8",
      "trades": "259"
    },
    {
      "date": "2021-12-09",
      "bid": "344.60",
      "ask": "345.40",
      "open": "337.00",
      "high": "348.20",
      "low": "337.00",
      "close": "346.60",
      "average": "344.5504",
      "volume": "5742",
      "turnover": "1978450.2",
      "trades": "237"
    },
    {
      "date": "2021-12-10",
      "bid": "336.80",
      "ask": "338.60",
      "open": "346.60",
      "high": "346.60",
      "low": "335.40",
      "close": "340.00",
      "average": "339.4322",
      "volume": "3583",
      "turnover": "1216185.39",
      "trades": "186"
    },
    {
      "date": "2021-12-13",
      "bid": "334.00",
      "ask": "335.80",
      "open": "343.20",
      "high": "346.00",
      "low": "334.00",
      "close": "338.60",
      "average": "339.8553",
      "volume": "4141",
      "turnover": "1407340.8",
      "trades": "235"
    },
    {
      "date": "2021-12-14",
      "bid": "324.00",
      "ask": "325.40",
      "open": "338.40",
      "high": "338.40",
      "low": "322.00",
      "close": "327.80",
      "average": "328.1915",
      "volume": "7058",
      "turnover": "2320150.4",
      "trades": "260"
    },
    {
      "date": "2021-12-15",
      "bid": "317.00",
      "ask": "320.00",
      "open": "327.00",
      "high": "327.80",
      "low": "316.80",
      "close": "319.60",
      "average": "322.435",
      "volume": "21165",
      "turnover": "6824337.8",
      "trades": "339"
    },
    {
      "date": "2021-12-16",
      "bid": "320.40",
      "ask": "322.20",
      "open": "319.00",
      "high": "332.80",
      "low": "316.40",
      "close": "325.40",
      "average": "324.6615",
      "volume": "7439",
      "turnover": "2415156.79",
      "trades": "197"
    },
    {
      "date": "2021-12-17",
      "bid": "331.20",
      "ask": "336.20",
      "open": "325.40",
      "high": "344.80",
      "low": "317.00",
      "close": "344.80",
      "average": "329.2676",
      "volume": "10284",
      "turnover": "3386188",
      "trades": "326"
    },
    {
      "date": "2021-12-20",
      "bid": "333.00",
      "ask": "335.00",
      "open": "340.00",
      "high": "340.00",
      "low": "328.00",
      "close": "337.00",
      "average": "333.1186",
      "volume": "9201",
      "turnover": "3064212.6",
      "trades": "314"
    },
    {
      "date": "2021-12-21",
      "bid": "334.00",
      "ask": "336.40",
      "open": "337.00",
      "high": "338.00",
      "low": "332.60",
      "close": "335.00",
      "average": "335.4393",
      "volume": "5153",
      "turnover": "1727910.2",
      "trades": "240"
    },
    {
      "date": "2021-12-22",
      "bid": "338.40",
      "ask": "341.20",
      "open": "335.00",
      "high": "347.00",
      "low": "333.40",
      "close": "347.00",
      "average": "342.6651",
      "volume": "3905",
      "turnover": "1338107.39",
      "trades": "186"
    },
    {
      "date": "2021-12-23",
      "bid": "345.00",
      "ask": "349.80",
      "open": "345.00",
      "high": "351.20",
      "low": "338.40",
      "close": "347.80",
      "average": "346.7349",
      "volume": "11622",
      "turnover": "4029195.8",
      "trades": "319"
    },
    {
      "date": "2021-12-27",
      "bid": "345.80",
      "ask": "347.60",
      "open": "338.20",
      "high": "354.80",
      "low": "338.20",
      "close": "350.00",
      "average": "347.8491",
      "volume": "1988",
      "turnover": "691524",
      "trades": "142"
    },
    {
      "date": "2021-12-28",
      "bid": "346.20",
      "ask": "347.40",
      "open": "350.00",
      "high": "351.80",
      "low": "345.60",
      "close": "345.60",
      "average": "348.7168",
      "volume": "1432",
      "turnover": "499362.4",
      "trades": "111"
    },
    {
      "date": "2021-12-29",
      "bid": "343.00",
      "ask": "344.00",
      "open": "347.00",
      "high": "353.80",
      "low": "340.00",
      "close": "353.80",
      "average": "345.5996",
      "volume": "4296",
      "turnover": "1484695.8",
      "trades": "172"
    },
    {
      "date": "2021-12-30",
      "bid": "342.60",
      "ask": "344.00",
      "open": "350.00",
      "high": "352.60",
      "low": "339.60",
      "close": "344.20",
      "average": "344.6243",
      "volume": "4248",
      "turnover": "1463973.8",
      "trades": "222"
    },
    {
      "date": "2022-01-03",
      "bid": "346.40",
      "ask": "347.40",
      "open": "344.20",
      "high": "348.40",
      "low": "341.00",
      "close": "346.40",
      "average": "344.4933",
      "volume": "4853",
      "turnover": "1671325.8",
      "trades": "254"
    },
    {
      "date": "2022-01-04",
      "bid": "347.40",
      "ask": "348.60",
      "open": "346.00",
      "high": "360.00",
      "low": "341.80",
      "close": "349.60",
      "average": "351.084",
      "volume": "10872",
      "turnover": "3816984.8",
      "trades": "600"
    },
    {
      "date": "2022-01-05",
      "bid": "337.60",
      "ask": "339.60",
      "open": "349.60",
      "high": "349.60",
      "low": "336.20",
      "close": "336.20",
      "average": "338.9322",
      "volume": "128617",
      "turnover": "43592468.6",
      "trades": "208"
    },
    {
      "date": "2022-01-07",
      "bid": "306.00",
      "ask": "309.20",
      "open": "336.20",
      "high": "338.60",
      "low": "305.20",
      "close": "309.00",
      "average": "311.6175",
      "volume": "26622",
      "turnover": "8295627.7",
      "trades": "997"
    },
    {
      "date": "2022-01-10",
      "bid": "320.40",
      "ask": "321.00",
      "open": "335.60",
      "high": "337.00",
      "low": "318.80",
      "close": "323.20",
      "average": "324.573",
      "volume": "130523",
      "turnover": "42364238.2",
      "trades": "883"
    },
    {
      "date": "2022-01-11",
      "bid": "326.00",
      "ask": "326.80",
      "open": "330.00",
      "high": "335.60",
      "low": "315.00",
      "close": "325.20",
      "average": "323.3454",
      "volume": "10482",
      "turnover": "3389306",
      "trades": "443"
    },
    {
      "date": "2022-01-12",
      "bid": "337.60",
      "ask": "340.80",
      "open": "326.00",
      "high": "344.20",
      "low": "323.20",
      "close": "342.20",
      "average": "339.3581",
      "volume": "45815",
      "turnover": "15552529.7",
      "trades": "355"
    },
    {
      "date": "2022-01-13",
      "bid": "323.20",
      "ask": "326.60",
      "open": "343.00",
      "high": "343.00",
      "low": "323.20",
      "close": "324.60",
      "average": "331.8278",
      "volume": "8819",
      "turnover": "2926389.4",
      "trades": "344"
    },
    {
      "date": "2022-01-14",
      "bid": "314.40",
      "ask": "315.80",
      "open": "324.80",
      "high": "327.40",
      "low": "314.00",
      "close": "314.80",
      "average": "318.1621",
      "volume": "8674",
      "turnover": "2760132.4",
      "trades": "331"
    },
    {
      "date": "2022-01-17",
      "bid": "310.60",
      "ask": "311.40",
      "open": "320.20",
      "high": "321.40",
      "low": "307.20",
      "close": "309.80",
      "average": "311.2306",
      "volume": "9188",
      "turnover": "2859586.8",
      "trades": "315"
    },
    {
      "date": "2022-01-18",
      "bid": "300.60",
      "ask": "303.00",
      "open": "306.00",
      "high": "309.60",
      "low": "292.80",
      "close": "300.40",
      "average": "299.8298",
      "volume": "20238",
      "turnover": "6072607.4",
      "trades": "481"
    },
    {
      "date": "2022-01-19",
      "bid": "299.20",
      "ask": "304.00",
      "open": "300.40",
      "high": "308.20",
      "low": "296.40",
      "close": "299.40",
      "average": "301.7927",
      "volume": "11099",
      "turnover": "3345561.8",
      "trades": "252"
    },
    {
      "date": "2022-01-20",
      "bid": "301.20",
      "ask": "303.00",
      "open": "301.00",
      "high": "307.40",
      "low": "295.80",
      "close": "302.40",
      "average": "303.0395",
      "volume": "5535",
      "turnover": "1677331.5",
      "trades": "224"
    },
    {
      "date": "2022-01-21",
      "bid": "282.40",
      "ask": "284.20",
      "open": "298.00",
      "high": "298.00",
      "low": "274.40",
      "close": "282.00",
      "average": "282.6485",
      "volume": "29942",
      "turnover": "8462659.5",
      "trades": "877"
    },
    {
      "date": "2022-01-24",
      "bid": "277.80",
      "ask": "279.80",
      "open": "283.80",
      "high": "283.80",
      "low": "273.00",
      "close": "277.40",
      "average": "277.4054",
      "volume": "20539",
      "turnover": "5697639",
      "trades": "541"
    },
    {
      "date": "2022-01-25",
      "bid": "282.00",
      "ask": "284.40",
      "open": "277.00",
      "high": "299.60",
      "low": "275.60",
      "close": "280.00",
      "average": "283.5808",
      "volume": "18214",
      "turnover": "5163339.59",
      "trades": "454"
    },
    {
      "date": "2022-01-26",
      "bid": "288.40",
      "ask": "291.80",
      "open": "279.20",
      "high": "296.60",
      "low": "279.20",
      "close": "288.60",
      "average": "287.5339",
      "volume": "8718",
      "turnover": "2506720.6",
      "trades": "347"
    },
    {
      "date": "2022-01-27",
      "bid": "288.20",
      "ask": "290.60",
      "open": "283.00",
      "high": "319.00",
      "low": "280.80",
      "close": "285.20",
      "average": "293.5667",
      "volume": "12847",
      "turnover": "3771450.8",
      "trades": "298"
    },
    {
      "date": "2022-01-28",
      "bid": "289.60",
      "ask": "292.00",
      "open": "288.00",
      "high": "304.20",
      "low": "284.80",
      "close": "292.20",
      "average": "289.9586",
      "volume": "6457",
      "turnover": "1872187.8",
      "trades": "280"
    },
    {
      "date": "2022-01-31",
      "bid": "291.60",
      "ask": "297.40",
      "open": "292.20",
      "high": "305.60",
      "low": "289.20",
      "close": "292.80",
      "average": "296.6906",
      "volume": "7674",
      "turnover": "2276803.79",
      "trades": "258"
    },
    {
      "date": "2022-02-01",
      "bid": "312.00",
      "ask": "313.00",
      "open": "290.00",
      "high": "314.00",
      "low": "290.00",
      "close": "314.00",
      "average": "306.0506",
      "volume": "6469",
      "turnover": "1979841.2",
      "trades": "224"
    },
    {
      "date": "2022-02-02",
      "bid": "310.40",
      "ask": "312.00",
      "open": "320.20",
      "high": "323.00",
      "low": "305.40",
      "close": "313.80",
      "average": "311.3138",
      "volume": "5647",
      "turnover": "1757988.8",
      "trades": "278"
    },
    {
      "date": "2022-02-03",
      "bid": "303.00",
      "ask": "305.20",
      "open": "313.80",
      "high": "316.20",
      "low": "301.40",
      "close": "301.40",
      "average": "308.4025",
      "volume": "4592",
      "turnover": "1415875.1",
      "trades": "221"
    },
    {
      "date": "2022-02-04",
      "bid": "293.40",
      "ask": "296.00",
      "open": "302.00",
      "high": "308.60",
      "low": "291.40",
      "close": "296.00",
      "average": "297.2549",
      "volume": "4914",
      "turnover": "1460710.6",
      "trades": "273"
    },
    {
      "date": "2022-02-07",
      "bid": "292.00",
      "ask": "293.40",
      "open": "296.00",
      "high": "304.80",
      "low": "290.20",
      "close": "290.60",
      "average": "295.5544",
      "volume": "8162",
      "turnover": "2412825.1",
      "trades": "396"
    },
    {
      "date": "2022-02-08",
      "bid": "290.20",
      "ask": "293.00",
      "open": "298.20",
      "high": "298.20",
      "low": "286.80",
      "close": "294.60",
      "average": "289.4635",
      "volume": "7770",
      "turnover": "2248938.2",
      "trades": "176"
    },
    {
      "date": "2022-02-09",
      "bid": "293.40",
      "ask": "296.20",
      "open": "293.00",
      "high": "298.40",
      "low": "291.60",
      "close": "297.00",
      "average": "296.298",
      "volume": "5705",
      "turnover": "1690294",
      "trades": "236"
    },
    {
      "date": "2022-02-10",
      "bid": "292.40",
      "ask": "296.00",
      "open": "295.00",
      "high": "299.80",
      "low": "290.00",
      "close": "295.20",
      "average": "295.3062",
      "volume": "7950",
      "turnover": "2350583",
      "trades": "262"
    },
    {
      "date": "2022-02-11",
      "bid": "285.20",
      "ask": "287.40",
      "open": "295.20",
      "high": "295.20",
      "low": "285.00",
      "close": "285.00",
      "average": "286.8709",
      "volume": "3138",
      "turnover": "900200.8",
      "trades": "140"
    },
    {
      "date": "2022-02-14",
      "bid": "275.80",
      "ask": "279.20",
      "open": "280.20",
      "high": "283.00",
      "low": "274.40",
      "close": "276.80",
      "average": "277.3146",
      "volume": "14011",
      "turnover": "3885293.6",
      "trades": "372"
    },
    {
      "date": "2022-02-15",
      "bid": "290.60",
      "ask": "293.40",
      "open": "276.80",
      "high": "299.20",
      "low": "272.00",
      "close": "289.80",
      "average": "287.9244",
      "volume": "11175",
      "turnover": "3203637.7",
      "trades": "325"
    },
    {
      "date": "2022-02-16",
      "bid": "303.00",
      "ask": "304.80",
      "open": "292.20",
      "high": "309.20",
      "low": "292.20",
      "close": "303.00",
      "average": "303.9812",
      "volume": "10653",
      "turnover": "3239370.6",
      "trades": "345"
    },
    {
      "date": "2022-02-17",
      "bid": "274.00",
      "ask": "275.80",
      "open": "299.40",
      "high": "302.00",
      "low": "273.60",
      "close": "274.00",
      "average": "282.3904",
      "volume": "19114",
      "turnover": "5397282.7",
      "trades": "536"
    },
    {
      "date": "2022-02-18",
      "bid": "263.20",
      "ask": "266.40",
      "open": "274.00",
      "high": "278.60",
      "low": "260.00",
      "close": "262.00",
      "average": "269.6858",
      "volume": "18844",
      "turnover": "5081960",
      "trades": "437"
    },
    {
      "date": "2022-02-21",
      "bid": "248.20",
      "ask": "250.40",
      "open": "258.00",
      "high": "258.20",
      "low": "246.40",
      "close": "248.80",
      "average": "250.4409",
      "volume": "7813",
      "turnover": "1954426.2",
      "trades": "299"
    },
    {
      "date": "2022-02-22",
      "bid": "251.60",
      "ask": "252.40",
      "open": "245.80",
      "high": "263.00",
      "low": "243.80",
      "close": "253.00",
      "average": "251.5495",
      "volume": "22746",
      "turnover": "5719987",
      "trades": "612"
    },
    {
      "date": "2022-02-23",
      "bid": "250.40",
      "ask": "252.60",
      "open": "255.00",
      "high": "261.60",
      "low": "246.20",
      "close": "251.60",
      "average": "251.7451",
      "volume": "4860",
      "turnover": "1223481.2",
      "trades": "180"
    },
    {
      "date": "2022-02-24",
      "bid": "247.80",
      "ask": "251.00",
      "open": "246.00",
      "high": "251.20",
      "low": "231.80",
      "close": "249.20",
      "average": "239.873",
      "volume": "16354",
      "turnover": "3922292.2",
      "trades": "487"
    },
    {
      "date": "2022-02-25",
      "bid": "254.60",
      "ask": "257.20",
      "open": "251.00",
      "high": "261.80",
      "low": "246.60",
      "close": "258.40",
      "average": "252.8074",
      "volume": "5756",
      "turnover": "1455001",
      "trades": "214"
    },
    {
      "date": "2022-02-28",
      "bid": "268.00",
      "ask": "272.60",
      "open": "258.40",
      "high": "283.20",
      "low": "254.80",
      "close": "283.20",
      "average": "268.8028",
      "volume": "15140",
      "turnover": "4069704.8",
      "trades": "469"
    },
    {
      "date": "2022-03-01",
      "bid": "258.60",
      "ask": "259.80",
      "open": "283.00",
      "high": "283.00",
      "low": "253.60",
      "close": "258.00",
      "average": "263.2609",
      "volume": "19985",
      "turnover": "5259532.59",
      "trades": "632"
    },
    {
      "date": "2022-03-02",
      "bid": "270.20",
      "ask": "271.00",
      "open": "256.80",
      "high": "274.80",
      "low": "250.40",
      "close": "270.00",
      "average": "262.65",
      "volume": "16098",
      "turnover": "4228140.4",
      "trades": "342"
    },
    {
      "date": "2022-03-03",
      "bid": "254.00",
      "ask": "256.80",
      "open": "250.40",
      "high": "269.60",
      "low": "250.40",
      "close": "251.60",
      "average": "258.3396",
      "volume": "9951",
      "turnover": "2570657.79",
      "trades": "234"
    },
    {
      "date": "2022-03-04",
      "bid": "246.40",
      "ask": "252.00",
      "open": "251.60",
      "high": "267.80",
      "low": "245.80",
      "close": "250.00",
      "average": "250.0084",
      "volume": "60205",
      "turnover": "15051757.2",
      "trades": "182"
    },
    {
      "date": "2022-03-07",
      "bid": "240.20",
      "ask": "243.80",
      "open": "250.00",
      "high": "262.80",
      "low": "232.00",
      "close": "239.60",
      "average": "244.5827",
      "volume": "28200",
      "turnover": "6897003.4",
      "trades": "526"
    },
    {
      "date": "2022-03-08",
      "bid": "232.00",
      "ask": "247.60",
      "open": "237.00",
      "high": "255.00",
      "low": "237.00",
      "close": "239.80",
      "average": "243.8142",
      "volume": "7191",
      "turnover": "1751705",
      "trades": "187"
    },
    {
      "date": "2022-03-09",
      "bid": "248.00",
      "ask": "250.20",
      "open": "242.20",
      "high": "254.60",
      "low": "242.00",
      "close": "252.60",
      "average": "249.5931",
      "volume": "6542",
      "turnover": "1632838.2",
      "trades": "162"
    },
    {
      "date": "2022-03-10",
      "bid": "248.20",
      "ask": "252.00",
      "open": "258.00",
      "high": "260.00",
      "low": "240.20",
      "close": "252.60",
      "average": "254.234",
      "volume": "4124",
      "turnover": "1048459.2",
      "trades": "176"
    },
    {
      "date": "2022-03-11",
      "bid": "262.20",
      "ask": "264.00",
      "open": "274.00",
      "high": "274.00",
      "low": "246.20",
      "close": "261.80",
      "average": "261.7433",
      "volume": "5420",
      "turnover": "1418621.5",
      "trades": "180"
    },
    {
      "date": "2022-03-14",
      "bid": "269.40",
      "ask": "270.40",
      "open": "277.40",
      "high": "277.40",
      "low": "261.80",
      "close": "270.00",
      "average": "269.5152",
      "volume": "6726",
      "turnover": "1812759.2",
      "trades": "218"
    },
    {
      "date": "2022-03-15",
      "bid": "252.80",
      "ask": "259.60",
      "open": "270.00",
      "high": "270.00",
      "low": "250.20",
      "close": "254.00",
      "average": "256.3946",
      "volume": "4356",
      "turnover": "1116854.8",
      "trades": "166"
    },
    {
      "date": "2022-03-16",
      "bid": "270.20",
      "ask": "272.40",
      "open": "258.40",
      "high": "271.80",
      "low": "258.40",
      "close": "270.60",
      "average": "266.4158",
      "volume": "27471",
      "turnover": "7318709.5",
      "trades": "136"
    },
    {
      "date": "2022-03-17",
      "bid": "264.40",
      "ask": "277.20",
      "open": "270.60",
      "high": "281.00",
      "low": "265.00",
      "close": "265.00",
      "average": "273.8314",
      "volume": "5882",
      "turnover": "1610676.4",
      "trades": "178"
    },
    {
      "date": "2022-03-18",
      "bid": "279.00",
      "ask": "283.00",
      "open": "263.00",
      "high": "285.40",
      "low": "263.00",
      "close": "280.00",
      "average": "277.946",
      "volume": "7402",
      "turnover": "2057356.6",
      "trades": "261"
    },
    {
      "date": "2022-03-21",
      "bid": "265.60",
      "ask": "279.80",
      "open": "282.20",
      "high": "286.80",
      "low": "270.00",
      "close": "275.80",
      "average": "277.6365",
      "volume": "4089",
      "turnover": "1135255.8",
      "trades": "169"
    },
    {
      "date": "2022-03-22",
      "bid": "277.20",
      "ask": "279.60",
      "open": "275.80",
      "high": "279.40",
      "low": "270.20",
      "close": "278.20",
      "average": "275.2839",
      "volume": "12966",
      "turnover": "3569331.6",
      "trades": "158"
    },
    {
      "date": "2022-03-23",
      "bid": "276.80",
      "ask": "285.00",
      "open": "278.20",
      "high": "285.00",
      "low": "270.40",
      "close": "284.00",
      "average": "279.6958",
      "volume": "23731",
      "turnover": "6636846.4",
      "trades": "186"
    },
    {
      "date": "2022-03-24",
      "bid": "268.00",
      "ask": "275.40",
      "open": "284.00",
      "high": "285.00",
      "low": "267.40",
      "close": "274.00",
      "average": "275.8115",
      "volume": "3733",
      "turnover": "1029541",
      "trades": "137"
    },
    {
      "date": "2022-03-25",
      "bid": "269.20",
      "ask": "275.40",
      "open": "274.00",
      "high": "281.00",
      "low": "268.00",
      "close": "268.00",
      "average": "275.2261",
      "volume": "5356",
      "turnover": "1474111.2",
      "trades": "191"
    },
    {
      "date": "2022-03-28",
      "bid": "267.20",
      "ask": "279.00",
      "open": "268.00",
      "high": "275.80",
      "low": "264.80",
      "close": "272.80",
      "average": "270.287",
      "volume": "30034",
      "turnover": "8117814.2",
      "trades": "251"
    },
    {
      "date": "2022-03-29",
      "bid": "280.60",
      "ask": "284.00",
      "open": "279.80",
      "high": "284.00",
      "low": "263.00",
      "close": "284.00",
      "average": "279.2456",
      "volume": "4055",
      "turnover": "1132340.8",
      "trades": "144"
    },
    {
      "date": "2022-03-30",
      "bid": "275.60",
      "ask": "277.20",
      "open": "271.40",
      "high": "280.20",
      "low": "270.00",
      "close": "275.60",
      "average": "273.8828",
      "volume": "58017",
      "turnover": "15889855.8",
      "trades": "221"
    },
    {
      "date": "2022-03-31",
      "bid": "275.60",
      "ask": "277.60",
      "open": "275.60",
      "high": "278.40",
      "low": "270.40",
      "close": "273.60",
      "average": "273.7582",
      "volume": "22830",
      "turnover": "6174735.8",
      "trades": "154"
    },
    {
      "date": "2022-04-01",
      "bid": "289.20",
      "ask": "290.60",
      "open": "274.60",
      "high": "290.80",
      "low": "271.80",
      "close": "290.80",
      "average": "284.6541",
      "volume": "7034",
      "turnover": "2002256.8",
      "trades": "402"
    },
    {
      "date": "2022-04-04",
      "bid": "299.20",
      "ask": "303.80",
      "open": "290.80",
      "high": "303.20",
      "low": "283.40",
      "close": "303.20",
      "average": "292.9811",
      "volume": "5042",
      "turnover": "1477210.8",
      "trades": "220"
    },
    {
      "date": "2022-04-05",
      "bid": "297.80",
      "ask": "299.80",
      "open": "305.00",
      "high": "305.80",
      "low": "297.00",
      "close": "298.40",
      "average": "301.555",
      "volume": "3911",
      "turnover": "1179381.6",
      "trades": "207"
    },
    {
      "date": "2022-04-06",
      "bid": "284.60",
      "ask": "287.60",
      "open": "298.40",
      "high": "298.40",
      "low": "284.60",
      "close": "289.80",
      "average": "290.175",
      "volume": "3429",
      "turnover": "995010",
      "trades": "151"
    },
    {
      "date": "2022-04-07",
      "bid": "288.80",
      "ask": "291.40",
      "open": "289.80",
      "high": "297.20",
      "low": "284.20",
      "close": "291.00",
      "average": "289.7035",
      "volume": "2744",
      "turnover": "794946.4",
      "trades": "151"
    },
    {
      "date": "2022-04-08",
      "bid": "290.80",
      "ask": "294.00",
      "open": "300.00",
      "high": "300.00",
      "low": "281.40",
      "close": "292.20",
      "average": "287.5181",
      "volume": "7122",
      "turnover": "2047703.6",
      "trades": "277"
    },
    {
      "date": "2022-04-11",
      "bid": "285.20",
      "ask": "287.00",
      "open": "292.20",
      "high": "292.20",
      "low": "277.40",
      "close": "288.40",
      "average": "284.3932",
      "volume": "4973",
      "turnover": "1413340.93",
      "trades": "144"
    },
    {
      "date": "2022-04-12",
      "bid": "296.80",
      "ask": "299.40",
      "open": "288.40",
      "high": "299.40",
      "low": "280.60",
      "close": "296.00",
      "average": "292.102",
      "volume": "4142",
      "turnover": "1209886.6",
      "trades": "205"
    },
    {
      "date": "2022-04-13",
      "bid": "305.80",
      "ask": "307.40",
      "open": "296.20",
      "high": "307.60",
      "low": "296.20",
      "close": "307.60",
      "average": "303.636",
      "volume": "5828",
      "turnover": "1769064.8",
      "trades": "244"
    },
    {
      "date": "2022-04-14",
      "bid": "304.40",
      "ask": "306.00",
      "open": "307.60",
      "high": "309.60",
      "low": "301.80",
      "close": "309.60",
      "average": "307.8071",
      "volume": "5561",
      "turnover": "1711715.2",
      "trades": "158"
    },
    {
      "date": "2022-04-19",
      "bid": "307.80",
      "ask": "311.60",
      "open": "316.80",
      "high": "316.80",
      "low": "290.40",
      "close": "310.80",
      "average": "307.7453",
      "volume": "4839",
      "turnover": "1489335",
      "trades": "237"
    },
    {
      "date": "2022-04-20",
      "bid": "299.80",
      "ask": "301.80",
      "open": "310.80",
      "high": "314.00",
      "low": "299.60",
      "close": "302.80",
      "average": "306.0615",
      "volume": "9610",
      "turnover": "2930262.69",
      "trades": "202"
    },
    {
      "date": "2022-04-21",
      "bid": "289.40",
      "ask": "291.20",
      "open": "302.80",
      "high": "302.80",
      "low": "289.00",
      "close": "292.60",
      "average": "293.4674",
      "volume": "3605",
      "turnover": "1057949.8",
      "trades": "229"
    },
    {
      "date": "2022-04-22",
      "bid": "276.80",
      "ask": "279.00",
      "open": "280.00",
      "high": "288.00",
      "low": "275.20",
      "close": "277.00",
      "average": "278.9616",
      "volume": "3172",
      "turnover": "884866.2",
      "trades": "236"
    },
    {
      "date": "2022-04-25",
      "bid": "267.20",
      "ask": "267.80",
      "open": "276.80",
      "high": "276.80",
      "low": "265.80",
      "close": "267.20",
      "average": "270.9788",
      "volume": "24596",
      "turnover": "6664986",
      "trades": "235"
    },
    {
      "date": "2022-04-26",
      "bid": "255.80",
      "ask": "256.00",
      "open": "266.00",
      "high": "267.20",
      "low": "253.60",
      "close": "255.80",
      "average": "256.6034",
      "volume": "40649",
      "turnover": "10433599.5",
      "trades": "445"
    },
    {
      "date": "2022-04-27",
      "bid": "257.40",
      "ask": "258.20",
      "open": "255.80",
      "high": "259.00",
      "low": "249.40",
      "close": "259.00",
      "average": "250.733",
      "volume": "74944",
      "turnover": "18793102.39",
      "trades": "182"
    },
    {
      "date": "2022-04-28",
      "bid": "266.00",
      "ask": "267.20",
      "open": "261.00",
      "high": "270.00",
      "low": "259.80",
      "close": "263.60",
      "average": "264.4596",
      "volume": "4885",
      "turnover": "1291885",
      "trades": "235"
    },
    {
      "date": "2022-04-29",
      "bid": "274.20",
      "ask": "275.80",
      "open": "264.00",
      "high": "277.80",
      "low": "262.60",
      "close": "277.40",
      "average": "272.4052",
      "volume": "5781",
      "turnover": "1574774.6",
      "trades": "265"
    },
    {
      "date": "2022-05-02",
      "bid": "269.00",
      "ask": "271.20",
      "open": "278.00",
      "high": "298.20",
      "low": "252.20",
      "close": "267.00",
      "average": "267.8277",
      "volume": "5461",
      "turnover": "1462607.2",
      "trades": "309"
    },
    {
      "date": "2022-05-03",
      "bid": "285.00",
      "ask": "285.60",
      "open": "272.00",
      "high": "286.20",
      "low": "272.00",
      "close": "285.60",
      "average": "280.9915",
      "volume": "3976",
      "turnover": "1117222.2",
      "trades": "239"
    },
    {
      "date": "2022-05-04",
      "bid": "293.40",
      "ask": "296.60",
      "open": "297.80",
      "high": "299.00",
      "low": "286.80",
      "close": "299.00",
      "average": "296.0101",
      "volume": "26526",
      "turnover": "7851237.5",
      "trades": "360"
    },
    {
      "date": "2022-05-05",
      "bid": "271.00",
      "ask": "271.40",
      "open": "299.00",
      "high": "305.80",
      "low": "267.20",
      "close": "268.20",
      "average": "275.7656",
      "volume": "12554",
      "turnover": "3461961.4",
      "trades": "568"
    },
    {
      "date": "2022-05-06",
      "bid": "277.00",
      "ask": "282.00",
      "open": "268.00",
      "high": "296.20",
      "low": "264.20",
      "close": "279.40",
      "average": "285.3338",
      "volume": "11680",
      "turnover": "3335342",
      "trades": "411"
    },
    {
      "date": "2022-05-09",
      "bid": "255.40",
      "ask": "256.40",
      "open": "279.40",
      "high": "279.40",
      "low": "248.00",
      "close": "255.20",
      "average": "259.8897",
      "volume": "12487",
      "turnover": "3244313.7",
      "trades": "568"
    },
    {
      "date": "2022-05-10",
      "bid": "255.00",
      "ask": "256.20",
      "open": "259.80",
      "high": "260.80",
      "low": "250.00",
      "close": "250.00",
      "average": "253.0433",
      "volume": "9844",
      "turnover": "2490958.2",
      "trades": "300"
    },
    {
      "date": "2022-05-11",
      "bid": "259.80",
      "ask": "261.60",
      "open": "251.00",
      "high": "262.60",
      "low": "250.60",
      "close": "262.20",
      "average": "257.1991",
      "volume": "4677",
      "turnover": "1202920",
      "trades": "216"
    },
    {
      "date": "2022-05-12",
      "bid": "275.20",
      "ask": "277.20",
      "open": "262.40",
      "high": "276.40",
      "low": "252.20",
      "close": "275.00",
      "average": "267.5775",
      "volume": "4745",
      "turnover": "1269655.2",
      "trades": "198"
    },
    {
      "date": "2022-05-13",
      "bid": "282.40",
      "ask": "285.80",
      "open": "277.00",
      "high": "285.80",
      "low": "274.20",
      "close": "285.80",
      "average": "280.9682",
      "volume": "4942",
      "turnover": "1388545",
      "trades": "214"
    },
    {
      "date": "2022-05-16",
      "bid": "280.00",
      "ask": "280.60",
      "open": "285.80",
      "high": "285.80",
      "low": "268.60",
      "close": "280.00",
      "average": "276.89",
      "volume": "6501",
      "turnover": "1799915.9",
      "trades": "296"
    },
    {
      "date": "2022-05-17",
      "bid": "282.00",
      "ask": "284.60",
      "open": "277.20",
      "high": "287.80",
      "low": "277.00",
      "close": "282.60",
      "average": "283.8088",
      "volume": "4347",
      "turnover": "1238807.8",
      "trades": "173"
    },
    {
      "date": "2022-05-18",
      "bid": "276.40",
      "ask": "280.00",
      "open": "271.00",
      "high": "290.00",
      "low": "271.00",
      "close": "278.00",
      "average": "284.4221",
      "volume": "2587",
      "turnover": "735800",
      "trades": "186"
    },
    {
      "date": "2022-05-19",
      "bid": "278.60",
      "ask": "280.80",
      "open": "272.60",
      "high": "282.60",
      "low": "271.40",
      "close": "279.00",
      "average": "278.2133",
      "volume": "1766",
      "turnover": "491324.6",
      "trades": "100"
    },
    {
      "date": "2022-05-20",
      "bid": "286.20",
      "ask": "288.40",
      "open": "273.40",
      "high": "289.00",
      "low": "269.80",
      "close": "285.60",
      "average": "287.3602",
      "volume": "16286",
      "turnover": "4679860.3",
      "trades": "190"
    },
    {
      "date": "2022-05-23",
      "bid": "277.00",
      "ask": "280.40",
      "open": "271.40",
      "high": "285.40",
      "low": "271.40",
      "close": "277.40",
      "average": "276.3024",
      "volume": "2810",
      "turnover": "776290",
      "trades": "151"
    },
    {
      "date": "2022-05-24",
      "bid": "265.00",
      "ask": "267.60",
      "open": "277.20",
      "high": "277.20",
      "low": "264.00",
      "close": "264.00",
      "average": "270.0322",
      "volume": "2424",
      "turnover": "654558",
      "trades": "126"
    },
    {
      "date": "2022-05-25",
      "bid": "260.20",
      "ask": "261.40",
      "open": "253.60",
      "high": "267.60",
      "low": "253.60",
      "close": "255.00",
      "average": "261.1215",
      "volume": "3167",
      "turnover": "826971.8",
      "trades": "138"
    },
    {
      "date": "2022-05-27",
      "bid": "272.00",
      "ask": "275.20",
      "open": "255.00",
      "high": "276.60",
      "low": "255.00",
      "close": "274.40",
      "average": "271.7155",
      "volume": "4426",
      "turnover": "1204451",
      "trades": "220"
    },
    {
      "date": "2022-05-30",
      "bid": "281.00",
      "ask": "284.00",
      "open": "273.80",
      "high": "284.40",
      "low": "264.80",
      "close": "280.00",
      "average": "277.0644",
      "volume": "13102",
      "turnover": "3633485.4",
      "trades": "559"
    },
    {
      "date": "2022-05-31",
      "bid": "285.00",
      "ask": "286.20",
      "open": "280.00",
      "high": "290.00",
      "low": "279.80",
      "close": "290.00",
      "average": "287.3607",
      "volume": "24893",
      "turnover": "7151021.4",
      "trades": "255"
    },
    {
      "date": "2022-06-01",
      "bid": "274.40",
      "ask": "275.40",
      "open": "290.00",
      "high": "290.00",
      "low": "274.80",
      "close": "276.80",
      "average": "282.6725",
      "volume": "2873",
      "turnover": "812214.6",
      "trades": "131"
    },
    {
      "date": "2022-06-02",
      "bid": "279.60",
      "ask": "289.80",
      "open": "279.60",
      "high": "287.80",
      "low": "269.20",
      "close": "274.60",
      "average": "275.188",
      "volume": "3526",
      "turnover": "970313",
      "trades": "135"
    },
    {
      "date": "2022-06-03",
      "bid": "272.80",
      "ask": "275.60",
      "open": "272.00",
      "high": "280.00",
      "low": "271.00",
      "close": "271.20",
      "average": "273.8648",
      "volume": "2694",
      "turnover": "737791.8",
      "trades": "139"
    },
    {
      "date": "2022-06-07",
      "bid": "269.00",
      "ask": "272.00",
      "open": "271.20",
      "high": "289.60",
      "low": "266.60",
      "close": "268.40",
      "average": "270.3647",
      "volume": "3368",
      "turnover": "910588.2",
      "trades": "151"
    },
    {
      "date": "2022-06-08",
      "bid": "260.40",
      "ask": "263.20",
      "open": "265.20",
      "high": "268.40",
      "low": "259.20",
      "close": "262.20",
      "average": "262.6383",
      "volume": "4121",
      "turnover": "1082669.7",
      "trades": "242"
    },
    {
      "date": "2022-06-09",
      "bid": "250.00",
      "ask": "253.80",
      "open": "257.80",
      "high": "260.00",
      "low": "247.20",
      "close": "247.20",
      "average": "253.9283",
      "volume": "3451",
      "turnover": "876393.5",
      "trades": "170"
    },
    {
      "date": "2022-06-10",
      "bid": "241.60",
      "ask": "243.20",
      "open": "248.00",
      "high": "251.20",
      "low": "238.60",
      "close": "238.60",
      "average": "243.214",
      "volume": "3676",
      "turnover": "894185.7",
      "trades": "164"
    },
    {
      "date": "2022-06-13",
      "bid": "225.00",
      "ask": "226.00",
      "open": "227.00",
      "high": "238.40",
      "low": "220.80",
      "close": "225.20",
      "average": "228.1993",
      "volume": "8224",
      "turnover": "1879620.8",
      "trades": "295"
    },
    {
      "date": "2022-06-14",
      "bid": "253.40",
      "ask": "257.00",
      "open": "225.20",
      "high": "258.60",
      "low": "225.20",
      "close": "244.00",
      "average": "235.8774",
      "volume": "23844",
      "turnover": "5624261.2",
      "trades": "238"
    },
    {
      "date": "2022-06-15",
      "bid": "232.20",
      "ask": "233.20",
      "open": "245.00",
      "high": "250.00",
      "low": "230.60",
      "close": "231.60",
      "average": "238.6999",
      "volume": "3891",
      "turnover": "928781.2",
      "trades": "236"
    },
    {
      "date": "2022-06-16",
      "bid": "216.40",
      "ask": "218.80",
      "open": "234.00",
      "high": "239.20",
      "low": "216.00",
      "close": "219.60",
      "average": "225.4885",
      "volume": "7402",
      "turnover": "1669066.2",
      "trades": "291"
    },
    {
      "date": "2022-06-17",
      "bid": "228.20",
      "ask": "230.60",
      "open": "234.80",
      "high": "234.80",
      "low": "220.20",
      "close": "226.20",
      "average": "225.9678",
      "volume": "3652",
      "turnover": "825234.4",
      "trades": "122"
    },
    {
      "date": "2022-06-20",
      "bid": "238.80",
      "ask": "260.80",
      "open": "240.00",
      "high": "241.00",
      "low": "231.20",
      "close": "241.00",
      "average": "236.9362",
      "volume": "1731",
      "turnover": "410136.6",
      "trades": "84"
    },
    {
      "date": "2022-06-21",
      "bid": "235.80",
      "ask": "238.80",
      "open": "240.60",
      "high": "258.00",
      "low": "235.00",
      "close": "235.20",
      "average": "244.245",
      "volume": "3504",
      "turnover": "855834.4",
      "trades": "114"
    },
    {
      "date": "2022-06-22",
      "bid": "226.20",
      "ask": "226.80",
      "open": "235.20",
      "high": "243.40",
      "low": "223.80",
      "close": "224.80",
      "average": "228.7444",
      "volume": "7216",
      "turnover": "1650616.5",
      "trades": "148"
    },
    {
      "date": "2022-06-23",
      "bid": "227.00",
      "ask": "228.00",
      "open": "225.00",
      "high": "228.00",
      "low": "224.00",
      "close": "225.40",
      "average": "225.8691",
      "volume": "1730",
      "turnover": "390753.6",
      "trades": "98"
    },
    {
      "date": "2022-06-27",
      "bid": "225.00",
      "ask": "226.20",
      "open": "225.80",
      "high": "227.60",
      "low": "222.20",
      "close": "226.20",
      "average": "224.5943",
      "volume": "18269",
      "turnover": "4103559.7",
      "trades": "211"
    },
    {
      "date": "2022-06-28",
      "bid": "235.20",
      "ask": "236.60",
      "open": "226.00",
      "high": "236.60",
      "low": "222.00",
      "close": "235.80",
      "average": "233.036",
      "volume": "4911",
      "turnover": "1144439.6",
      "trades": "149"
    },
    {
      "date": "2022-06-29",
      "bid": "230.80",
      "ask": "233.20",
      "open": "239.60",
      "high": "256.80",
      "low": "224.60",
      "close": "233.40",
      "average": "232.7081",
      "volume": "1675",
      "turnover": "389786",
      "trades": "94"
    },
    {
      "date": "2022-06-30",
      "bid": "223.60",
      "ask": "225.80",
      "open": "233.40",
      "high": "234.20",
      "low": "223.60",
      "close": "224.20",
      "average": "225.7949",
      "volume": "3379",
      "turnover": "762960.8",
      "trades": "99"
    },
    {
      "date": "2022-07-01",
      "bid": "225.20",
      "ask": "227.00",
      "open": "230.40",
      "high": "230.40",
      "low": "223.60",
      "close": "223.60",
      "average": "226.6668",
      "volume": "2184",
      "turnover": "495040.4",
      "trades": "97"
    },
    {
      "date": "2022-07-04",
      "bid": "225.40",
      "ask": "228.00",
      "open": "225.20",
      "high": "254.80",
      "low": "223.60",
      "close": "228.00",
      "average": "229.2099",
      "volume": "1012",
      "turnover": "231960.4",
      "trades": "49"
    },
    {
      "date": "2022-07-05",
      "bid": "223.60",
      "ask": "224.80",
      "open": "228.00",
      "high": "231.40",
      "low": "219.60",
      "close": "225.60",
      "average": "224.8229",
      "volume": "1614",
      "turnover": "362864.2",
      "trades": "99"
    },
    {
      "date": "2022-07-06",
      "bid": "242.60",
      "ask": "245.60",
      "open": "225.60",
      "high": "246.40",
      "low": "224.40",
      "close": "246.00",
      "average": "237.1913",
      "volume": "7993",
      "turnover": "1891879.8",
      "trades": "172"
    },
    {
      "date": "2022-07-07",
      "bid": "251.00",
      "ask": "254.00",
      "open": "252.00",
      "high": "254.80",
      "low": "248.60",
      "close": "254.80",
      "average": "250.3405",
      "volume": "3455",
      "turnover": "864926.4",
      "trades": "86"
    },
    {
      "date": "2022-07-08",
      "bid": "258.80",
      "ask": "265.00",
      "open": "254.80",
      "high": "264.00",
      "low": "250.00",
      "close": "260.00",
      "average": "255.9818",
      "volume": "3645",
      "turnover": "933053.8",
      "trades": "98"
    },
    {
      "date": "2022-07-11",
      "bid": "244.40",
      "ask": "247.20",
      "open": "262.00",
      "high": "264.00",
      "low": "242.00",
      "close": "244.00",
      "average": "250.1826",
      "volume": "5281",
      "turnover": "1321214.39",
      "trades": "452"
    },
    {
      "date": "2022-07-12",
      "bid": "250.60",
      "ask": "252.40",
      "open": "244.00",
      "high": "252.80",
      "low": "240.40",
      "close": "245.60",
      "average": "246.1143",
      "volume": "1373",
      "turnover": "337915",
      "trades": "80"
    },
    {
      "date": "2022-07-13",
      "bid": "233.80",
      "ask": "237.60",
      "open": "245.60",
      "high": "249.20",
      "low": "232.00",
      "close": "232.00",
      "average": "238.5783",
      "volume": "2762",
      "turnover": "658953.4",
      "trades": "205"
    },
    {
      "date": "2022-07-14",
      "bid": "234.40",
      "ask": "249.00",
      "open": "232.20",
      "high": "237.40",
      "low": "232.00",
      "close": "232.00",
      "average": "233.6237",
      "volume": "778",
      "turnover": "181759.2",
      "trades": "60"
    },
    {
      "date": "2022-07-15",
      "bid": "249.40",
      "ask": "249.80",
      "open": "238.60",
      "high": "250.00",
      "low": "237.20",
      "close": "250.00",
      "average": "247.6623",
      "volume": "8184",
      "turnover": "2026853.2",
      "trades": "281"
    },
    {
      "date": "2022-07-18",
      "bid": "250.40",
      "ask": "250.60",
      "open": "250.00",
      "high": "253.00",
      "low": "249.00",
      "close": "250.00",
      "average": "250.0016",
      "volume": "6680",
      "turnover": "1670011",
      "trades": "140"
    },
    {
      "date": "2022-07-19",
      "bid": "249.00",
      "ask": "251.40",
      "open": "242.80",
      "high": "251.80",
      "low": "242.00",
      "close": "251.80",
      "average": "248.0579",
      "volume": "542",
      "turnover": "134447.4",
      "trades": "52"
    },
    {
      "date": "2022-07-20",
      "bid": "256.20",
      "ask": "257.00",
      "open": "251.80",
      "high": "257.00",
      "low": "249.20",
      "close": "253.20",
      "average": "252.5956",
      "volume": "496",
      "turnover": "125287.4",
      "trades": "43"
    },
    {
      "date": "2022-07-21",
      "bid": "274.40",
      "ask": "276.20",
      "open": "255.00",
      "high": "276.20",
      "low": "251.80",
      "close": "276.20",
      "average": "268.5753",
      "volume": "3168",
      "turnover": "850846.6",
      "trades": "158"
    },
    {
      "date": "2022-07-22",
      "bid": "277.40",
      "ask": "279.20",
      "open": "276.00",
      "high": "288.00",
      "low": "275.20",
      "close": "276.00",
      "average": "281.072",
      "volume": "4336",
      "turnover": "1218728.39",
      "trades": "161"
    },
    {
      "date": "2022-07-25",
      "bid": "280.20",
      "ask": "290.00",
      "open": "295.00",
      "high": "298.60",
      "low": "280.20",
      "close": "280.20",
      "average": "289.1998",
      "volume": "2634",
      "turnover": "763982.1",
      "trades": "131"
    },
    {
      "date": "2022-07-26",
      "bid": "279.40",
      "ask": "280.00",
      "open": "280.20",
      "high": "284.00",
      "low": "277.00",
      "close": "278.00",
      "average": "279.2392",
      "volume": "9616",
      "turnover": "2685164.4",
      "trades": "109"
    },
    {
      "date": "2022-07-27",
      "bid": "290.00",
      "ask": "292.20",
      "open": "284.80",
      "high": "293.00",
      "low": "278.00",
      "close": "289.80",
      "average": "287.4249",
      "volume": "1866",
      "turnover": "536334.8",
      "trades": "78"
    },
    {
      "date": "2022-07-28",
      "bid": "304.60",
      "ask": "313.40",
      "open": "292.00",
      "high": "322.00",
      "low": "292.00",
      "close": "313.20",
      "average": "306.7498",
      "volume": "6632",
      "turnover": "2034364.8",
      "trades": "236"
    },
    {
      "date": "2022-07-29",
      "bid": "298.80",
      "ask": "300.00",
      "open": "313.20",
      "high": "313.20",
      "low": "291.40",
      "close": "291.40",
      "average": "303.484",
      "volume": "3406",
      "turnover": "1033844.9",
      "trades": "232"
    },
    {
      "date": "2022-08-01",
      "bid": "304.20",
      "ask": "305.00",
      "open": "291.40",
      "high": "308.00",
      "low": "291.40",
      "close": "308.00",
      "average": "300.785",
      "volume": "2058",
      "turnover": "619015.6",
      "trades": "109"
    },
    {
      "date": "2022-08-02",
      "bid": "300.60",
      "ask": "305.00",
      "open": "310.00",
      "high": "310.00",
      "low": "285.00",
      "close": "301.80",
      "average": "293.4128",
      "volume": "2789",
      "turnover": "818328.4",
      "trades": "238"
    },
    {
      "date": "2022-08-03",
      "bid": "309.00",
      "ask": "310.00",
      "open": "301.00",
      "high": "310.00",
      "low": "296.40",
      "close": "310.00",
      "average": "306.6428",
      "volume": "2605",
      "turnover": "798804.6",
      "trades": "123"
    },
    {
      "date": "2022-08-04",
      "bid": "302.20",
      "ask": "308.00",
      "open": "310.00",
      "high": "315.00",
      "low": "293.20",
      "close": "306.80",
      "average": "306.7349",
      "volume": "4098",
      "turnover": "1259119.1",
      "trades": "160"
    },
    {
      "date": "2022-08-05",
      "bid": "293.00",
      "ask": "296.80",
      "open": "306.80",
      "high": "306.80",
      "low": "292.60",
      "close": "299.80",
      "average": "298.6953",
      "volume": "3390",
      "turnover": "1012577",
      "trades": "185"
    },
    {
      "date": "2022-08-08",
      "bid": "292.60",
      "ask": "293.80",
      "open": "299.80",
      "high": "299.80",
      "low": "291.00",
      "close": "294.60",
      "average": "293.1162",
      "volume": "678",
      "turnover": "198732.8",
      "trades": "52"
    },
    {
      "date": "2022-08-09",
      "bid": "284.80",
      "ask": "287.00",
      "open": "292.20",
      "high": "294.80",
      "low": "284.60",
      "close": "287.00",
      "average": "287.6909",
      "volume": "1186",
      "turnover": "341201.4",
      "trades": "86"
    },
    {
      "date": "2022-08-10",
      "bid": "300.60",
      "ask": "302.40",
      "open": "287.60",
      "high": "302.00",
      "low": "281.00",
      "close": "302.00",
      "average": "286.9665",
      "volume": "3207",
      "turnover": "919939.2",
      "trades": "134"
    },
    {
      "date": "2022-08-11",
      "bid": "296.80",
      "ask": "298.00",
      "open": "302.00",
      "high": "302.00",
      "low": "296.80",
      "close": "298.00",
      "average": "298.2421",
      "volume": "2180",
      "turnover": "650043.5",
      "trades": "88"
    },
    {
      "date": "2022-08-12",
      "bid": "302.60",
      "ask": "305.00",
      "open": "298.00",
      "high": "305.00",
      "low": "298.00",
      "close": "305.00",
      "average": "302.3551",
      "volume": "2512",
      "turnover": "759333.4",
      "trades": "92"
    },
    {
      "date": "2022-08-15",
      "bid": "304.00",
      "ask": "305.00",
      "open": "305.00",
      "high": "305.00",
      "low": "282.20",
      "close": "305.00",
      "average": "303.1162",
      "volume": "1549",
      "turnover": "469479.4",
      "trades": "120"
    },
    {
      "date": "2022-08-16",
      "bid": "304.20",
      "ask": "305.00",
      "open": "305.00",
      "high": "305.00",
      "low": "298.20",
      "close": "305.00",
      "average": "304.372",
      "volume": "1922",
      "turnover": "583719.6",
      "trades": "101"
    },
    {
      "date": "2022-08-17",
      "bid": "294.00",
      "ask": "295.00",
      "open": "298.40",
      "high": "299.80",
      "low": "286.80",
      "close": "286.80",
      "average": "292.214",
      "volume": "871",
      "turnover": "254518.4",
      "trades": "75"
    },
    {
      "date": "2022-08-18",
      "bid": "300.80",
      "ask": "302.60",
      "open": "295.40",
      "high": "304.00",
      "low": "295.40",
      "close": "297.00",
      "average": "299.4618",
      "volume": "1948",
      "turnover": "583351.6",
      "trades": "90"
    },
    {
      "date": "2022-08-19",
      "bid": "300.40",
      "ask": "301.60",
      "open": "297.00",
      "high": "304.60",
      "low": "293.40",
      "close": "302.00",
      "average": "300.4448",
      "volume": "1273",
      "turnover": "382467",
      "trades": "104"
    },
    {
      "date": "2022-08-22",
      "bid": "304.80",
      "ask": "305.20",
      "open": "302.00",
      "high": "307.60",
      "low": "300.20",
      "close": "306.00",
      "average": "305.0617",
      "volume": "52342",
      "turnover": "15967537.8",
      "trades": "119"
    },
    {
      "date": "2022-08-23",
      "bid": "308.40",
      "ask": "311.80",
      "open": "306.00",
      "high": "315.00",
      "low": "303.60",
      "close": "306.80",
      "average": "308.7568",
      "volume": "4203",
      "turnover": "1297705",
      "trades": "190"
    },
    {
      "date": "2022-08-24",
      "bid": "303.40",
      "ask": "305.80",
      "open": "306.80",
      "high": "314.00",
      "low": "298.80",
      "close": "299.80",
      "average": "307.9658",
      "volume": "3630",
      "turnover": "1117916",
      "trades": "129"
    },
    {
      "date": "2022-08-25",
      "bid": "306.40",
      "ask": "310.00",
      "open": "312.00",
      "high": "312.00",
      "low": "305.40",
      "close": "306.60",
      "average": "309.2324",
      "volume": "6180",
      "turnover": "1907087.1",
      "trades": "69"
    },
    {
      "date": "2022-08-26",
      "bid": "306.60",
      "ask": "306.80",
      "open": "310.00",
      "high": "311.80",
      "low": "306.60",
      "close": "307.00",
      "average": "307.5656",
      "volume": "698",
      "turnover": "214680.8",
      "trades": "45"
    },
    {
      "date": "2022-08-29",
      "bid": "299.80",
      "ask": "301.40",
      "open": "307.00",
      "high": "309.00",
      "low": "298.60",
      "close": "298.60",
      "average": "304.1757",
      "volume": "1819",
      "turnover": "553295.6",
      "trades": "191"
    },
    {
      "date": "2022-08-30",
      "bid": "307.00",
      "ask": "309.00",
      "open": "298.60",
      "high": "311.20",
      "low": "298.60",
      "close": "300.00",
      "average": "307.2706",
      "volume": "3145",
      "turnover": "963705",
      "trades": "140"
    },
    {
      "date": "2022-08-31",
      "bid": "313.60",
      "ask": "314.00",
      "open": "302.00",
      "high": "314.60",
      "low": "302.00",
      "close": "306.20",
      "average": "310.1585",
      "volume": "7626",
      "turnover": "2365282.79",
      "trades": "330"
    },
    {
      "date": "2022-09-01",
      "bid": "300.00",
      "ask": "302.80",
      "open": "306.60",
      "high": "315.80",
      "low": "300.00",
      "close": "300.00",
      "average": "310.3106",
      "volume": "3822",
      "turnover": "1185328.89",
      "trades": "209"
    },
    {
      "date": "2022-09-02",
      "bid": "301.40",
      "ask": "303.20",
      "open": "310.00",
      "high": "314.40",
      "low": "294.60",
      "close": "294.60",
      "average": "305.6795",
      "volume": "4467",
      "turnover": "1366155.4",
      "trades": "249"
    },
    {
      "date": "2022-09-05",
      "bid": "296.80",
      "ask": "305.80",
      "open": "294.00",
      "high": "313.00",
      "low": "287.80",
      "close": "292.00",
      "average": "300.3988",
      "volume": "4179",
      "turnover": "1255366.39",
      "trades": "222"
    },
    {
      "date": "2022-09-06",
      "bid": "305.00",
      "ask": "306.20",
      "open": "300.60",
      "high": "310.00",
      "low": "300.40",
      "close": "300.40",
      "average": "305.6717",
      "volume": "2820",
      "turnover": "862060.6",
      "trades": "192"
    },
    {
      "date": "2022-09-07",
      "bid": "305.80",
      "ask": "306.40",
      "open": "300.60",
      "high": "309.40",
      "low": "300.60",
      "close": "304.20",
      "average": "304.9805",
      "volume": "4691",
      "turnover": "1430663.4",
      "trades": "183"
    },
    {
      "date": "2022-09-08",
      "bid": "298.60",
      "ask": "300.00",
      "open": "304.20",
      "high": "308.40",
      "low": "295.40",
      "close": "297.20",
      "average": "300.9067",
      "volume": "2143",
      "turnover": "644843",
      "trades": "126"
    },
    {
      "date": "2022-09-09",
      "bid": "301.00",
      "ask": "302.00",
      "open": "297.20",
      "high": "307.40",
      "low": "295.40",
      "close": "301.20",
      "average": "299.9305",
      "volume": "5817",
      "turnover": "1744696",
      "trades": "224"
    },
    {
      "date": "2022-09-12",
      "bid": "304.60",
      "ask": "306.00",
      "open": "301.20",
      "high": "306.00",
      "low": "301.20",
      "close": "306.00",
      "average": "305.267",
      "volume": "1802",
      "turnover": "550078.2",
      "trades": "99"
    },
    {
      "date": "2022-09-13",
      "bid": "307.40",
      "ask": "307.80",
      "open": "306.00",
      "high": "310.00",
      "low": "302.80",
      "close": "308.60",
      "average": "307.1187",
      "volume": "4801",
      "turnover": "1474476.8",
      "trades": "189"
    },
    {
      "date": "2022-09-14",
      "bid": "310.20",
      "ask": "311.00",
      "open": "300.20",
      "high": "311.00",
      "low": "300.00",
      "close": "308.60",
      "average": "308.5526",
      "volume": "2936",
      "turnover": "905910.4",
      "trades": "188"
    },
    {
      "date": "2022-09-15",
      "bid": "307.00",
      "ask": "309.00",
      "open": "304.20",
      "high": "310.00",
      "low": "303.20",
      "close": "307.40",
      "average": "308.7467",
      "volume": "2198",
      "turnover": "678605.8",
      "trades": "120"
    },
    {
      "date": "2022-09-16",
      "bid": "302.60",
      "ask": "306.40",
      "open": "302.20",
      "high": "310.00",
      "low": "298.40",
      "close": "298.40",
      "average": "299.7023",
      "volume": "16113",
      "turnover": "4829609.59",
      "trades": "182"
    },
    {
      "date": "2022-09-19",
      "bid": "282.20",
      "ask": "283.80",
      "open": "299.80",
      "high": "300.00",
      "low": "279.40",
      "close": "279.40",
      "average": "287.5462",
      "volume": "3980",
      "turnover": "1144434",
      "trades": "180"
    },
    {
      "date": "2022-09-20",
      "bid": "251.60",
      "ask": "254.80",
      "open": "279.20",
      "high": "279.20",
      "low": "246.40",
      "close": "249.80",
      "average": "258.4467",
      "volume": "9631",
      "turnover": "2489099.79",
      "trades": "375"
    },
    {
      "date": "2022-09-21",
      "bid": "248.20",
      "ask": "249.00",
      "open": "249.00",
      "high": "249.60",
      "low": "240.40",
      "close": "244.60",
      "average": "244.5544",
      "volume": "4854",
      "turnover": "1187067.2",
      "trades": "208"
    },
    {
      "date": "2022-09-22",
      "bid": "237.60",
      "ask": "239.60",
      "open": "244.20",
      "high": "256.00",
      "low": "236.60",
      "close": "236.60",
      "average": "243.4105",
      "volume": "34341",
      "turnover": "8358958.8",
      "trades": "159"
    },
    {
      "date": "2022-09-23",
      "bid": "236.20",
      "ask": "236.60",
      "open": "236.60",
      "high": "259.00",
      "low": "229.40",
      "close": "236.00",
      "average": "237.2164",
      "volume": "6843",
      "turnover": "1623268.6",
      "trades": "220"
    },
    {
      "date": "2022-09-26",
      "bid": "236.60",
      "ask": "238.40",
      "open": "236.00",
      "high": "242.00",
      "low": "234.00",
      "close": "235.00",
      "average": "239.0976",
      "volume": "5131",
      "turnover": "1228448.78",
      "trades": "146"
    },
    {
      "date": "2022-09-27",
      "bid": "233.80",
      "ask": "236.00",
      "open": "238.00",
      "high": "244.20",
      "low": "232.40",
      "close": "236.40",
      "average": "238.1812",
      "volume": "2886",
      "turnover": "687391",
      "trades": "174"
    },
    {
      "date": "2022-09-28",
      "bid": "235.80",
      "ask": "237.00",
      "open": "245.00",
      "high": "248.20",
      "low": "231.80",
      "close": "231.80",
      "average": "237.3857",
      "volume": "3474",
      "turnover": "824677.8",
      "trades": "168"
    },
    {
      "date": "2022-09-29",
      "bid": "224.00",
      "ask": "224.80",
      "open": "231.80",
      "high": "248.20",
      "low": "224.00",
      "close": "224.60",
      "average": "227.7184",
      "volume": "5695",
      "turnover": "1296856.39",
      "trades": "170"
    },
    {
      "date": "2022-09-30",
      "bid": "220.00",
      "ask": "222.40",
      "open": "223.60",
      "high": "224.20",
      "low": "219.60",
      "close": "219.60",
      "average": "222.0155",
      "volume": "3396",
      "turnover": "753964.2",
      "trades": "148"
    },
    {
      "date": "2022-10-03",
      "bid": "226.60",
      "ask": "227.20",
      "open": "219.40",
      "high": "231.00",
      "low": "215.00",
      "close": "225.60",
      "average": "221.6245",
      "volume": "2215",
      "turnover": "491578.9",
      "trades": "204"
    },
    {
      "date": "2022-10-04",
      "bid": "238.00",
      "ask": "248.40",
      "open": "230.60",
      "high": "248.40",
      "low": "228.00",
      "close": "241.00",
      "average": "233.1566",
      "volume": "2335",
      "turnover": "544282.1",
      "trades": "127"
    },
    {
      "date": "2022-10-05",
      "bid": "240.00",
      "ask": "242.00",
      "open": "241.00",
      "high": "248.00",
      "low": "220.20",
      "close": "242.00",
      "average": "242.9153",
      "volume": "2184",
      "turnover": "530527",
      "trades": "103"
    },
    {
      "date": "2022-10-06",
      "bid": "235.40",
      "ask": "235.60",
      "open": "242.00",
      "high": "246.60",
      "low": "235.20",
      "close": "235.80",
      "average": "238.9598",
      "volume": "2116",
      "turnover": "505639",
      "trades": "158"
    },
    {
      "date": "2022-10-07",
      "bid": "237.80",
      "ask": "238.00",
      "open": "240.00",
      "high": "247.40",
      "low": "231.20",
      "close": "231.20",
      "average": "238.4084",
      "volume": "4116",
      "turnover": "981289",
      "trades": "144"
    },
    {
      "date": "2022-10-10",
      "bid": "224.80",
      "ask": "226.00",
      "open": "231.20",
      "high": "231.20",
      "low": "216.80",
      "close": "216.80",
      "average": "225.5367",
      "volume": "2070",
      "turnover": "466931.2",
      "trades": "70"
    },
    {
      "date": "2022-10-11",
      "bid": "219.60",
      "ask": "221.00",
      "open": "220.00",
      "high": "228.60",
      "low": "213.40",
      "close": "220.80",
      "average": "217.7998",
      "volume": "19408",
      "turnover": "4226900.5",
      "trades": "206"
    },
    {
      "date": "2022-10-12",
      "bid": "206.80",
      "ask": "207.20",
      "open": "228.00",
      "high": "228.00",
      "low": "206.20",
      "close": "206.20",
      "average": "213.5417",
      "volume": "4909",
      "turnover": "1048276.4",
      "trades": "186"
    },
    {
      "date": "2022-10-13",
      "bid": "201.80",
      "ask": "203.00",
      "open": "210.00",
      "high": "210.00",
      "low": "200.00",
      "close": "203.80",
      "average": "202.7009",
      "volume": "5659",
      "turnover": "1147084.39",
      "trades": "214"
    },
    {
      "date": "2022-10-14",
      "bid": "198.80",
      "ask": "199.30",
      "open": "203.00",
      "high": "204.80",
      "low": "197.00",
      "close": "197.70",
      "average": "198.8266",
      "volume": "9501",
      "turnover": "1889052",
      "trades": "346"
    },
    {
      "date": "2022-10-17",
      "bid": "207.60",
      "ask": "208.00",
      "open": "196.70",
      "high": "210.00",
      "low": "195.00",
      "close": "209.20",
      "average": "203.2575",
      "volume": "8217",
      "turnover": "1670166.5",
      "trades": "317"
    },
    {
      "date": "2022-10-18",
      "bid": "207.60",
      "ask": "209.80",
      "open": "218.00",
      "high": "218.00",
      "low": "206.60",
      "close": "206.80",
      "average": "210.2742",
      "volume": "3918",
      "turnover": "823854.4",
      "trades": "131"
    },
    {
      "date": "2022-10-19",
      "bid": "207.00",
      "ask": "207.20",
      "open": "209.00",
      "high": "212.20",
      "low": "204.60",
      "close": "205.60",
      "average": "208.8099",
      "volume": "35048",
      "turnover": "7301818.4",
      "trades": "107"
    },
    {
      "date": "2022-10-20",
      "bid": "210.00",
      "ask": "210.80",
      "open": "209.00",
      "high": "213.00",
      "low": "203.00",
      "close": "210.60",
      "average": "211.9931",
      "volume": "154946",
      "turnover": "32847485.8",
      "trades": "197"
    },
    {
      "date": "2022-10-21",
      "bid": "210.80",
      "ask": "211.60",
      "open": "210.60",
      "high": "214.00",
      "low": "208.80",
      "close": "208.80",
      "average": "211.796",
      "volume": "1352",
      "turnover": "286348.2",
      "trades": "85"
    },
    {
      "date": "2022-10-24",
      "bid": "209.20",
      "ask": "210.40",
      "open": "208.80",
      "high": "216.60",
      "low": "204.20",
      "close": "209.60",
      "average": "210.2899",
      "volume": "2776",
      "turnover": "583764.8",
      "trades": "116"
    },
    {
      "date": "2022-10-25",
      "bid": "204.40",
      "ask": "205.20",
      "open": "219.80",
      "high": "219.80",
      "low": "194.60",
      "close": "204.40",
      "average": "202.4927",
      "volume": "14563",
      "turnover": "2948532.9",
      "trades": "510"
    },
    {
      "date": "2022-10-26",
      "bid": "206.40",
      "ask": "207.60",
      "open": "204.40",
      "high": "210.00",
      "low": "202.60",
      "close": "207.60",
      "average": "207.7851",
      "volume": "3043",
      "turnover": "632290.2",
      "trades": "144"
    },
    {
      "date": "2022-10-27",
      "bid": "204.40",
      "ask": "205.60",
      "open": "206.60",
      "high": "210.00",
      "low": "201.20",
      "close": "204.00",
      "average": "207.5465",
      "volume": "12876",
      "turnover": "2672368.4",
      "trades": "215"
    },
    {
      "date": "2022-10-28",
      "bid": "203.00",
      "ask": "204.40",
      "open": "204.00",
      "high": "207.60",
      "low": "200.40",
      "close": "202.00",
      "average": "203.4883",
      "volume": "2869",
      "turnover": "583808",
      "trades": "104"
    },
    {
      "date": "2022-10-31",
      "bid": "202.80",
      "ask": "204.20",
      "open": "203.00",
      "high": "209.40",
      "low": "201.80",
      "close": "201.80",
      "average": "204.711",
      "volume": "3377",
      "turnover": "691309.2",
      "trades": "114"
    },
    {
      "date": "2022-11-01",
      "bid": "207.60",
      "ask": "209.20",
      "open": "201.80",
      "high": "210.00",
      "low": "201.80",
      "close": "207.80",
      "average": "208.7967",
      "volume": "3853",
      "turnover": "804493.8",
      "trades": "116"
    },
    {
      "date": "2022-11-02",
      "bid": "209.20",
      "ask": "209.80",
      "open": "207.80",
      "high": "210.00",
      "low": "206.20",
      "close": "209.00",
      "average": "208.9811",
      "volume": "11860",
      "turnover": "2478515.6",
      "trades": "170"
    },
    {
      "date": "2022-11-03",
      "bid": "209.00",
      "ask": "209.20",
      "open": "209.00",
      "high": "211.20",
      "low": "209.00",
      "close": "209.00",
      "average": "209.2526",
      "volume": "16543",
      "turnover": "3461665.2",
      "trades": "263"
    },
    {
      "date": "2022-11-04",
      "bid": "206.20",
      "ask": "207.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.00",
      "average": "209.2053",
      "volume": "4410",
      "turnover": "922595.4",
      "trades": "54"
    },
    {
      "date": "2022-11-07",
      "bid": "201.80",
      "ask": "202.20",
      "open": "209.00",
      "high": "210.60",
      "low": "200.40",
      "close": "201.60",
      "average": "207.4336",
      "volume": "53902",
      "turnover": "11237076.8",
      "trades": "282"
    },
    {
      "date": "2022-11-08",
      "bid": "206.20",
      "ask": "207.00",
      "open": "201.80",
      "high": "209.80",
      "low": "199.70",
      "close": "205.00",
      "average": "206.5051",
      "volume": "12982",
      "turnover": "2680849.5",
      "trades": "402"
    },
    {
      "date": "2022-11-09",
      "bid": "200.20",
      "ask": "201.80",
      "open": "211.00",
      "high": "211.00",
      "low": "200.40",
      "close": "200.40",
      "average": "204.658",
      "volume": "13960",
      "turnover": "2910445.6",
      "trades": "159"
    },
    {
      "date": "2022-11-10",
      "bid": "201.20",
      "ask": "203.20",
      "open": "202.40",
      "high": "202.40",
      "low": "193.50",
      "close": "200.80",
      "average": "199.2326",
      "volume": "17616",
      "turnover": "3509421.3",
      "trades": "501"
    },
    {
      "date": "2022-11-11",
      "bid": "205.80",
      "ask": "208.20",
      "open": "209.80",
      "high": "211.60",
      "low": "198.80",
      "close": "207.00",
      "average": "206.7956",
      "volume": "34012",
      "turnover": "7033533.5",
      "trades": "763"
    },
    {
      "date": "2022-11-14",
      "bid": "203.00",
      "ask": "203.60",
      "open": "205.80",
      "high": "208.60",
      "low": "200.00",
      "close": "203.60",
      "average": "202.7808",
      "volume": "8606",
      "turnover": "1745131.4",
      "trades": "372"
    },
    {
      "date": "2022-11-15",
      "bid": "197.60",
      "ask": "198.80",
      "open": "203.00",
      "high": "203.60",
      "low": "197.00",
      "close": "197.60",
      "average": "200.5948",
      "volume": "12742",
      "turnover": "2555978.6",
      "trades": "400"
    },
    {
      "date": "2022-11-16",
      "bid": "189.00",
      "ask": "202.40",
      "open": "202.40",
      "high": "202.40",
      "low": "189.80",
      "close": "189.80",
      "average": "196.1846",
      "volume": "9913",
      "turnover": "1944778.3",
      "trades": "317"
    },
    {
      "date": "2022-11-17",
      "bid": "195.80",
      "ask": "196.50",
      "open": "192.40",
      "high": "196.30",
      "low": "189.90",
      "close": "195.70",
      "average": "191.619",
      "volume": "11405",
      "turnover": "2183432.2",
      "trades": "435"
    },
    {
      "date": "2022-11-18",
      "bid": "193.00",
      "ask": "193.40",
      "open": "195.70",
      "high": "200.40",
      "low": "189.00",
      "close": "193.00",
      "average": "193.3177",
      "volume": "18599",
      "turnover": "3576297.9",
      "trades": "428"
    },
    {
      "date": "2022-11-21",
      "bid": "191.50",
      "ask": "191.90",
      "open": "193.00",
      "high": "193.10",
      "low": "191.20",
      "close": "191.50",
      "average": "191.5363",
      "volume": "6009",
      "turnover": "1150941.89",
      "trades": "216"
    },
    {
      "date": "2022-11-22",
      "bid": "182.10",
      "ask": "182.60",
      "open": "192.10",
      "high": "193.70",
      "low": "180.10",
      "close": "182.00",
      "average": "185.3902",
      "volume": "10026",
      "turnover": "1858721.9",
      "trades": "364"
    },
    {
      "date": "2022-11-23",
      "bid": "182.10",
      "ask": "182.50",
      "open": "182.00",
      "high": "185.50",
      "low": "181.00",
      "close": "182.00",
      "average": "182.1583",
      "volume": "7263",
      "turnover": "1323015.5",
      "trades": "282"
    },
    {
      "date": "2022-11-24",
      "bid": "180.70",
      "ask": "181.20",
      "open": "182.00",
      "high": "185.50",
      "low": "180.00",
      "close": "182.30",
      "average": "183.4625",
      "volume": "7475",
      "turnover": "1371382",
      "trades": "329"
    },
    {
      "date": "2022-11-25",
      "bid": "183.60",
      "ask": "184.30",
      "open": "182.50",
      "high": "188.60",
      "low": "181.90",
      "close": "185.00",
      "average": "185.6188",
      "volume": "9227",
      "turnover": "1712735.1",
      "trades": "359"
    },
    {
      "date": "2022-11-28",
      "bid": "194.20",
      "ask": "194.60",
      "open": "187.00",
      "high": "199.90",
      "low": "186.60",
      "close": "194.80",
      "average": "194.8528",
      "volume": "13576",
      "turnover": "2645325.5",
      "trades": "379"
    },
    {
      "date": "2022-11-29",
      "bid": "195.00",
      "ask": "195.10",
      "open": "194.80",
      "high": "204.80",
      "low": "194.20",
      "close": "194.20",
      "average": "197.9891",
      "volume": "12484",
      "turnover": "2471725.9",
      "trades": "479"
    },
    {
      "date": "2022-11-30",
      "bid": "195.40",
      "ask": "197.40",
      "open": "194.00",
      "high": "201.40",
      "low": "193.80",
      "close": "194.80",
      "average": "194.8648",
      "volume": "286739",
      "turnover": "55877269.8",
      "trades": "717"
    },
    {
      "date": "2022-12-01",
      "bid": "206.40",
      "ask": "207.60",
      "open": "194.00",
      "high": "209.20",
      "low": "194.00",
      "close": "207.60",
      "average": "203.7043",
      "volume": "7913",
      "turnover": "1611912",
      "trades": "235"
    },
    {
      "date": "2022-12-02",
      "bid": "210.60",
      "ask": "211.20",
      "open": "206.60",
      "high": "214.80",
      "low": "203.00",
      "close": "211.20",
      "average": "209.2869",
      "volume": "6870",
      "turnover": "1437800.8",
      "trades": "246"
    },
    {
      "date": "2022-12-05",
      "bid": "214.40",
      "ask": "215.80",
      "open": "211.40",
      "high": "218.60",
      "low": "210.20",
      "close": "215.40",
      "average": "214.4801",
      "volume": "12658",
      "turnover": "2714889.4",
      "trades": "298"
    },
    {
      "date": "2022-12-06",
      "bid": "213.60",
      "ask": "214.60",
      "open": "215.40",
      "high": "219.40",
      "low": "209.40",
      "close": "213.00",
      "average": "212.5727",
      "volume": "14167",
      "turnover": "3012741.8",
      "trades": "290"
    },
    {
      "date": "2022-12-07",
      "bid": "210.80",
      "ask": "211.60",
      "open": "202.00",
      "high": "212.00",
      "low": "202.00",
      "close": "210.00",
      "average": "209.7003",
      "volume": "45318",
      "turnover": "9450950.6",
      "trades": "238"
    },
    {
      "date": "2022-12-08",
      "bid": "208.80",
      "ask": "210.00",
      "open": "209.80",
      "high": "211.60",
      "low": "205.20",
      "close": "208.20",
      "average": "208.0697",
      "volume": "5670",
      "turnover": "1179755.39",
      "trades": "152"
    },
    {
      "date": "2022-12-09",
      "bid": "218.40",
      "ask": "219.80",
      "open": "207.20",
      "high": "219.00",
      "low": "207.20",
      "close": "218.60",
      "average": "213.6058",
      "volume": "12186",
      "turnover": "2603000",
      "trades": "269"
    },
    {
      "date": "2022-12-12",
      "bid": "218.00",
      "ask": "219.20",
      "open": "210.00",
      "high": "219.20",
      "low": "208.00",
      "close": "218.80",
      "average": "216.6252",
      "volume": "2987",
      "turnover": "647059.4",
      "trades": "144"
    },
    {
      "date": "2022-12-13",
      "bid": "221.40",
      "ask": "222.60",
      "open": "218.80",
      "high": "226.80",
      "low": "217.80",
      "close": "222.60",
      "average": "222.9417",
      "volume": "8793",
      "turnover": "1960326.2",
      "trades": "240"
    },
    {
      "date": "2022-12-14",
      "bid": "224.40",
      "ask": "225.60",
      "open": "222.60",
      "high": "226.40",
      "low": "221.20",
      "close": "224.20",
      "average": "225.3157",
      "volume": "21842",
      "turnover": "4921346.59",
      "trades": "105"
    },
    {
      "date": "2022-12-15",
      "bid": "219.60",
      "ask": "220.40",
      "open": "224.20",
      "high": "228.00",
      "low": "218.60",
      "close": "218.60",
      "average": "224.3299",
      "volume": "6948",
      "turnover": "1558644",
      "trades": "216"
    },
    {
      "date": "2022-12-16",
      "bid": "213.40",
      "ask": "213.80",
      "open": "216.00",
      "high": "216.40",
      "low": "209.20",
      "close": "214.00",
      "average": "212.837",
      "volume": "7585",
      "turnover": "1614228.2",
      "trades": "164"
    },
    {
      "date": "2022-12-19",
      "bid": "209.00",
      "ask": "210.00",
      "open": "205.00",
      "high": "216.40",
      "low": "204.80",
      "close": "209.60",
      "average": "210.1755",
      "volume": "4803",
      "turnover": "1009762.4",
      "trades": "226"
    },
    {
      "date": "2022-12-20",
      "bid": "210.00",
      "ask": "210.40",
      "open": "209.00",
      "high": "210.40",
      "low": "205.00",
      "close": "210.00",
      "average": "207.1915",
      "volume": "58360",
      "turnover": "12091697",
      "trades": "222"
    },
    {
      "date": "2022-12-21",
      "bid": "210.40",
      "ask": "211.20",
      "open": "207.20",
      "high": "212.60",
      "low": "207.20",
      "close": "211.80",
      "average": "209.5051",
      "volume": "8103",
      "turnover": "1697619.6",
      "trades": "297"
    },
    {
      "date": "2022-12-22",
      "bid": "212.40",
      "ask": "213.20",
      "open": "211.80",
      "high": "213.80",
      "low": "210.60",
      "close": "212.40",
      "average": "212.5134",
      "volume": "26780",
      "turnover": "5688693.4",
      "trades": "122"
    },
    {
      "date": "2022-12-23",
      "bid": "214.00",
      "ask": "215.00",
      "open": "213.80",
      "high": "215.00",
      "low": "210.40",
      "close": "214.00",
      "average": "213.1373",
      "volume": "5164",
      "turnover": "1100641.2",
      "trades": "113"
    },
    {
      "date": "2022-12-27",
      "bid": "220.00",
      "ask": "225.80",
      "open": "217.00",
      "high": "219.60",
      "low": "214.80",
      "close": "218.00",
      "average": "217.1222",
      "volume": "3894",
      "turnover": "845473.8",
      "trades": "121"
    },
    {
      "date": "2022-12-28",
      "bid": "232.80",
      "ask": "234.40",
      "open": "222.00",
      "high": "237.00",
      "low": "222.00",
      "close": "233.20",
      "average": "232.2694",
      "volume": "15350",
      "turnover": "3565336",
      "trades": "638"
    },
    {
      "date": "2022-12-29",
      "bid": "231.20",
      "ask": "232.60",
      "open": "233.80",
      "high": "234.80",
      "low": "225.20",
      "close": "230.00",
      "average": "230.534",
      "volume": "11830",
      "turnover": "2727216.8",
      "trades": "354"
    },
    {
      "date": "2022-12-30",
      "bid": "231.80",
      "ask": "232.40",
      "open": "230.00",
      "high": "235.00",
      "low": "230.00",
      "close": "230.00",
      "average": "231.5125",
      "volume": "4442",
      "turnover": "1028378.6",
      "trades": "182"
    },
    {
      "date": "2023-01-02",
      "bid": "235.80",
      "ask": "236.40",
      "open": "230.00",
      "high": "237.80",
      "low": "230.00",
      "close": "232.80",
      "average": "233.4092",
      "volume": "4870",
      "turnover": "1136703",
      "trades": "218"
    },
    {
      "date": "2023-01-03",
      "bid": "242.00",
      "ask": "244.40",
      "open": "232.80",
      "high": "248.80",
      "low": "232.80",
      "close": "242.80",
      "average": "240.6276",
      "volume": "9021",
      "turnover": "2170701.4",
      "trades": "268"
    },
    {
      "date": "2023-01-04",
      "bid": "239.60",
      "ask": "240.60",
      "open": "245.00",
      "high": "245.00",
      "low": "233.60",
      "close": "238.60",
      "average": "239.9834",
      "volume": "11987",
      "turnover": "2876664.2",
      "trades": "406"
    },
    {
      "date": "2023-01-05",
      "bid": "236.60",
      "ask": "237.20",
      "open": "238.60",
      "high": "238.60",
      "low": "236.20",
      "close": "236.60",
      "average": "237.414",
      "volume": "1925",
      "turnover": "457022",
      "trades": "91"
    },
    {
      "date": "2023-01-09",
      "bid": "237.20",
      "ask": "238.20",
      "open": "234.00",
      "high": "240.60",
      "low": "234.00",
      "close": "236.80",
      "average": "236.8022",
      "volume": "20809",
      "turnover": "4930260.4",
      "trades": "333"
    },
    {
      "date": "2023-01-10",
      "bid": "237.00",
      "ask": "237.60",
      "open": "236.80",
      "high": "241.40",
      "low": "235.00",
      "close": "237.00",
      "average": "237.7507",
      "volume": "5088",
      "turnover": "1209958",
      "trades": "179"
    },
    {
      "date": "2023-01-11",
      "bid": "238.80",
      "ask": "240.20",
      "open": "236.00",
      "high": "246.20",
      "low": "233.80",
      "close": "237.80",
      "average": "241.0997",
      "volume": "14667",
      "turnover": "3536201.8",
      "trades": "302"
    },
    {
      "date": "2023-01-12",
      "bid": "244.60",
      "ask": "248.00",
      "open": "237.80",
      "high": "256.40",
      "low": "235.40",
      "close": "248.60",
      "average": "247.054",
      "volume": "9433",
      "turnover": "2330460.6",
      "trades": "349"
    },
    {
      "date": "2023-01-13",
      "bid": "244.80",
      "ask": "246.40",
      "open": "248.80",
      "high": "253.00",
      "low": "242.20",
      "close": "244.60",
      "average": "244.9399",
      "volume": "4818",
      "turnover": "1180120.39",
      "trades": "190"
    },
    {
      "date": "2023-01-16",
      "bid": "249.60",
      "ask": "250.40",
      "open": "245.00",
      "high": "251.20",
      "low": "244.00",
      "close": "248.00",
      "average": "248.2364",
      "volume": "4431",
      "turnover": "1099935.39",
      "trades": "187"
    },
    {
      "date": "2023-01-17",
      "bid": "250.80",
      "ask": "251.60",
      "open": "251.00",
      "high": "259.00",
      "low": "247.60",
      "close": "249.80",
      "average": "250.6704",
      "volume": "4054",
      "turnover": "1016217.6",
      "trades": "197"
    },
    {
      "date": "2023-01-18",
      "bid": "250.80",
      "ask": "252.00",
      "open": "250.00",
      "high": "255.00",
      "low": "247.80",
      "close": "249.00",
      "average": "250.8915",
      "volume": "8995",
      "turnover": "2255771.43",
      "trades": "235"
    },
    {
      "date": "2023-01-19",
      "bid": "248.20",
      "ask": "248.80",
      "open": "249.00",
      "high": "255.00",
      "low": "247.20",
      "close": "247.80",
      "average": "248.1502",
      "volume": "109039",
      "turnover": "27058048",
      "trades": "217"
    },
    {
      "date": "2023-01-20",
      "bid": "231.00",
      "ask": "232.40",
      "open": "237.40",
      "high": "247.40",
      "low": "230.40",
      "close": "230.40",
      "average": "235.8997",
      "volume": "7096",
      "turnover": "1673944.4",
      "trades": "278"
    },
    {
      "date": "2023-01-23",
      "bid": "233.80",
      "ask": "234.80",
      "open": "230.40",
      "high": "235.00",
      "low": "229.80",
      "close": "234.60",
      "average": "232.7088",
      "volume": "3751",
      "turnover": "872884.8",
      "trades": "193"
    },
    {
      "date": "2023-01-24",
      "bid": "232.20",
      "ask": "233.40",
      "open": "235.00",
      "high": "235.40",
      "low": "232.00",
      "close": "232.60",
      "average": "232.662",
      "volume": "5633",
      "turnover": "1310584.8",
      "trades": "208"
    },
    {
      "date": "2023-01-25",
      "bid": "224.40",
      "ask": "227.60",
      "open": "232.60",
      "high": "233.00",
      "low": "220.80",
      "close": "223.60",
      "average": "224.7319",
      "volume": "5334",
      "turnover": "1198717.39",
      "trades": "207"
    },
    {
      "date": "2023-01-26",
      "bid": "228.00",
      "ask": "228.80",
      "open": "222.00",
      "high": "231.20",
      "low": "221.40",
      "close": "228.20",
      "average": "227.8155",
      "volume": "2227",
      "turnover": "507345.2",
      "trades": "129"
    },
    {
      "date": "2023-01-27",
      "bid": "232.00",
      "ask": "234.00",
      "open": "228.20",
      "high": "234.00",
      "low": "228.00",
      "close": "233.80",
      "average": "231.419",
      "volume": "1277",
      "turnover": "295522",
      "trades": "94"
    },
    {
      "date": "2023-01-30",
      "bid": "228.80",
      "ask": "230.00",
      "open": "233.80",
      "high": "233.80",
      "low": "225.40",
      "close": "228.40",
      "average": "228.7476",
      "volume": "6057",
      "turnover": "1389581.4",
      "trades": "143"
    },
    {
      "date": "2023-01-31",
      "bid": "229.00",
      "ask": "230.20",
      "open": "228.40",
      "high": "232.20",
      "low": "228.40",
      "close": "229.00",
      "average": "229.2038",
      "volume": "2410",
      "turnover": "552381.2",
      "trades": "111"
    },
    {
      "date": "2023-02-01",
      "bid": "223.00",
      "ask": "227.60",
      "open": "229.00",
      "high": "232.80",
      "low": "223.00",
      "close": "227.00",
      "average": "227.4285",
      "volume": "4756",
      "turnover": "1081649.8",
      "trades": "157"
    },
    {
      "date": "2023-02-02",
      "bid": "237.00",
      "ask": "237.20",
      "open": "227.00",
      "high": "238.40",
      "low": "227.00",
      "close": "238.40",
      "average": "236.2405",
      "volume": "10487",
      "turnover": "2478297.13",
      "trades": "242"
    },
    {
      "date": "2023-02-03",
      "bid": "241.00",
      "ask": "243.80",
      "open": "233.00",
      "high": "245.60",
      "low": "233.00",
      "close": "245.00",
      "average": "239.7755",
      "volume": "6620",
      "turnover": "1587313.6",
      "trades": "176"
    },
    {
      "date": "2023-02-06",
      "bid": "243.40",
      "ask": "249.20",
      "open": "245.00",
      "high": "246.40",
      "low": "240.60",
      "close": "244.20",
      "average": "243.587",
      "volume": "2227",
      "turnover": "542468.2",
      "trades": "99"
    },
    {
      "date": "2023-02-07",
      "bid": "244.00",
      "ask": "245.00",
      "open": "246.60",
      "high": "246.60",
      "low": "242.40",
      "close": "244.20",
      "average": "244.1314",
      "volume": "3306",
      "turnover": "807098.4",
      "trades": "125"
    },
    {
      "date": "2023-02-08",
      "bid": "245.20",
      "ask": "247.80",
      "open": "244.40",
      "high": "252.40",
      "low": "244.20",
      "close": "245.20",
      "average": "249.0282",
      "volume": "43020",
      "turnover": "10724839.26",
      "trades": "138"
    },
    {
      "date": "2023-02-09",
      "bid": "240.60",
      "ask": "244.60",
      "open": "247.60",
      "high": "247.60",
      "low": "240.80",
      "close": "240.80",
      "average": "241.7191",
      "volume": "1616",
      "turnover": "390618",
      "trades": "60"
    },
    {
      "date": "2023-02-10",
      "bid": "235.40",
      "ask": "237.60",
      "open": "240.00",
      "high": "240.80",
      "low": "234.60",
      "close": "237.40",
      "average": "238.0864",
      "volume": "1975",
      "turnover": "470220.6",
      "trades": "96"
    },
    {
      "date": "2023-02-13",
      "bid": "242.20",
      "ask": "243.20",
      "open": "236.00",
      "high": "243.60",
      "low": "234.00",
      "close": "240.20",
      "average": "239.4051",
      "volume": "3303",
      "turnover": "790755",
      "trades": "124"
    },
    {
      "date": "2023-02-14",
      "bid": "230.00",
      "ask": "241.80",
      "open": "245.00",
      "high": "247.60",
      "low": "239.00",
      "close": "239.00",
      "average": "242.4426",
      "volume": "7702",
      "turnover": "1880280.8",
      "trades": "100"
    },
    {
      "date": "2023-02-15",
      "bid": "244.20",
      "ask": "249.20",
      "open": "237.00",
      "high": "246.00",
      "low": "230.00",
      "close": "239.40",
      "average": "238.8849",
      "volume": "3335",
      "turnover": "796681",
      "trades": "117"
    },
    {
      "date": "2023-02-16",
      "bid": "243.40",
      "ask": "244.60",
      "open": "252.80",
      "high": "257.00",
      "low": "241.00",
      "close": "242.60",
      "average": "249.0731",
      "volume": "4897",
      "turnover": "1219710.8",
      "trades": "146"
    },
    {
      "date": "2023-02-17",
      "bid": "245.20",
      "ask": "247.40",
      "open": "241.00",
      "high": "249.00",
      "low": "240.00",
      "close": "246.60",
      "average": "245.5152",
      "volume": "3039",
      "turnover": "746113.2",
      "trades": "101"
    },
    {
      "date": "2023-02-20",
      "bid": "245.40",
      "ask": "246.20",
      "open": "246.60",
      "high": "249.80",
      "low": "242.20",
      "close": "245.40",
      "average": "246.0077",
      "volume": "33601",
      "turnover": "8266103.8",
      "trades": "153"
    },
    {
      "date": "2023-02-21",
      "bid": "245.00",
      "ask": "246.80",
      "open": "246.20",
      "high": "247.80",
      "low": "244.00",
      "close": "245.20",
      "average": "245.607",
      "volume": "18452",
      "turnover": "4531939.8",
      "trades": "84"
    },
    {
      "date": "2023-02-22",
      "bid": "244.80",
      "ask": "245.20",
      "open": "247.00",
      "high": "249.00",
      "low": "240.80",
      "close": "246.00",
      "average": "245.114",
      "volume": "2553",
      "turnover": "625776",
      "trades": "129"
    },
    {
      "date": "2023-02-23",
      "bid": "237.00",
      "ask": "239.80",
      "open": "245.00",
      "high": "246.60",
      "low": "236.00",
      "close": "239.60",
      "average": "243.2394",
      "volume": "8665",
      "turnover": "2107669.6",
      "trades": "256"
    },
    {
      "date": "2023-02-24",
      "bid": "243.20",
      "ask": "249.40",
      "open": "259.00",
      "high": "259.00",
      "low": "241.00",
      "close": "247.40",
      "average": "241.6665",
      "volume": "15759",
      "turnover": "3808422.4",
      "trades": "141"
    },
    {
      "date": "2023-02-27",
      "bid": "254.00",
      "ask": "254.20",
      "open": "247.40",
      "high": "254.80",
      "low": "247.40",
      "close": "253.20",
      "average": "251.8952",
      "volume": "11336",
      "turnover": "2828497.2",
      "trades": "143"
    },
    {
      "date": "2023-02-28",
      "bid": "265.80",
      "ask": "266.80",
      "open": "256.40",
      "high": "267.60",
      "low": "253.60",
      "close": "265.00",
      "average": "262.3402",
      "volume": "8740",
      "turnover": "2292853.2",
      "trades": "294"
    },
    {
      "date": "2023-03-01",
      "bid": "261.00",
      "ask": "262.00",
      "open": "267.20",
      "high": "274.80",
      "low": "258.80",
      "close": "261.00",
      "average": "264.9019",
      "volume": "10104",
      "turnover": "2676568.6",
      "trades": "284"
    },
    {
      "date": "2023-03-02",
      "bid": "263.00",
      "ask": "263.80",
      "open": "261.00",
      "high": "266.00",
      "low": "258.20",
      "close": "264.00",
      "average": "263.5821",
      "volume": "3014",
      "turnover": "794436.6",
      "trades": "127"
    },
    {
      "date": "2023-03-03",
      "bid": "266.60",
      "ask": "268.60",
      "open": "265.00",
      "high": "270.00",
      "low": "255.20",
      "close": "267.20",
      "average": "265.2276",
      "volume": "13252",
      "turnover": "3466273.6",
      "trades": "257"
    },
    {
      "date": "2023-03-06",
      "bid": "266.00",
      "ask": "267.20",
      "open": "270.00",
      "high": "270.00",
      "low": "255.80",
      "close": "264.60",
      "average": "266.9077",
      "volume": "5183",
      "turnover": "1383382.6",
      "trades": "133"
    },
    {
      "date": "2023-03-07",
      "bid": "270.40",
      "ask": "271.60",
      "open": "268.60",
      "high": "277.00",
      "low": "268.60",
      "close": "270.00",
      "average": "270.9968",
      "volume": "5566",
      "turnover": "1508368.2",
      "trades": "135"
    },
    {
      "date": "2023-03-08",
      "bid": "270.00",
      "ask": "271.00",
      "open": "270.20",
      "high": "273.20",
      "low": "267.40",
      "close": "270.00",
      "average": "269.9978",
      "volume": "5177",
      "turnover": "1400185.2",
      "trades": "74"
    },
    {
      "date": "2023-03-09",
      "bid": "265.00",
      "ask": "266.20",
      "open": "270.00",
      "high": "270.00",
      "low": "258.20",
      "close": "265.00",
      "average": "262.8996",
      "volume": "3608",
      "turnover": "948541.6",
      "trades": "153"
    },
    {
      "date": "2023-03-10",
      "bid": "252.00",
      "ask": "252.80",
      "open": "260.00",
      "high": "260.00",
      "low": "249.00",
      "close": "252.80",
      "average": "252.781",
      "volume": "7970",
      "turnover": "2014664.8",
      "trades": "174"
    },
    {
      "date": "2023-03-13",
      "bid": "250.00",
      "ask": "251.40",
      "open": "253.00",
      "high": "266.80",
      "low": "241.80",
      "close": "251.40",
      "average": "249.7664",
      "volume": "4030",
      "turnover": "1006558.6",
      "trades": "127"
    },
    {
      "date": "2023-03-14",
      "bid": "263.40",
      "ask": "264.00",
      "open": "246.20",
      "high": "265.20",
      "low": "246.20",
      "close": "263.80",
      "average": "261.5448",
      "volume": "2973",
      "turnover": "777572.8",
      "trades": "115"
    },
    {
      "date": "2023-03-15",
      "bid": "250.00",
      "ask": "250.60",
      "open": "279.20",
      "high": "279.20",
      "low": "250.00",
      "close": "250.00",
      "average": "253.5058",
      "volume": "5624",
      "turnover": "1425716.4",
      "trades": "152"
    },
    {
      "date": "2023-03-16",
      "bid": "251.20",
      "ask": "252.80",
      "open": "250.00",
      "high": "252.60",
      "low": "238.60",
      "close": "250.20",
      "average": "248.5127",
      "volume": "2634",
      "turnover": "654582.4",
      "trades": "105"
    },
    {
      "date": "2023-03-17",
      "bid": "247.00",
      "ask": "248.00",
      "open": "250.20",
      "high": "253.00",
      "low": "247.00",
      "close": "247.00",
      "average": "249.5661",
      "volume": "3635",
      "turnover": "907183.6",
      "trades": "117"
    },
    {
      "date": "2023-03-20",
      "bid": "233.20",
      "ask": "234.60",
      "open": "246.00",
      "high": "246.00",
      "low": "232.60",
      "close": "234.00",
      "average": "235.3649",
      "volume": "50093",
      "turnover": "11795941.3",
      "trades": "221"
    },
    {
      "date": "2023-03-21",
      "bid": "242.40",
      "ask": "243.60",
      "open": "235.60",
      "high": "243.40",
      "low": "235.60",
      "close": "243.40",
      "average": "240.5502",
      "volume": "2897",
      "turnover": "696873.8",
      "trades": "88"
    },
    {
      "date": "2023-03-22",
      "bid": "237.00",
      "ask": "237.80",
      "open": "243.40",
      "high": "243.40",
      "low": "236.40",
      "close": "238.80",
      "average": "238.2556",
      "volume": "4165",
      "turnover": "992334.6",
      "trades": "158"
    },
    {
      "date": "2023-03-23",
      "bid": "237.60",
      "ask": "240.60",
      "open": "238.80",
      "high": "240.60",
      "low": "230.80",
      "close": "240.20",
      "average": "235.4454",
      "volume": "1815",
      "turnover": "427333.4",
      "trades": "70"
    },
    {
      "date": "2023-03-24",
      "bid": "231.60",
      "ask": "233.00",
      "open": "240.20",
      "high": "240.20",
      "low": "231.20",
      "close": "233.00",
      "average": "233.1601",
      "volume": "818",
      "turnover": "190725",
      "trades": "58"
    },
    {
      "date": "2023-03-27",
      "bid": "223.20",
      "ask": "224.00",
      "open": "230.00",
      "high": "230.60",
      "low": "222.60",
      "close": "222.80",
      "average": "224.9168",
      "volume": "4143",
      "turnover": "931830.4",
      "trades": "205"
    },
    {
      "date": "2023-03-28",
      "bid": "218.00",
      "ask": "219.40",
      "open": "223.60",
      "high": "225.80",
      "low": "216.20",
      "close": "217.60",
      "average": "221.0651",
      "volume": "3738",
      "turnover": "826341.2",
      "trades": "108"
    },
    {
      "date": "2023-03-29",
      "bid": "216.00",
      "ask": "217.60",
      "open": "217.60",
      "high": "217.80",
      "low": "213.80",
      "close": "217.20",
      "average": "216.0424",
      "volume": "4276",
      "turnover": "923804.4",
      "trades": "151"
    },
    {
      "date": "2023-03-30",
      "bid": "226.20",
      "ask": "227.60",
      "open": "220.20",
      "high": "230.80",
      "low": "220.00",
      "close": "226.20",
      "average": "226.5046",
      "volume": "3578",
      "turnover": "810433.6",
      "trades": "93"
    },
    {
      "date": "2023-03-31",
      "bid": "232.20",
      "ask": "234.40",
      "open": "225.00",
      "high": "239.00",
      "low": "224.80",
      "close": "230.60",
      "average": "230.0698",
      "volume": "3758",
      "turnover": "864602.4",
      "trades": "102"
    },
    {
      "date": "2023-04-03",
      "bid": "223.00",
      "ask": "225.00",
      "open": "230.50",
      "high": "230.50",
      "low": "220.00",
      "close": "222.50",
      "average": "223.7855",
      "volume": "4040",
      "turnover": "904118.25",
      "trades": "120"
    },
    {
      "date": "2023-04-04",
      "bid": "227.00",
      "ask": "228.50",
      "open": "225.00",
      "high": "234.00",
      "low": "225.00",
      "close": "227.00",
      "average": "229.754",
      "volume": "3788",
      "turnover": "870308",
      "trades": "91"
    },
    {
      "date": "2023-04-05",
      "bid": "230.00",
      "ask": "232.50",
      "open": "227.00",
      "high": "232.00",
      "low": "227.00",
      "close": "232.00",
      "average": "229.6171",
      "volume": "2563",
      "turnover": "588508.5",
      "trades": "90"
    },
    {
      "date": "2023-04-06",
      "bid": "233.50",
      "ask": "234.50",
      "open": "232.00",
      "high": "236.00",
      "low": "232.00",
      "close": "234.00",
      "average": "233.821",
      "volume": "500",
      "turnover": "116910.5",
      "trades": "34"
    },
    {
      "date": "2023-04-11",
      "bid": "240.00",
      "ask": "240.50",
      "open": "232.00",
      "high": "240.50",
      "low": "232.00",
      "close": "238.50",
      "average": "236.9957",
      "volume": "2920",
      "turnover": "692027.5",
      "trades": "106"
    },
    {
      "date": "2023-04-12",
      "bid": "236.50",
      "ask": "238.00",
      "open": "243.50",
      "high": "243.50",
      "low": "232.00",
      "close": "235.00",
      "average": "237.3924",
      "volume": "1789",
      "turnover": "424695",
      "trades": "77"
    },
    {
      "date": "2023-04-13",
      "bid": "233.50",
      "ask": "234.50",
      "open": "233.00",
      "high": "237.00",
      "low": "233.00",
      "close": "233.00",
      "average": "234.203",
      "volume": "928",
      "turnover": "217345.75",
      "trades": "88"
    },
    {
      "date": "2023-04-14",
      "bid": "234.50",
      "ask": "235.50",
      "open": "233.00",
      "high": "241.50",
      "low": "233.00",
      "close": "234.50",
      "average": "236.5726",
      "volume": "978",
      "turnover": "231368",
      "trades": "61"
    },
    {
      "date": "2023-04-17",
      "bid": "231.50",
      "ask": "232.00",
      "open": "234.50",
      "high": "239.50",
      "low": "230.50",
      "close": "233.00",
      "average": "233.4884",
      "volume": "2521",
      "turnover": "590298.5",
      "trades": "74"
    },
    {
      "date": "2023-04-18",
      "bid": "235.00",
      "ask": "236.50",
      "open": "233.00",
      "high": "235.00",
      "low": "229.50",
      "close": "235.00",
      "average": "233.1251",
      "volume": "2587",
      "turnover": "601799.5",
      "trades": "56"
    },
    {
      "date": "2023-04-19",
      "bid": "237.50",
      "ask": "238.50",
      "open": "235.00",
      "high": "243.50",
      "low": "235.00",
      "close": "239.50",
      "average": "240.3604",
      "volume": "2508",
      "turnover": "602824",
      "trades": "109"
    },
    {
      "date": "2023-04-20",
      "bid": "224.00",
      "ask": "226.00",
      "open": "235.00",
      "high": "235.50",
      "low": "224.00",
      "close": "224.00",
      "average": "227.7613",
      "volume": "3632",
      "turnover": "827260",
      "trades": "188"
    },
    {
      "date": "2023-04-21",
      "bid": "226.50",
      "ask": "229.50",
      "open": "224.00",
      "high": "230.00",
      "low": "223.50",
      "close": "230.00",
      "average": "227.4121",
      "volume": "5834",
      "turnover": "1312160.5",
      "trades": "59"
    },
    {
      "date": "2023-04-24",
      "bid": "223.50",
      "ask": "226.00",
      "open": "228.00",
      "high": "236.50",
      "low": "223.50",
      "close": "223.50",
      "average": "229.0886",
      "volume": "6327",
      "turnover": "1450227.75",
      "trades": "124"
    },
    {
      "date": "2023-04-25",
      "bid": "219.00",
      "ask": "219.50",
      "open": "223.50",
      "high": "226.50",
      "low": "219.00",
      "close": "219.50",
      "average": "221.4686",
      "volume": "134628",
      "turnover": "29573757.5",
      "trades": "161"
    },
    {
      "date": "2023-04-26",
      "bid": "241.00",
      "ask": "245.00",
      "open": "224.50",
      "high": "250.00",
      "low": "219.00",
      "close": "250.00",
      "average": "230.5019",
      "volume": "10925",
      "turnover": "2518228.75",
      "trades": "277"
    },
    {
      "date": "2023-04-27",
      "bid": "251.00",
      "ask": "252.50",
      "open": "249.50",
      "high": "256.50",
      "low": "246.00",
      "close": "251.00",
      "average": "253.0733",
      "volume": "4487",
      "turnover": "1137500.25",
      "trades": "120"
    },
    {
      "date": "2023-04-28",
      "bid": "254.50",
      "ask": "255.00",
      "open": "251.00",
      "high": "265.00",
      "low": "251.00",
      "close": "254.00",
      "average": "256.2664",
      "volume": "9519",
      "turnover": "2445780.5",
      "trades": "163"
    },
    {
      "date": "2023-05-02",
      "bid": "246.50",
      "ask": "248.50",
      "open": "254.00",
      "high": "262.00",
      "low": "242.00",
      "close": "249.00",
      "average": "248.7894",
      "volume": "2471",
      "turnover": "614758.5",
      "trades": "94"
    },
    {
      "date": "2023-05-03",
      "bid": "250.00",
      "ask": "251.50",
      "open": "247.00",
      "high": "253.00",
      "low": "247.00",
      "close": "251.50",
      "average": "250.0538",
      "volume": "2338",
      "turnover": "584765",
      "trades": "70"
    },
    {
      "date": "2023-05-04",
      "bid": "257.00",
      "ask": "258.00",
      "open": "268.00",
      "high": "268.00",
      "low": "252.00",
      "close": "257.00",
      "average": "258.4122",
      "volume": "16816",
      "turnover": "4345413",
      "trades": "88"
    },
    {
      "date": "2023-05-05",
      "bid": "266.50",
      "ask": "268.00",
      "open": "258.00",
      "high": "267.50",
      "low": "257.50",
      "close": "266.50",
      "average": "264.0697",
      "volume": "4662",
      "turnover": "1229434",
      "trades": "155"
    },
    {
      "date": "2023-05-08",
      "bid": "264.50",
      "ask": "267.00",
      "open": "267.50",
      "high": "269.50",
      "low": "260.00",
      "close": "268.00",
      "average": "266.1593",
      "volume": "3322",
      "turnover": "885473.75",
      "trades": "110"
    },
    {
      "date": "2023-05-09",
      "bid": "263.00",
      "ask": "264.50",
      "open": "268.00",
      "high": "268.00",
      "low": "254.50",
      "close": "262.00",
      "average": "259.8621",
      "volume": "1149",
      "turnover": "298581.5",
      "trades": "80"
    },
    {
      "date": "2023-05-10",
      "bid": "248.00",
      "ask": "249.50",
      "open": "265.00",
      "high": "265.00",
      "low": "246.00",
      "close": "247.00",
      "average": "257.503",
      "volume": "8685",
      "turnover": "2257547",
      "trades": "178"
    },
    {
      "date": "2023-05-11",
      "bid": "264.00",
      "ask": "267.00",
      "open": "254.00",
      "high": "267.00",
      "low": "251.50",
      "close": "267.00",
      "average": "257.7334",
      "volume": "2106",
      "turnover": "542497.25",
      "trades": "92"
    },
    {
      "date": "2023-05-12",
      "bid": "262.50",
      "ask": "265.00",
      "open": "269.00",
      "high": "269.50",
      "low": "262.00",
      "close": "263.00",
      "average": "264.7332",
      "volume": "2045",
      "turnover": "541428",
      "trades": "57"
    },
    {
      "date": "2023-05-15",
      "bid": "252.50",
      "ask": "253.50",
      "open": "263.00",
      "high": "265.00",
      "low": "247.00",
      "close": "252.00",
      "average": "252.7868",
      "volume": "9489",
      "turnover": "2402216.5",
      "trades": "209"
    },
    {
      "date": "2023-05-16",
      "bid": "250.50",
      "ask": "253.00",
      "open": "253.00",
      "high": "256.00",
      "low": "238.00",
      "close": "250.50",
      "average": "249.1918",
      "volume": "6181",
      "turnover": "1536868.75",
      "trades": "179"
    },
    {
      "date": "2023-05-17",
      "bid": "253.00",
      "ask": "254.00",
      "open": "249.00",
      "high": "256.00",
      "low": "249.00",
      "close": "254.00",
      "average": "252.6267",
      "volume": "1553",
      "turnover": "392801.5",
      "trades": "58"
    },
    {
      "date": "2023-05-19",
      "bid": "253.50",
      "ask": "256.50",
      "open": "267.50",
      "high": "267.50",
      "low": "252.00",
      "close": "256.00",
      "average": "256.1557",
      "volume": "1455",
      "turnover": "372706.5",
      "trades": "93"
    },
    {
      "date": "2023-05-22",
      "bid": "254.00",
      "ask": "256.50",
      "open": "255.00",
      "high": "256.50",
      "low": "247.00",
      "close": "256.00",
      "average": "252.4834",
      "volume": "2574",
      "turnover": "649302.75",
      "trades": "112"
    },
    {
      "date": "2023-05-23",
      "bid": "247.00",
      "ask": "254.50",
      "open": "256.50",
      "high": "257.00",
      "low": "244.50",
      "close": "245.50",
      "average": "251.7793",
      "volume": "2662",
      "turnover": "670236.5",
      "trades": "117"
    },
    {
      "date": "2023-05-24",
      "bid": "240.50",
      "ask": "242.50",
      "open": "245.50",
      "high": "249.00",
      "low": "240.00",
      "close": "240.00",
      "average": "243.4728",
      "volume": "1509",
      "turnover": "367400.5",
      "trades": "89"
    },
    {
      "date": "2023-05-25",
      "bid": "244.50",
      "ask": "248.00",
      "open": "235.50",
      "high": "246.50",
      "low": "235.50",
      "close": "246.00",
      "average": "242.4147",
      "volume": "5355",
      "turnover": "1298130.5",
      "trades": "130"
    },
    {
      "date": "2023-05-26",
      "bid": "257.00",
      "ask": "259.50",
      "open": "246.00",
      "high": "267.00",
      "low": "245.00",
      "close": "260.00",
      "average": "257.1096",
      "volume": "4580",
      "turnover": "1177216.25",
      "trades": "163"
    },
    {
      "date": "2023-05-29",
      "bid": "264.50",
      "ask": "267.00",
      "open": "260.00",
      "high": "264.50",
      "low": "256.50",
      "close": "264.50",
      "average": "258.9053",
      "volume": "3697",
      "turnover": "956353",
      "trades": "112"
    },
    {
      "date": "2023-05-30",
      "bid": "268.50",
      "ask": "269.50",
      "open": "264.50",
      "high": "275.00",
      "low": "260.00",
      "close": "267.00",
      "average": "269.0788",
      "volume": "22782",
      "turnover": "6130466.25",
      "trades": "151"
    },
    {
      "date": "2023-05-31",
      "bid": "281.00",
      "ask": "283.00",
      "open": "269.50",
      "high": "284.00",
      "low": "268.00",
      "close": "281.00",
      "average": "276.9568",
      "volume": "13697",
      "turnover": "3793342.5",
      "trades": "215"
    },
    {
      "date": "2023-06-01",
      "bid": "293.00",
      "ask": "294.50",
      "open": "285.00",
      "high": "299.50",
      "low": "284.50",
      "close": "292.50",
      "average": "294.1144",
      "volume": "8688",
      "turnover": "2555466.5",
      "trades": "264"
    },
    {
      "date": "2023-06-02",
      "bid": "283.00",
      "ask": "287.00",
      "open": "293.50",
      "high": "298.50",
      "low": "283.00",
      "close": "283.00",
      "average": "290.343",
      "volume": "4754",
      "turnover": "1380290.5",
      "trades": "224"
    },
    {
      "date": "2023-06-05",
      "bid": "277.50",
      "ask": "279.00",
      "open": "283.50",
      "high": "299.00",
      "low": "273.00",
      "close": "277.50",
      "average": "280.6695",
      "volume": "5473",
      "turnover": "1536104",
      "trades": "143"
    },
    {
      "date": "2023-06-07",
      "bid": "287.50",
      "ask": "291.00",
      "open": "279.00",
      "high": "297.00",
      "low": "279.00",
      "close": "288.50",
      "average": "289.2445",
      "volume": "6491",
      "turnover": "1877486",
      "trades": "223"
    },
    {
      "date": "2023-06-08",
      "bid": "274.50",
      "ask": "280.50",
      "open": "288.50",
      "high": "288.50",
      "low": "266.00",
      "close": "272.50",
      "average": "276.4518",
      "volume": "10659",
      "turnover": "2946699.5",
      "trades": "285"
    },
    {
      "date": "2023-06-09",
      "bid": "285.00",
      "ask": "287.00",
      "open": "272.00",
      "high": "286.00",
      "low": "272.00",
      "close": "286.00",
      "average": "281.5745",
      "volume": "2752",
      "turnover": "774893",
      "trades": "99"
    },
    {
      "date": "2023-06-12",
      "bid": "299.00",
      "ask": "301.50",
      "open": "290.00",
      "high": "306.00",
      "low": "286.00",
      "close": "297.00",
      "average": "301.582",
      "volume": "16287",
      "turnover": "4911866",
      "trades": "298"
    },
    {
      "date": "2023-06-13",
      "bid": "290.50",
      "ask": "292.50",
      "open": "297.00",
      "high": "302.50",
      "low": "287.50",
      "close": "291.50",
      "average": "295.2174",
      "volume": "3394",
      "turnover": "1001968",
      "trades": "141"
    },
    {
      "date": "2023-06-14",
      "bid": "279.00",
      "ask": "281.00",
      "open": "291.00",
      "high": "291.00",
      "low": "274.50",
      "close": "281.50",
      "average": "280.6165",
      "volume": "29644",
      "turnover": "8303182",
      "trades": "188"
    },
    {
      "date": "2023-06-15",
      "bid": "273.50",
      "ask": "282.00",
      "open": "281.50",
      "high": "282.00",
      "low": "266.00",
      "close": "279.00",
      "average": "271.6818",
      "volume": "7899",
      "turnover": "2146014.5",
      "trades": "186"
    },
    {
      "date": "2023-06-16",
      "bid": "279.50",
      "ask": "281.00",
      "open": "279.00",
      "high": "281.00",
      "low": "274.00",
      "close": "280.50",
      "average": "278.3225",
      "volume": "7835",
      "turnover": "2191560.5",
      "trades": "93"
    },
    {
      "date": "2023-06-19",
      "bid": "279.50",
      "ask": "280.50",
      "open": "280.50",
      "high": "286.50",
      "low": "275.00",
      "close": "281.50",
      "average": "279.6611",
      "volume": "1736",
      "turnover": "485733.5",
      "trades": "76"
    },
    {
      "date": "2023-06-20",
      "bid": "274.50",
      "ask": "278.00",
      "open": "283.50",
      "high": "296.00",
      "low": "275.50",
      "close": "275.50",
      "average": "277.4851",
      "volume": "1040",
      "turnover": "288584.5",
      "trades": "67"
    },
    {
      "date": "2023-06-21",
      "bid": "284.00",
      "ask": "286.50",
      "open": "275.50",
      "high": "294.50",
      "low": "275.50",
      "close": "285.00",
      "average": "286.0334",
      "volume": "1361",
      "turnover": "389291.5",
      "trades": "89"
    },
    {
      "date": "2023-06-22",
      "bid": "268.00",
      "ask": "269.00",
      "open": "277.00",
      "high": "277.50",
      "low": "267.50",
      "close": "268.00",
      "average": "271.9083",
      "volume": "3679",
      "turnover": "1000350.5",
      "trades": "207"
    },
    {
      "date": "2023-06-26",
      "bid": "263.00",
      "ask": "265.50",
      "open": "265.50",
      "high": "265.50",
      "low": "255.50",
      "close": "265.00",
      "average": "262.15",
      "volume": "3241",
      "turnover": "849628",
      "trades": "134"
    },
    {
      "date": "2023-06-27",
      "bid": "262.50",
      "ask": "263.50",
      "open": "270.00",
      "high": "272.00",
      "low": "262.00",
      "close": "265.00",
      "average": "264.9427",
      "volume": "3728",
      "turnover": "987839.25",
      "trades": "134"
    },
    {
      "date": "2023-06-28",
      "bid": "267.00",
      "ask": "268.00",
      "open": "265.00",
      "high": "271.00",
      "low": "265.00",
      "close": "268.50",
      "average": "268.3682",
      "volume": "1518",
      "turnover": "407383",
      "trades": "85"
    },
    {
      "date": "2023-06-29",
      "bid": "267.50",
      "ask": "269.00",
      "open": "268.50",
      "high": "270.00",
      "low": "265.00",
      "close": "269.00",
      "average": "267.2281",
      "volume": "2641",
      "turnover": "705801.5",
      "trades": "128"
    },
    {
      "date": "2023-06-30",
      "bid": "271.00",
      "ask": "272.50",
      "open": "267.50",
      "high": "275.50",
      "low": "265.00",
      "close": "273.50",
      "average": "272.4967",
      "volume": "902",
      "turnover": "245792",
      "trades": "66"
    },
    {
      "date": "2023-07-03",
      "bid": "286.00",
      "ask": "287.00",
      "open": "282.00",
      "high": "290.50",
      "low": "276.50",
      "close": "284.50",
      "average": "284.2715",
      "volume": "3026",
      "turnover": "860205.5",
      "trades": "233"
    },
    {
      "date": "2023-07-04",
      "bid": "277.00",
      "ask": "279.00",
      "open": "284.50",
      "high": "289.50",
      "low": "272.50",
      "close": "277.00",
      "average": "280.6298",
      "volume": "4107",
      "turnover": "1152546.5",
      "trades": "155"
    },
    {
      "date": "2023-07-05",
      "bid": "265.00",
      "ask": "266.00",
      "open": "275.00",
      "high": "275.00",
      "low": "257.50",
      "close": "267.00",
      "average": "263.5148",
      "volume": "7805",
      "turnover": "2056494",
      "trades": "313"
    },
    {
      "date": "2023-07-06",
      "bid": "272.50",
      "ask": "274.00",
      "open": "267.00",
      "high": "274.50",
      "low": "262.50",
      "close": "274.50",
      "average": "269.726",
      "volume": "1951",
      "turnover": "526235.5",
      "trades": "90"
    },
    {
      "date": "2023-07-07",
      "bid": "270.00",
      "ask": "270.50",
      "open": "274.50",
      "high": "277.50",
      "low": "262.50",
      "close": "270.00",
      "average": "267.9776",
      "volume": "2578",
      "turnover": "693607.5",
      "trades": "160"
    },
    {
      "date": "2023-07-10",
      "bid": "279.50",
      "ask": "280.00",
      "open": "270.00",
      "high": "285.50",
      "low": "270.00",
      "close": "281.50",
      "average": "280.7957",
      "volume": "2684",
      "turnover": "753746",
      "trades": "161"
    },
    {
      "date": "2023-07-11",
      "bid": "276.50",
      "ask": "277.00",
      "open": "281.50",
      "high": "282.50",
      "low": "274.50",
      "close": "274.50",
      "average": "275.6471",
      "volume": "1237",
      "turnover": "340975.5",
      "trades": "66"
    },
    {
      "date": "2023-07-12",
      "bid": "271.00",
      "ask": "273.00",
      "open": "267.00",
      "high": "272.50",
      "low": "267.00",
      "close": "271.00",
      "average": "269.8813",
      "volume": "2178",
      "turnover": "587801.5",
      "trades": "126"
    },
    {
      "date": "2023-07-13",
      "bid": "261.50",
      "ask": "264.00",
      "open": "271.00",
      "high": "276.50",
      "low": "258.00",
      "close": "264.00",
      "average": "266.4289",
      "volume": "4395",
      "turnover": "1170955",
      "trades": "139"
    },
    {
      "date": "2023-07-14",
      "bid": "256.00",
      "ask": "256.50",
      "open": "262.50",
      "high": "263.50",
      "low": "250.50",
      "close": "258.00",
      "average": "255.1669",
      "volume": "8178",
      "turnover": "2086854.75",
      "trades": "282"
    },
    {
      "date": "2023-07-17",
      "bid": "268.50",
      "ask": "270.00",
      "open": "258.00",
      "high": "273.50",
      "low": "254.00",
      "close": "270.00",
      "average": "262.954",
      "volume": "2801",
      "turnover": "735888",
      "trades": "143"
    },
    {
      "date": "2023-07-18",
      "bid": "263.50",
      "ask": "265.00",
      "open": "270.00",
      "high": "274.00",
      "low": "261.00",
      "close": "263.00",
      "average": "269.3417",
      "volume": "17073",
      "turnover": "4598470",
      "trades": "214"
    },
    {
      "date": "2023-07-19",
      "bid": "269.00",
      "ask": "271.50",
      "open": "266.00",
      "high": "272.00",
      "low": "266.00",
      "close": "271.50",
      "average": "269.8234",
      "volume": "1112",
      "turnover": "299956.5",
      "trades": "52"
    },
    {
      "date": "2023-07-20",
      "bid": "260.50",
      "ask": "262.50",
      "open": "274.50",
      "high": "274.50",
      "low": "250.00",
      "close": "259.50",
      "average": "257.9605",
      "volume": "9793",
      "turnover": "2526281",
      "trades": "212"
    },
    {
      "date": "2023-07-21",
      "bid": "262.50",
      "ask": "266.50",
      "open": "260.00",
      "high": "266.00",
      "low": "255.50",
      "close": "266.00",
      "average": "261.3199",
      "volume": "1241",
      "turnover": "324298",
      "trades": "63"
    },
    {
      "date": "2023-07-24",
      "bid": "271.00",
      "ask": "273.00",
      "open": "266.00",
      "high": "274.50",
      "low": "265.50",
      "close": "269.50",
      "average": "269.8812",
      "volume": "1843",
      "turnover": "497391",
      "trades": "76"
    },
    {
      "date": "2023-07-25",
      "bid": "273.50",
      "ask": "274.50",
      "open": "270.00",
      "high": "275.00",
      "low": "270.00",
      "close": "275.00",
      "average": "272.5991",
      "volume": "999",
      "turnover": "272326.5",
      "trades": "63"
    },
    {
      "date": "2023-07-26",
      "bid": "277.00",
      "ask": "281.00",
      "open": "273.50",
      "high": "285.00",
      "low": "272.00",
      "close": "278.00",
      "average": "277.4545",
      "volume": "2482",
      "turnover": "690864.5",
      "trades": "96"
    },
    {
      "date": "2023-07-27",
      "bid": "271.00",
      "ask": "272.50",
      "open": "278.00",
      "high": "279.00",
      "low": "256.50",
      "close": "270.00",
      "average": "264.9081",
      "volume": "4594",
      "turnover": "1217828.5",
      "trades": "187"
    },
    {
      "date": "2023-07-28",
      "bid": "272.50",
      "ask": "273.00",
      "open": "270.00",
      "high": "273.00",
      "low": "262.50",
      "close": "272.50",
      "average": "268.3992",
      "volume": "2856",
      "turnover": "766428.25",
      "trades": "110"
    },
    {
      "date": "2023-07-31",
      "bid": "276.50",
      "ask": "278.00",
      "open": "265.50",
      "high": "281.00",
      "low": "265.50",
      "close": "276.00",
      "average": "277.9698",
      "volume": "122762",
      "turnover": "34124132",
      "trades": "106"
    },
    {
      "date": "2023-08-01",
      "bid": "277.50",
      "ask": "278.00",
      "open": "276.00",
      "high": "280.00",
      "low": "276.00",
      "close": "279.50",
      "average": "278.358",
      "volume": "1871",
      "turnover": "520815.5",
      "trades": "82"
    },
    {
      "date": "2023-08-02",
      "bid": "276.00",
      "ask": "277.00",
      "open": "279.50",
      "high": "279.50",
      "low": "271.00",
      "close": "272.50",
      "average": "274.0861",
      "volume": "1167",
      "turnover": "319858.5",
      "trades": "58"
    },
    {
      "date": "2023-08-03",
      "bid": "260.50",
      "ask": "263.50",
      "open": "272.50",
      "high": "272.50",
      "low": "260.50",
      "close": "261.00",
      "average": "265.8158",
      "volume": "1722",
      "turnover": "457713",
      "trades": "101"
    },
    {
      "date": "2023-08-04",
      "bid": "261.00",
      "ask": "263.00",
      "open": "261.00",
      "high": "263.50",
      "low": "255.50",
      "close": "262.00",
      "average": "262.0635",
      "volume": "1330",
      "turnover": "348544.5",
      "trades": "59"
    },
    {
      "date": "2023-08-07",
      "bid": "256.50",
      "ask": "257.00",
      "open": "261.00",
      "high": "262.00",
      "low": "252.50",
      "close": "253.00",
      "average": "259.059",
      "volume": "6916",
      "turnover": "1791652",
      "trades": "88"
    },
    {
      "date": "2023-08-08",
      "bid": "256.50",
      "ask": "260.00",
      "open": "253.50",
      "high": "260.00",
      "low": "253.50",
      "close": "256.00",
      "average": "254.3925",
      "volume": "1158",
      "turnover": "294586.5",
      "trades": "49"
    },
    {
      "date": "2023-08-09",
      "bid": "261.00",
      "ask": "262.00",
      "open": "256.00",
      "high": "267.50",
      "low": "255.50",
      "close": "262.50",
      "average": "261.0706",
      "volume": "1770",
      "turnover": "462095",
      "trades": "79"
    },
    {
      "date": "2023-08-10",
      "bid": "256.50",
      "ask": "257.00",
      "open": "262.50",
      "high": "262.50",
      "low": "253.00",
      "close": "257.00",
      "average": "256.4916",
      "volume": "3867",
      "turnover": "991853",
      "trades": "110"
    },
    {
      "date": "2023-08-11",
      "bid": "257.50",
      "ask": "260.00",
      "open": "255.50",
      "high": "261.50",
      "low": "255.00",
      "close": "259.50",
      "average": "256.6565",
      "volume": "1489",
      "turnover": "382161.5",
      "trades": "62"
    },
    {
      "date": "2023-08-14",
      "bid": "259.50",
      "ask": "260.00",
      "open": "261.00",
      "high": "261.00",
      "low": "253.00",
      "close": "260.00",
      "average": "256.853",
      "volume": "820",
      "turnover": "210619.5",
      "trades": "57"
    },
    {
      "date": "2023-08-15",
      "bid": "257.00",
      "ask": "258.50",
      "open": "256.50",
      "high": "260.50",
      "low": "255.00",
      "close": "256.50",
      "average": "257.7895",
      "volume": "1057",
      "turnover": "272483.5",
      "trades": "56"
    },
    {
      "date": "2023-08-16",
      "bid": "251.00",
      "ask": "253.50",
      "open": "255.00",
      "high": "256.00",
      "low": "251.00",
      "close": "253.00",
      "average": "252.673",
      "volume": "1717",
      "turnover": "433839.5",
      "trades": "70"
    },
    {
      "date": "2023-08-17",
      "bid": "249.50",
      "ask": "250.50",
      "open": "251.00",
      "high": "255.00",
      "low": "249.50",
      "close": "251.00",
      "average": "251.1932",
      "volume": "748",
      "turnover": "187892.5",
      "trades": "79"
    },
    {
      "date": "2023-08-18",
      "bid": "243.00",
      "ask": "244.50",
      "open": "250.00",
      "high": "250.00",
      "low": "239.00",
      "close": "245.00",
      "average": "243.3492",
      "volume": "2275",
      "turnover": "553619.5",
      "trades": "128"
    },
    {
      "date": "2023-08-21",
      "bid": "250.00",
      "ask": "254.00",
      "open": "240.50",
      "high": "254.00",
      "low": "240.50",
      "close": "253.50",
      "average": "244.5468",
      "volume": "1721",
      "turnover": "420865",
      "trades": "80"
    },
    {
      "date": "2023-08-22",
      "bid": "258.00",
      "ask": "259.50",
      "open": "253.50",
      "high": "260.00",
      "low": "252.00",
      "close": "260.00",
      "average": "258.7687",
      "volume": "3686",
      "turnover": "953821.5",
      "trades": "61"
    },
    {
      "date": "2023-08-23",
      "bid": "252.00",
      "ask": "255.50",
      "open": "257.00",
      "high": "257.00",
      "low": "251.00",
      "close": "254.00",
      "average": "252.1677",
      "volume": "993",
      "turnover": "250402.5",
      "trades": "73"
    },
    {
      "date": "2023-08-24",
      "bid": "251.00",
      "ask": "253.50",
      "open": "250.00",
      "high": "256.00",
      "low": "245.50",
      "close": "253.00",
      "average": "250.4579",
      "volume": "1532",
      "turnover": "383701.5",
      "trades": "71"
    },
    {
      "date": "2023-08-25",
      "bid": "251.50",
      "ask": "254.50",
      "open": "249.50",
      "high": "257.50",
      "low": "242.00",
      "close": "254.00",
      "average": "248.7604",
      "volume": "2108",
      "turnover": "524387",
      "trades": "85"
    },
    {
      "date": "2023-08-28",
      "bid": "256.00",
      "ask": "256.50",
      "open": "254.50",
      "high": "256.50",
      "low": "251.50",
      "close": "256.00",
      "average": "253.8573",
      "volume": "771",
      "turnover": "195739",
      "trades": "55"
    },
    {
      "date": "2023-08-29",
      "bid": "253.50",
      "ask": "255.00",
      "open": "256.00",
      "high": "259.00",
      "low": "253.00",
      "close": "255.50",
      "average": "255.3194",
      "volume": "1125",
      "turnover": "287730.25",
      "trades": "44"
    },
    {
      "date": "2023-08-30",
      "bid": "253.00",
      "ask": "256.00",
      "open": "252.00",
      "high": "256.00",
      "low": "251.00",
      "close": "253.50",
      "average": "254.6423",
      "volume": "11169",
      "turnover": "2844099.5",
      "trades": "98"
    },
    {
      "date": "2023-08-31",
      "bid": "257.50",
      "ask": "258.50",
      "open": "253.50",
      "high": "258.50",
      "low": "252.00",
      "close": "252.00",
      "average": "253.9604",
      "volume": "6226",
      "turnover": "1584940.5",
      "trades": "70"
    },
    {
      "date": "2023-09-01",
      "bid": "259.50",
      "ask": "261.50",
      "open": "253.50",
      "high": "267.00",
      "low": "252.00",
      "close": "261.50",
      "average": "260.5405",
      "volume": "5197",
      "turnover": "1350728.75",
      "trades": "79"
    },
    {
      "date": "2023-09-04",
      "bid": "263.50",
      "ask": "264.00",
      "open": "261.50",
      "high": "268.50",
      "low": "260.50",
      "close": "264.00",
      "average": "263.8299",
      "volume": "823",
      "turnover": "217132",
      "trades": "46"
    },
    {
      "date": "2023-09-05",
      "bid": "260.50",
      "ask": "263.50",
      "open": "260.50",
      "high": "265.00",
      "low": "259.50",
      "close": "263.50",
      "average": "261.3524",
      "volume": "1165",
      "turnover": "304475.5",
      "trades": "71"
    },
    {
      "date": "2023-09-06",
      "bid": "265.00",
      "ask": "267.50",
      "open": "263.50",
      "high": "270.00",
      "low": "261.50",
      "close": "265.50",
      "average": "266.0719",
      "volume": "1519",
      "turnover": "403763.5",
      "trades": "69"
    },
    {
      "date": "2023-09-07",
      "bid": "272.50",
      "ask": "276.00",
      "open": "265.50",
      "high": "277.00",
      "low": "265.50",
      "close": "267.50",
      "average": "272.234",
      "volume": "1980",
      "turnover": "538861",
      "trades": "80"
    },
    {
      "date": "2023-09-08",
      "bid": "274.00",
      "ask": "275.00",
      "open": "267.50",
      "high": "277.00",
      "low": "267.50",
      "close": "274.00",
      "average": "274.2065",
      "volume": "4296",
      "turnover": "1177991",
      "trades": "133"
    },
    {
      "date": "2023-09-11",
      "bid": "275.00",
      "ask": "275.50",
      "open": "274.50",
      "high": "279.00",
      "low": "274.00",
      "close": "274.00",
      "average": "275.6332",
      "volume": "2792",
      "turnover": "769584.5",
      "trades": "128"
    },
    {
      "date": "2023-09-12",
      "bid": "268.50",
      "ask": "270.00",
      "open": "274.00",
      "high": "279.50",
      "low": "265.50",
      "close": "269.00",
      "average": "270.7963",
      "volume": "4008",
      "turnover": "1085351.5",
      "trades": "128"
    },
    {
      "date": "2023-09-13",
      "bid": "263.50",
      "ask": "266.50",
      "open": "269.00",
      "high": "269.00",
      "low": "260.50",
      "close": "261.50",
      "average": "264.1361",
      "volume": "3942",
      "turnover": "1041252.5",
      "trades": "115"
    },
    {
      "date": "2023-09-14",
      "bid": "266.50",
      "ask": "268.00",
      "open": "266.00",
      "high": "268.00",
      "low": "262.50",
      "close": "268.00",
      "average": "267.2241",
      "volume": "22392",
      "turnover": "5939200",
      "trades": "83"
    },
    {
      "date": "2023-09-15",
      "bid": "261.00",
      "ask": "263.50",
      "open": "268.00",
      "high": "268.00",
      "low": "260.50",
      "close": "260.50",
      "average": "263.4153",
      "volume": "2014",
      "turnover": "530518.5",
      "trades": "87"
    },
    {
      "date": "2023-09-18",
      "bid": "256.00",
      "ask": "258.50",
      "open": "260.50",
      "high": "261.00",
      "low": "254.50",
      "close": "256.00",
      "average": "257.5283",
      "volume": "14296",
      "turnover": "3681625",
      "trades": "96"
    },
    {
      "date": "2023-09-19",
      "bid": "256.50",
      "ask": "259.50",
      "open": "255.50",
      "high": "260.00",
      "low": "254.00",
      "close": "260.00",
      "average": "257.5227",
      "volume": "1712",
      "turnover": "440874.5",
      "trades": "62"
    },
    {
      "date": "2023-09-20",
      "bid": "258.50",
      "ask": "261.00",
      "open": "260.00",
      "high": "260.50",
      "low": "254.00",
      "close": "258.50",
      "average": "257.4519",
      "volume": "899",
      "turnover": "231307.5",
      "trades": "40"
    },
    {
      "date": "2023-09-21",
      "bid": "271.50",
      "ask": "273.00",
      "open": "256.00",
      "high": "274.50",
      "low": "256.00",
      "close": "274.00",
      "average": "266.6605",
      "volume": "3552",
      "turnover": "947178",
      "trades": "183"
    },
    {
      "date": "2023-09-22",
      "bid": "272.50",
      "ask": "274.00",
      "open": "274.00",
      "high": "274.50",
      "low": "262.50",
      "close": "274.00",
      "average": "270.5407",
      "volume": "221431",
      "turnover": "59906097.5",
      "trades": "138"
    },
    {
      "date": "2023-09-25",
      "bid": "265.00",
      "ask": "266.00",
      "open": "272.00",
      "high": "272.00",
      "low": "261.00",
      "close": "264.00",
      "average": "264.7016",
      "volume": "1053",
      "turnover": "279050.5",
      "trades": "62"
    },
    {
      "date": "2023-09-26",
      "bid": "260.00",
      "ask": "261.50",
      "open": "264.00",
      "high": "264.00",
      "low": "257.00",
      "close": "260.50",
      "average": "260.2905",
      "volume": "1143",
      "turnover": "297512",
      "trades": "61"
    },
    {
      "date": "2023-09-27",
      "bid": "261.00",
      "ask": "264.00",
      "open": "264.00",
      "high": "265.00",
      "low": "258.50",
      "close": "265.00",
      "average": "263.2733",
      "volume": "1265",
      "turnover": "332852",
      "trades": "65"
    },
    {
      "date": "2023-09-28",
      "bid": "266.50",
      "ask": "270.00",
      "open": "265.00",
      "high": "269.50",
      "low": "259.00",
      "close": "269.50",
      "average": "262.3531",
      "volume": "7072",
      "turnover": "1855361",
      "trades": "86"
    },
    {
      "date": "2023-09-29",
      "bid": "261.50",
      "ask": "266.50",
      "open": "273.00",
      "high": "274.00",
      "low": "262.00",
      "close": "262.00",
      "average": "269.6461",
      "volume": "924",
      "turnover": "249153",
      "trades": "61"
    },
    {
      "date": "2023-10-02",
      "bid": "268.00",
      "ask": "271.00",
      "open": "266.50",
      "high": "274.00",
      "low": "264.00",
      "close": "268.50",
      "average": "272.2203",
      "volume": "8900",
      "turnover": "2422857.5",
      "trades": "141"
    },
    {
      "date": "2023-10-03",
      "bid": "261.50",
      "ask": "264.00",
      "open": "273.00",
      "high": "273.00",
      "low": "261.50",
      "close": "261.50",
      "average": "267.6002",
      "volume": "838",
      "turnover": "224249",
      "trades": "51"
    },
    {
      "date": "2023-10-04",
      "bid": "261.50",
      "ask": "263.00",
      "open": "261.00",
      "high": "273.50",
      "low": "261.00",
      "close": "262.00",
      "average": "262.1208",
      "volume": "627",
      "turnover": "164206.25",
      "trades": "36"
    },
    {
      "date": "2023-10-05",
      "bid": "265.50",
      "ask": "266.50",
      "open": "262.00",
      "high": "267.50",
      "low": "262.00",
      "close": "265.50",
      "average": "266.4272",
      "volume": "443",
      "turnover": "118100",
      "trades": "27"
    },
    {
      "date": "2023-10-06",
      "bid": "263.00",
      "ask": "265.00",
      "open": "264.50",
      "high": "265.50",
      "low": "262.00",
      "close": "265.50",
      "average": "264.7121",
      "volume": "257",
      "turnover": "68031",
      "trades": "29"
    },
    {
      "date": "2023-10-09",
      "bid": "260.50",
      "ask": "261.50",
      "open": "265.50",
      "high": "272.50",
      "low": "260.00",
      "close": "260.00",
      "average": "263.4931",
      "volume": "1386",
      "turnover": "365201.5",
      "trades": "75"
    },
    {
      "date": "2023-10-10",
      "bid": "277.50",
      "ask": "279.50",
      "open": "260.00",
      "high": "277.50",
      "low": "258.50",
      "close": "277.00",
      "average": "268.1065",
      "volume": "775",
      "turnover": "207782.5",
      "trades": "52"
    },
    {
      "date": "2023-10-11",
      "bid": "274.00",
      "ask": "278.00",
      "open": "274.50",
      "high": "284.00",
      "low": "273.00",
      "close": "274.50",
      "average": "277.9188",
      "volume": "2957",
      "turnover": "821806",
      "trades": "79"
    },
    {
      "date": "2023-10-12",
      "bid": "272.00",
      "ask": "274.50",
      "open": "274.50",
      "high": "280.50",
      "low": "271.50",
      "close": "271.50",
      "average": "277.5514",
      "volume": "2351",
      "turnover": "651757.5",
      "trades": "92"
    },
    {
      "date": "2023-10-13",
      "bid": "266.00",
      "ask": "269.00",
      "open": "274.50",
      "high": "274.50",
      "low": "265.00",
      "close": "265.50",
      "average": "268.1029",
      "volume": "995",
      "turnover": "266821.5",
      "trades": "39"
    },
    {
      "date": "2023-10-16",
      "bid": "268.00",
      "ask": "270.00",
      "open": "265.50",
      "high": "273.50",
      "low": "265.50",
      "close": "268.00",
      "average": "270.8902",
      "volume": "2039",
      "turnover": "552267",
      "trades": "90"
    },
    {
      "date": "2023-10-17",
      "bid": "267.50",
      "ask": "269.50",
      "open": "268.00",
      "high": "272.50",
      "low": "265.00",
      "close": "267.50",
      "average": "268.531",
      "volume": "290",
      "turnover": "77874",
      "trades": "31"
    },
    {
      "date": "2023-10-18",
      "bid": "269.00",
      "ask": "272.00",
      "open": "267.50",
      "high": "272.50",
      "low": "267.50",
      "close": "270.00",
      "average": "270.1385",
      "volume": "1452",
      "turnover": "392341",
      "trades": "82"
    },
    {
      "date": "2023-10-19",
      "bid": "281.00",
      "ask": "285.00",
      "open": "272.50",
      "high": "285.00",
      "low": "270.00",
      "close": "284.50",
      "average": "279.5093",
      "volume": "5229",
      "turnover": "1463652.5",
      "trades": "149"
    },
    {
      "date": "2023-10-20",
      "bid": "286.00",
      "ask": "290.00",
      "open": "285.00",
      "high": "290.00",
      "low": "272.00",
      "close": "288.00",
      "average": "283.484",
      "volume": "6426",
      "turnover": "1823425",
      "trades": "159"
    },
    {
      "date": "2023-10-23",
      "bid": "281.50",
      "ask": "284.00",
      "open": "290.00",
      "high": "294.00",
      "low": "272.50",
      "close": "281.50",
      "average": "284.6718",
      "volume": "2486",
      "turnover": "707823.75",
      "trades": "107"
    },
    {
      "date": "2023-10-24",
      "bid": "275.50",
      "ask": "276.50",
      "open": "275.00",
      "high": "279.00",
      "low": "270.50",
      "close": "276.50",
      "average": "274.4696",
      "volume": "2233",
      "turnover": "614790.5",
      "trades": "54"
    },
    {
      "date": "2023-10-25",
      "bid": "275.00",
      "ask": "277.50",
      "open": "276.00",
      "high": "288.00",
      "low": "270.50",
      "close": "278.00",
      "average": "281.1485",
      "volume": "1529",
      "turnover": "428639",
      "trades": "114"
    },
    {
      "date": "2023-10-26",
      "bid": "266.00",
      "ask": "269.00",
      "open": "278.00",
      "high": "278.00",
      "low": "262.50",
      "close": "265.00",
      "average": "267.4097",
      "volume": "4231",
      "turnover": "1131410.5",
      "trades": "135"
    },
    {
      "date": "2023-10-27",
      "bid": "261.00",
      "ask": "263.00",
      "open": "265.00",
      "high": "266.00",
      "low": "260.00",
      "close": "260.00",
      "average": "262.695",
      "volume": "1791",
      "turnover": "470443.5",
      "trades": "91"
    },
    {
      "date": "2023-10-30",
      "bid": "260.00",
      "ask": "262.50",
      "open": "262.50",
      "high": "263.50",
      "low": "248.50",
      "close": "260.00",
      "average": "257.452",
      "volume": "8128",
      "turnover": "2093543",
      "trades": "173"
    },
    {
      "date": "2023-10-31",
      "bid": "287.50",
      "ask": "288.50",
      "open": "264.50",
      "high": "290.00",
      "low": "264.50",
      "close": "286.00",
      "average": "270.009",
      "volume": "48787",
      "turnover": "13252882",
      "trades": "80"
    },
    {
      "date": "2023-11-01",
      "bid": "274.00",
      "ask": "279.00",
      "open": "290.00",
      "high": "290.00",
      "low": "272.50",
      "close": "273.50",
      "average": "277.3035",
      "volume": "8649",
      "turnover": "2398099",
      "trades": "153"
    },
    {
      "date": "2023-11-02",
      "bid": "270.00",
      "ask": "271.50",
      "open": "273.50",
      "high": "279.50",
      "low": "264.50",
      "close": "264.50",
      "average": "268.1398",
      "volume": "4729",
      "turnover": "1269207",
      "trades": "142"
    },
    {
      "date": "2023-11-03",
      "bid": "262.50",
      "ask": "264.00",
      "open": "264.50",
      "high": "268.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.9139",
      "volume": "2260",
      "turnover": "591925.5",
      "trades": "46"
    },
    {
      "date": "2023-11-06",
      "bid": "275.00",
      "ask": "278.00",
      "open": "262.00",
      "high": "278.00",
      "low": "260.00",
      "close": "278.00",
      "average": "271.0615",
      "volume": "4096",
      "turnover": "1107979.25",
      "trades": "139"
    },
    {
      "date": "2023-11-07",
      "bid": "272.00",
      "ask": "277.50",
      "open": "278.00",
      "high": "278.00",
      "low": "269.00",
      "close": "272.50",
      "average": "273.0043",
      "volume": "1155",
      "turnover": "315320",
      "trades": "67"
    },
    {
      "date": "2023-11-08",
      "bid": "266.50",
      "ask": "270.50",
      "open": "277.50",
      "high": "278.00",
      "low": "269.50",
      "close": "270.00",
      "average": "276.4047",
      "volume": "79492",
      "turnover": "21971958.5",
      "trades": "64"
    },
    {
      "date": "2023-11-09",
      "bid": "268.50",
      "ask": "270.00",
      "open": "270.00",
      "high": "272.50",
      "low": "263.50",
      "close": "270.00",
      "average": "269.6236",
      "volume": "1991",
      "turnover": "536820.5",
      "trades": "56"
    },
    {
      "date": "2023-11-10",
      "bid": "267.50",
      "ask": "270.50",
      "open": "254.00",
      "high": "271.50",
      "low": "254.00",
      "close": "269.50",
      "average": "261.8311",
      "volume": "1196",
      "turnover": "313150",
      "trades": "49"
    },
    {
      "date": "2023-11-13",
      "bid": "264.50",
      "ask": "268.50",
      "open": "269.50",
      "high": "269.50",
      "low": "263.00",
      "close": "268.50",
      "average": "266.5514",
      "volume": "535",
      "turnover": "142605",
      "trades": "36"
    },
    {
      "date": "2023-11-14",
      "bid": "277.00",
      "ask": "279.50",
      "open": "269.00",
      "high": "279.50",
      "low": "266.50",
      "close": "279.50",
      "average": "274.0222",
      "volume": "1915",
      "turnover": "524752.5",
      "trades": "53"
    },
    {
      "date": "2023-11-15",
      "bid": "282.00",
      "ask": "284.00",
      "open": "279.50",
      "high": "287.00",
      "low": "277.00",
      "close": "284.00",
      "average": "282.3109",
      "volume": "2695",
      "turnover": "760828",
      "trades": "76"
    },
    {
      "date": "2023-11-16",
      "bid": "288.00",
      "ask": "291.00",
      "open": "282.50",
      "high": "292.00",
      "low": "282.00",
      "close": "289.00",
      "average": "287.2074",
      "volume": "3917",
      "turnover": "1124991.5",
      "trades": "103"
    },
    {
      "date": "2023-11-17",
      "bid": "281.00",
      "ask": "283.00",
      "open": "289.00",
      "high": "289.00",
      "low": "278.00",
      "close": "282.00",
      "average": "282.0433",
      "volume": "4211",
      "turnover": "1187684.5",
      "trades": "106"
    },
    {
      "date": "2023-11-20",
      "bid": "285.50",
      "ask": "286.00",
      "open": "282.00",
      "high": "290.00",
      "low": "282.00",
      "close": "290.00",
      "average": "286.7538",
      "volume": "1367",
      "turnover": "391992.5",
      "trades": "70"
    },
    {
      "date": "2023-11-21",
      "bid": "295.50",
      "ask": "296.00",
      "open": "290.00",
      "high": "300.00",
      "low": "290.00",
      "close": "296.00",
      "average": "295.3562",
      "volume": "2750",
      "turnover": "812229.5",
      "trades": "104"
    },
    {
      "date": "2023-11-22",
      "bid": "287.00",
      "ask": "290.50",
      "open": "299.50",
      "high": "299.50",
      "low": "287.00",
      "close": "287.50",
      "average": "294.4554",
      "volume": "1592",
      "turnover": "468773",
      "trades": "84"
    },
    {
      "date": "2023-11-23",
      "bid": "283.00",
      "ask": "287.50",
      "open": "289.00",
      "high": "296.50",
      "low": "282.50",
      "close": "285.50",
      "average": "288.2868",
      "volume": "1888",
      "turnover": "546268",
      "trades": "64"
    },
    {
      "date": "2023-11-24",
      "bid": "284.00",
      "ask": "285.00",
      "open": "285.50",
      "high": "296.00",
      "low": "284.00",
      "close": "285.00",
      "average": "285.5434",
      "volume": "2684",
      "turnover": "766398.5",
      "trades": "75"
    },
    {
      "date": "2023-11-27",
      "bid": "287.00",
      "ask": "288.00",
      "open": "285.00",
      "high": "295.00",
      "low": "280.50",
      "close": "288.00",
      "average": "288.4689",
      "volume": "1896",
      "turnover": "546937",
      "trades": "103"
    },
    {
      "date": "2023-11-28",
      "bid": "291.00",
      "ask": "294.50",
      "open": "288.00",
      "high": "304.50",
      "low": "288.00",
      "close": "292.50",
      "average": "296.1961",
      "volume": "4020",
      "turnover": "1190708.5",
      "trades": "157"
    },
    {
      "date": "2023-11-29",
      "bid": "293.00",
      "ask": "294.50",
      "open": "295.00",
      "high": "300.00",
      "low": "292.50",
      "close": "294.50",
      "average": "295.3478",
      "volume": "4058",
      "turnover": "1198481.25",
      "trades": "181"
    },
    {
      "date": "2023-11-30",
      "bid": "291.00",
      "ask": "293.00",
      "open": "294.00",
      "high": "294.50",
      "low": "288.50",
      "close": "293.00",
      "average": "290.9013",
      "volume": "6295",
      "turnover": "1836169.5",
      "trades": "144"
    },
    {
      "date": "2023-12-01",
      "bid": "285.00",
      "ask": "286.50",
      "open": "294.00",
      "high": "298.00",
      "low": "283.00",
      "close": "287.50",
      "average": "292.9053",
      "volume": "4452",
      "turnover": "1302156.25",
      "trades": "168"
    },
    {
      "date": "2023-12-04",
      "bid": "289.00",
      "ask": "290.50",
      "open": "287.00",
      "high": "290.50",
      "low": "283.50",
      "close": "290.50",
      "average": "287.1511",
      "volume": "3111",
      "turnover": "893327",
      "trades": "144"
    },
    {
      "date": "2023-12-05",
      "bid": "288.00",
      "ask": "289.50",
      "open": "295.00",
      "high": "295.00",
      "low": "286.50",
      "close": "290.00",
      "average": "290.253",
      "volume": "2579",
      "turnover": "748562.5",
      "trades": "95"
    },
    {
      "date": "2023-12-06",
      "bid": "288.00",
      "ask": "289.00",
      "open": "290.00",
      "high": "290.00",
      "low": "280.00",
      "close": "288.00",
      "average": "285.3905",
      "volume": "4100",
      "turnover": "1170091.5",
      "trades": "149"
    },
    {
      "date": "2023-12-07",
      "bid": "282.50",
      "ask": "286.00",
      "open": "288.00",
      "high": "292.00",
      "low": "282.50",
      "close": "282.50",
      "average": "287.8681",
      "volume": "1926",
      "turnover": "554894.5",
      "trades": "96"
    },
    {
      "date": "2023-12-08",
      "bid": "286.00",
      "ask": "291.00",
      "open": "282.50",
      "high": "291.00",
      "low": "282.50",
      "close": "290.50",
      "average": "287.563",
      "volume": "2768",
      "turnover": "795974.5",
      "trades": "101"
    },
    {
      "date": "2023-12-11",
      "bid": "292.00",
      "ask": "295.50",
      "open": "289.00",
      "high": "295.50",
      "low": "280.50",
      "close": "295.50",
      "average": "287.5091",
      "volume": "4228",
      "turnover": "1215336",
      "trades": "130"
    },
    {
      "date": "2023-12-12",
      "bid": "284.00",
      "ask": "287.50",
      "open": "296.00",
      "high": "299.50",
      "low": "284.00",
      "close": "285.00",
      "average": "289.23",
      "volume": "43527",
      "turnover": "12589459",
      "trades": "119"
    },
    {
      "date": "2023-12-13",
      "bid": "288.00",
      "ask": "291.50",
      "open": "285.00",
      "high": "297.50",
      "low": "280.00",
      "close": "297.50",
      "average": "290.5141",
      "volume": "12166",
      "turnover": "3534449.5",
      "trades": "495"
    },
    {
      "date": "2023-12-14",
      "bid": "293.00",
      "ask": "295.00",
      "open": "297.50",
      "high": "299.00",
      "low": "291.00",
      "close": "293.50",
      "average": "295.7146",
      "volume": "6384",
      "turnover": "1891812.25",
      "trades": "136"
    },
    {
      "date": "2023-12-15",
      "bid": "302.50",
      "ask": "304.00",
      "open": "293.50",
      "high": "304.50",
      "low": "292.50",
      "close": "304.50",
      "average": "299.9742",
      "volume": "3664",
      "turnover": "1099048",
      "trades": "204"
    },
    {
      "date": "2023-12-18",
      "bid": "295.50",
      "ask": "299.00",
      "open": "304.50",
      "high": "306.00",
      "low": "295.50",
      "close": "301.00",
      "average": "299.5171",
      "volume": "1697",
      "turnover": "508280.5",
      "trades": "89"
    },
    {
      "date": "2023-12-19",
      "bid": "302.50",
      "ask": "305.00",
      "open": "300.50",
      "high": "305.50",
      "low": "295.00",
      "close": "305.50",
      "average": "304.0518",
      "volume": "2286",
      "turnover": "695062.5",
      "trades": "120"
    },
    {
      "date": "2023-12-20",
      "bid": "307.50",
      "ask": "310.00",
      "open": "306.00",
      "high": "314.50",
      "low": "305.50",
      "close": "308.50",
      "average": "309.9127",
      "volume": "2796",
      "turnover": "866516",
      "trades": "154"
    },
    {
      "date": "2023-12-21",
      "bid": "305.00",
      "ask": "305.50",
      "open": "304.00",
      "high": "308.50",
      "low": "301.00",
      "close": "305.50",
      "average": "305.867",
      "volume": "1839",
      "turnover": "562489.5",
      "trades": "89"
    },
    {
      "date": "2023-12-22",
      "bid": "302.50",
      "ask": "304.50",
      "open": "309.00",
      "high": "309.00",
      "low": "301.00",
      "close": "302.50",
      "average": "304.8678",
      "volume": "2416",
      "turnover": "738109",
      "trades": "65"
    },
    {
      "date": "2023-12-27",
      "bid": "298.00",
      "ask": "300.00",
      "open": "299.50",
      "high": "302.00",
      "low": "298.00",
      "close": "300.50",
      "average": "300.3415",
      "volume": "2053",
      "turnover": "616601",
      "trades": "103"
    },
    {
      "date": "2023-12-28",
      "bid": "297.50",
      "ask": "299.00",
      "open": "300.50",
      "high": "300.50",
      "low": "296.50",
      "close": "299.00",
      "average": "298.7299",
      "volume": "2175",
      "turnover": "649737.5",
      "trades": "98"
    },
    {
      "date": "2023-12-29",
      "bid": "293.50",
      "ask": "297.00",
      "open": "298.50",
      "high": "298.50",
      "low": "292.00",
      "close": "296.50",
      "average": "294.6186",
      "volume": "1670",
      "turnover": "492013",
      "trades": "137"
    },
    {
      "date": "2024-01-02",
      "bid": "309.00",
      "ask": "311.00",
      "open": "296.50",
      "high": "312.00",
      "low": "296.50",
      "close": "312.00",
      "average": "306.8079",
      "volume": "2691",
      "turnover": "825620",
      "trades": "174"
    },
    {
      "date": "2024-01-03",
      "bid": "305.00",
      "ask": "307.00",
      "open": "312.00",
      "high": "312.00",
      "low": "304.00",
      "close": "304.50",
      "average": "308.4269",
      "volume": "15824",
      "turnover": "4880546.5",
      "trades": "101"
    },
    {
      "date": "2024-01-04",
      "bid": "308.50",
      "ask": "310.00",
      "open": "304.50",
      "high": "310.00",
      "low": "301.00",
      "close": "310.00",
      "average": "308.7354",
      "volume": "3997",
      "turnover": "1234015.5",
      "trades": "77"
    },
    {
      "date": "2024-01-05",
      "bid": "306.50",
      "ask": "307.50",
      "open": "310.00",
      "high": "310.00",
      "low": "304.00",
      "close": "305.50",
      "average": "305.7449",
      "volume": "1021",
      "turnover": "312125.75",
      "trades": "57"
    },
    {
      "date": "2024-01-08",
      "bid": "313.00",
      "ask": "314.00",
      "open": "306.00",
      "high": "316.00",
      "low": "306.00",
      "close": "314.50",
      "average": "312.9755",
      "volume": "3035",
      "turnover": "949880.5",
      "trades": "156"
    },
    {
      "date": "2024-01-09",
      "bid": "317.00",
      "ask": "319.00",
      "open": "315.00",
      "high": "320.00",
      "low": "315.00",
      "close": "317.00",
      "average": "319.168",
      "volume": "4675",
      "turnover": "1492442.5",
      "trades": "161"
    },
    {
      "date": "2024-01-10",
      "bid": "317.00",
      "ask": "319.00",
      "open": "317.00",
      "high": "320.00",
      "low": "315.00",
      "close": "319.00",
      "average": "318.2083",
      "volume": "1644",
      "turnover": "523134.5",
      "trades": "110"
    },
    {
      "date": "2024-01-11",
      "bid": "325.00",
      "ask": "326.00",
      "open": "320.00",
      "high": "328.50",
      "low": "319.00",
      "close": "326.50",
      "average": "324.3556",
      "volume": "3959",
      "turnover": "1284124",
      "trades": "194"
    },
    {
      "date": "2024-01-12",
      "bid": "322.50",
      "ask": "324.00",
      "open": "326.50",
      "high": "326.50",
      "low": "321.00",
      "close": "324.00",
      "average": "323.3805",
      "volume": "1515",
      "turnover": "489921.5",
      "trades": "111"
    },
    {
      "date": "2024-01-15",
      "bid": "328.50",
      "ask": "329.50",
      "open": "324.00",
      "high": "329.50",
      "low": "324.00",
      "close": "324.00",
      "average": "325.6285",
      "volume": "2296",
      "turnover": "747643",
      "trades": "112"
    },
    {
      "date": "2024-01-16",
      "bid": "325.50",
      "ask": "327.50",
      "open": "324.00",
      "high": "328.50",
      "low": "320.50",
      "close": "328.50",
      "average": "323.5619",
      "volume": "307",
      "turnover": "99333.5",
      "trades": "49"
    },
    {
      "date": "2024-01-17",
      "bid": "324.00",
      "ask": "325.00",
      "open": "329.50",
      "high": "329.50",
      "low": "316.00",
      "close": "326.50",
      "average": "324.4415",
      "volume": "1735",
      "turnover": "562906",
      "trades": "104"
    },
    {
      "date": "2024-01-18",
      "bid": "317.50",
      "ask": "320.00",
      "open": "326.50",
      "high": "327.00",
      "low": "317.50",
      "close": "319.00",
      "average": "324.739",
      "volume": "39932",
      "turnover": "12967477.75",
      "trades": "58"
    },
    {
      "date": "2024-01-19",
      "bid": "317.50",
      "ask": "318.50",
      "open": "322.00",
      "high": "322.00",
      "low": "308.00",
      "close": "319.00",
      "average": "320.6837",
      "volume": "250289",
      "turnover": "80263608",
      "trades": "106"
    },
    {
      "date": "2024-01-22",
      "bid": "338.50",
      "ask": "339.50",
      "open": "322.00",
      "high": "340.00",
      "low": "322.00",
      "close": "340.00",
      "average": "332.0438",
      "volume": "21026",
      "turnover": "6981940",
      "trades": "200"
    },
    {
      "date": "2024-01-23",
      "bid": "348.00",
      "ask": "350.00",
      "open": "340.00",
      "high": "350.00",
      "low": "340.00",
      "close": "346.50",
      "average": "344.5685",
      "volume": "29696",
      "turnover": "10237895.75",
      "trades": "200"
    },
    {
      "date": "2024-01-24",
      "bid": "339.00",
      "ask": "341.00",
      "open": "346.50",
      "high": "347.00",
      "low": "337.00",
      "close": "339.00",
      "average": "343.0489",
      "volume": "27177",
      "turnover": "9311414.75",
      "trades": "141"
    },
    {
      "date": "2024-01-25",
      "bid": "340.00",
      "ask": "341.50",
      "open": "339.50",
      "high": "342.50",
      "low": "338.00",
      "close": "341.50",
      "average": "340.0621",
      "volume": "2367",
      "turnover": "805437.5",
      "trades": "91"
    },
    {
      "date": "2024-01-26",
      "bid": "339.50",
      "ask": "341.50",
      "open": "341.50",
      "high": "342.50",
      "low": "334.00",
      "close": "342.50",
      "average": "339.4256",
      "volume": "2333",
      "turnover": "792020.5",
      "trades": "86"
    },
    {
      "date": "2024-01-29",
      "bid": "346.50",
      "ask": "347.50",
      "open": "343.00",
      "high": "348.00",
      "low": "340.00",
      "close": "346.50",
      "average": "345.1591",
      "volume": "5583",
      "turnover": "1926603.5",
      "trades": "165"
    },
    {
      "date": "2024-01-30",
      "bid": "336.00",
      "ask": "339.50",
      "open": "346.50",
      "high": "346.50",
      "low": "334.50",
      "close": "334.50",
      "average": "339.1659",
      "volume": "2947",
      "turnover": "1007105.75",
      "trades": "129"
    },
    {
      "date": "2024-01-31",
      "bid": "337.00",
      "ask": "338.00",
      "open": "334.50",
      "high": "341.50",
      "low": "330.00",
      "close": "339.00",
      "average": "334.7581",
      "volume": "2753",
      "turnover": "923807.5",
      "trades": "119"
    },
    {
      "date": "2024-02-01",
      "bid": "338.50",
      "ask": "340.50",
      "open": "340.00",
      "high": "341.00",
      "low": "338.50",
      "close": "339.00",
      "average": "340.4506",
      "volume": "12513",
      "turnover": "4260077.5",
      "trades": "77"
    },
    {
      "date": "2024-02-02",
      "bid": "339.00",
      "ask": "340.00",
      "open": "339.00",
      "high": "341.50",
      "low": "335.50",
      "close": "340.00",
      "average": "340.7406",
      "volume": "10374",
      "turnover": "3534736.5",
      "trades": "111"
    },
    {
      "date": "2024-02-05",
      "bid": "340.00",
      "ask": "341.00",
      "open": "340.00",
      "high": "345.50",
      "low": "340.00",
      "close": "342.00",
      "average": "342.5335",
      "volume": "2039",
      "turnover": "698607",
      "trades": "141"
    },
    {
      "date": "2024-02-06",
      "bid": "342.00",
      "ask": "342.50",
      "open": "345.00",
      "high": "345.50",
      "low": "338.00",
      "close": "342.00",
      "average": "341.4529",
      "volume": "1484",
      "turnover": "506942",
      "trades": "116"
    },
    {
      "date": "2024-02-07",
      "bid": "346.00",
      "ask": "347.50",
      "open": "337.00",
      "high": "348.00",
      "low": "333.50",
      "close": "342.50",
      "average": "338.3855",
      "volume": "5000",
      "turnover": "1691214.5",
      "trades": "183"
    },
    {
      "date": "2024-02-08",
      "bid": "344.50",
      "ask": "347.00",
      "open": "335.00",
      "high": "347.50",
      "low": "329.50",
      "close": "347.00",
      "average": "342.4804",
      "volume": "4802",
      "turnover": "1644385.25",
      "trades": "123"
    },
    {
      "date": "2024-02-09",
      "bid": "333.00",
      "ask": "337.00",
      "open": "347.00",
      "high": "347.00",
      "low": "330.00",
      "close": "332.00",
      "average": "336.0677",
      "volume": "4114",
      "turnover": "1382568.5",
      "trades": "169"
    },
    {
      "date": "2024-02-12",
      "bid": "330.00",
      "ask": "332.00",
      "open": "332.00",
      "high": "339.00",
      "low": "319.50",
      "close": "333.00",
      "average": "328.5928",
      "volume": "5219",
      "turnover": "1720567",
      "trades": "193"
    },
    {
      "date": "2024-02-13",
      "bid": "326.50",
      "ask": "327.50",
      "open": "333.00",
      "high": "337.50",
      "low": "318.00",
      "close": "318.00",
      "average": "328.0503",
      "volume": "5768",
      "turnover": "1892194",
      "trades": "165"
    },
    {
      "date": "2024-02-14",
      "bid": "341.50",
      "ask": "342.00",
      "open": "322.00",
      "high": "344.00",
      "low": "322.00",
      "close": "343.00",
      "average": "339.8434",
      "volume": "8711",
      "turnover": "2960376",
      "trades": "372"
    },
    {
      "date": "2024-02-15",
      "bid": "340.00",
      "ask": "341.50",
      "open": "345.00",
      "high": "345.00",
      "low": "328.00",
      "close": "339.50",
      "average": "335.374",
      "volume": "7730",
      "turnover": "2592358.5",
      "trades": "382"
    },
    {
      "date": "2024-02-16",
      "bid": "333.00",
      "ask": "337.50",
      "open": "338.50",
      "high": "339.50",
      "low": "330.50",
      "close": "333.00",
      "average": "334.5175",
      "volume": "5992",
      "turnover": "2004429",
      "trades": "197"
    },
    {
      "date": "2024-02-19",
      "bid": "324.00",
      "ask": "325.00",
      "open": "328.50",
      "high": "331.50",
      "low": "323.00",
      "close": "324.50",
      "average": "326.5566",
      "volume": "2799",
      "turnover": "914032",
      "trades": "146"
    },
    {
      "date": "2024-02-20",
      "bid": "322.50",
      "ask": "325.00",
      "open": "325.00",
      "high": "334.00",
      "low": "320.50",
      "close": "325.00",
      "average": "323.7851",
      "volume": "3669",
      "turnover": "1187967.5",
      "trades": "168"
    },
    {
      "date": "2024-02-21",
      "bid": "322.00",
      "ask": "324.00",
      "open": "322.00",
      "high": "325.00",
      "low": "320.00",
      "close": "323.00",
      "average": "322.7147",
      "volume": "2001",
      "turnover": "645914.5",
      "trades": "88"
    },
    {
      "date": "2024-02-22",
      "bid": "326.00",
      "ask": "327.50",
      "open": "323.50",
      "high": "328.00",
      "low": "322.50",
      "close": "327.50",
      "average": "325.9865",
      "volume": "125113",
      "turnover": "40785152",
      "trades": "121"
    },
    {
      "date": "2024-02-23",
      "bid": "323.00",
      "ask": "325.00",
      "open": "326.50",
      "high": "327.00",
      "low": "313.50",
      "close": "322.00",
      "average": "321.3475",
      "volume": "14782",
      "turnover": "4750529.5",
      "trades": "250"
    },
    {
      "date": "2024-02-26",
      "bid": "328.50",
      "ask": "329.50",
      "open": "322.00",
      "high": "330.50",
      "low": "318.00",
      "close": "330.00",
      "average": "325.7828",
      "volume": "26283",
      "turnover": "8553336.5",
      "trades": "221"
    },
    {
      "date": "2024-02-27",
      "bid": "336.00",
      "ask": "338.00",
      "open": "330.00",
      "high": "337.00",
      "low": "327.00",
      "close": "336.00",
      "average": "332.8204",
      "volume": "3241",
      "turnover": "1075963.5",
      "trades": "124"
    },
    {
      "date": "2024-02-28",
      "bid": "335.50",
      "ask": "337.00",
      "open": "336.00",
      "high": "339.00",
      "low": "335.50",
      "close": "337.00",
      "average": "336.9872",
      "volume": "2333",
      "turnover": "785401.75",
      "trades": "101"
    },
    {
      "date": "2024-02-29",
      "bid": "345.50",
      "ask": "346.50",
      "open": "337.00",
      "high": "348.00",
      "low": "335.00",
      "close": "347.50",
      "average": "340.4302",
      "volume": "6059",
      "turnover": "2061217.25",
      "trades": "209"
    },
    {
      "date": "2024-03-01",
      "bid": "338.50",
      "ask": "340.00",
      "open": "339.50",
      "high": "340.50",
      "low": "330.00",
      "close": "339.50",
      "average": "335.9141",
      "volume": "9894",
      "turnover": "3323414.5",
      "trades": "308"
    },
    {
      "date": "2024-03-04",
      "bid": "336.50",
      "ask": "338.00",
      "open": "339.00",
      "high": "344.00",
      "low": "335.50",
      "close": "339.00",
      "average": "338.9104",
      "volume": "3358",
      "turnover": "1138045.75",
      "trades": "166"
    },
    {
      "date": "2024-03-05",
      "bid": "341.50",
      "ask": "342.50",
      "open": "339.00",
      "high": "344.00",
      "low": "336.50",
      "close": "342.50",
      "average": "341.6493",
      "volume": "3152",
      "turnover": "1076766",
      "trades": "117"
    },
    {
      "date": "2024-03-06",
      "bid": "342.00",
      "ask": "342.50",
      "open": "342.50",
      "high": "344.00",
      "low": "339.00",
      "close": "340.50",
      "average": "340.4823",
      "volume": "12673",
      "turnover": "4310529.75",
      "trades": "134"
    },
    {
      "date": "2024-03-07",
      "bid": "342.00",
      "ask": "342.50",
      "open": "341.00",
      "high": "344.00",
      "low": "339.00",
      "close": "342.50",
      "average": "342.1277",
      "volume": "1903",
      "turnover": "647471",
      "trades": "65"
    },
    {
      "date": "2024-03-08",
      "bid": "346.50",
      "ask": "350.50",
      "open": "341.00",
      "high": "355.00",
      "low": "336.50",
      "close": "351.00",
      "average": "346.3777",
      "volume": "6206",
      "turnover": "2149620",
      "trades": "240"
    },
    {
      "date": "2024-03-11",
      "bid": "349.00",
      "ask": "351.00",
      "open": "349.50",
      "high": "352.50",
      "low": "345.00",
      "close": "349.00",
      "average": "349.1478",
      "volume": "2584",
      "turnover": "901860.5",
      "trades": "165"
    },
    {
      "date": "2024-03-12",
      "bid": "354.50",
      "ask": "357.00",
      "open": "349.00",
      "high": "357.00",
      "low": "345.50",
      "close": "355.00",
      "average": "352.391",
      "volume": "4485",
      "turnover": "1580472",
      "trades": "165"
    },
    {
      "date": "2024-03-13",
      "bid": "359.50",
      "ask": "364.50",
      "open": "355.00",
      "high": "365.00",
      "low": "350.00",
      "close": "361.50",
      "average": "358.4356",
      "volume": "4976",
      "turnover": "1783575.5",
      "trades": "165"
    },
    {
      "date": "2024-03-14",
      "bid": "348.50",
      "ask": "350.00",
      "open": "361.50",
      "high": "365.00",
      "low": "347.00",
      "close": "347.00",
      "average": "358.8416",
      "volume": "8117",
      "turnover": "2912583.5",
      "trades": "186"
    },
    {
      "date": "2024-03-15",
      "bid": "356.00",
      "ask": "358.00",
      "open": "348.00",
      "high": "360.00",
      "low": "348.00",
      "close": "356.00",
      "average": "356.4709",
      "volume": "3316",
      "turnover": "1182063",
      "trades": "173"
    },
    {
      "date": "2024-03-18",
      "bid": "351.50",
      "ask": "353.00",
      "open": "352.00",
      "high": "356.00",
      "low": "351.50",
      "close": "352.50",
      "average": "353.2776",
      "volume": "2224",
      "turnover": "785872",
      "trades": "112"
    },
    {
      "date": "2024-03-19",
      "bid": "354.50",
      "ask": "356.00",
      "open": "353.00",
      "high": "357.00",
      "low": "352.50",
      "close": "352.50",
      "average": "354.1864",
      "volume": "1396",
      "turnover": "495181.5",
      "trades": "76"
    },
    {
      "date": "2024-03-20",
      "bid": "343.50",
      "ask": "344.50",
      "open": "352.50",
      "high": "354.00",
      "low": "343.00",
      "close": "344.00",
      "average": "345.805",
      "volume": "4865",
      "turnover": "1682557",
      "trades": "145"
    },
    {
      "date": "2024-03-21",
      "bid": "344.00",
      "ask": "345.00",
      "open": "344.00",
      "high": "346.00",
      "low": "338.50",
      "close": "345.00",
      "average": "344.3764",
      "volume": "14042",
      "turnover": "4835726",
      "trades": "248"
    },
    {
      "date": "2024-03-22",
      "bid": "366.50",
      "ask": "370.00",
      "open": "345.00",
      "high": "369.50",
      "low": "345.00",
      "close": "369.50",
      "average": "355.7617",
      "volume": "13532",
      "turnover": "4814170.5",
      "trades": "292"
    },
    {
      "date": "2024-03-25",
      "bid": "365.00",
      "ask": "366.00",
      "open": "369.50",
      "high": "370.00",
      "low": "360.00",
      "close": "360.00",
      "average": "366.1815",
      "volume": "49832",
      "turnover": "18247455.75",
      "trades": "275"
    },
    {
      "date": "2024-03-26",
      "bid": "375.00",
      "ask": "376.00",
      "open": "360.50",
      "high": "375.00",
      "low": "360.00",
      "close": "375.00",
      "average": "368.0624",
      "volume": "4087",
      "turnover": "1504257.75",
      "trades": "246"
    },
    {
      "date": "2024-03-27",
      "bid": "361.50",
      "ask": "363.50",
      "open": "375.00",
      "high": "377.00",
      "low": "360.00",
      "close": "361.50",
      "average": "369.2535",
      "volume": "5845",
      "turnover": "2158286.5",
      "trades": "168"
    },
    {
      "date": "2024-03-28",
      "bid": "379.00",
      "ask": "380.50",
      "open": "369.00",
      "high": "380.50",
      "low": "366.50",
      "close": "377.00",
      "average": "375.1877",
      "volume": "3921",
      "turnover": "1471111",
      "trades": "197"
    },
    {
      "date": "2024-04-02",
      "bid": "365.50",
      "ask": "367.00",
      "open": "377.00",
      "high": "384.50",
      "low": "364.00",
      "close": "364.50",
      "average": "370.2178",
      "volume": "7661",
      "turnover": "2839451",
      "trades": "368"
    },
    {
      "date": "2024-04-03",
      "bid": "366.50",
      "ask": "368.50",
      "open": "367.00",
      "high": "368.50",
      "low": "352.50",
      "close": "365.50",
      "average": "356.4075",
      "volume": "10293",
      "turnover": "3667336.75",
      "trades": "306"
    },
    {
      "date": "2024-04-04",
      "bid": "372.50",
      "ask": "373.00",
      "open": "372.50",
      "high": "373.00",
      "low": "366.00",
      "close": "372.00",
      "average": "371.4233",
      "volume": "2158",
      "turnover": "801531.5",
      "trades": "138"
    },
    {
      "date": "2024-04-05",
      "bid": "367.50",
      "ask": "370.00",
      "open": "371.50",
      "high": "372.00",
      "low": "363.00",
      "close": "367.00",
      "average": "367.542",
      "volume": "3725",
      "turnover": "1369682.5",
      "trades": "172"
    },
    {
      "date": "2024-04-08",
      "bid": "374.00",
      "ask": "374.50",
      "open": "369.00",
      "high": "375.00",
      "low": "369.00",
      "close": "372.50",
      "average": "373.3102",
      "volume": "2619",
      "turnover": "977699.5",
      "trades": "120"
    },
    {
      "date": "2024-04-09",
      "bid": "364.00",
      "ask": "365.50",
      "open": "372.00",
      "high": "372.00",
      "low": "364.00",
      "close": "365.00",
      "average": "367.3094",
      "volume": "3444",
      "turnover": "1265003.5",
      "trades": "182"
    },
    {
      "date": "2024-04-10",
      "bid": "359.00",
      "ask": "361.50",
      "open": "365.00",
      "high": "365.00",
      "low": "355.00",
      "close": "358.00",
      "average": "359.4416",
      "volume": "3212",
      "turnover": "1154024.5",
      "trades": "180"
    },
    {
      "date": "2024-04-11",
      "bid": "358.00",
      "ask": "360.00",
      "open": "358.00",
      "high": "360.50",
      "low": "354.00",
      "close": "358.00",
      "average": "356.8108",
      "volume": "2159",
      "turnover": "770354.5",
      "trades": "142"
    },
    {
      "date": "2024-04-12",
      "bid": "349.00",
      "ask": "350.00",
      "open": "358.00",
      "high": "362.50",
      "low": "349.50",
      "close": "351.50",
      "average": "355.622",
      "volume": "4921",
      "turnover": "1750016",
      "trades": "218"
    },
    {
      "date": "2024-04-15",
      "bid": "333.00",
      "ask": "335.00",
      "open": "351.50",
      "high": "352.00",
      "low": "331.50",
      "close": "331.50",
      "average": "338.6343",
      "volume": "9161",
      "turnover": "3103536.75",
      "trades": "378"
    },
    {
      "date": "2024-04-16",
      "bid": "323.50",
      "ask": "325.50",
      "open": "327.00",
      "high": "330.00",
      "low": "321.50",
      "close": "323.00",
      "average": "324.6419",
      "volume": "11174",
      "turnover": "3629664.75",
      "trades": "327"
    },
    {
      "date": "2024-04-17",
      "bid": "320.50",
      "ask": "322.00",
      "open": "321.50",
      "high": "322.00",
      "low": "316.00",
      "close": "321.00",
      "average": "319.7619",
      "volume": "6093",
      "turnover": "1948289.5",
      "trades": "280"
    },
    {
      "date": "2024-04-18",
      "bid": "314.50",
      "ask": "315.00",
      "open": "324.00",
      "high": "327.50",
      "low": "314.50",
      "close": "315.00",
      "average": "319.1126",
      "volume": "6761",
      "turnover": "2157758.75",
      "trades": "294"
    },
    {
      "date": "2024-04-19",
      "bid": "305.50",
      "ask": "307.00",
      "open": "314.50",
      "high": "314.50",
      "low": "305.00",
      "close": "306.00",
      "average": "308.3006",
      "volume": "19334",
      "turnover": "5963729.5",
      "trades": "270"
    },
    {
      "date": "2024-04-22",
      "bid": "336.00",
      "ask": "336.50",
      "open": "306.00",
      "high": "341.50",
      "low": "304.00",
      "close": "336.50",
      "average": "327.9497",
      "volume": "10200",
      "turnover": "3347701.5",
      "trades": "505"
    },
    {
      "date": "2024-04-23",
      "bid": "338.00",
      "ask": "339.50",
      "open": "350.50",
      "high": "350.50",
      "low": "330.00",
      "close": "338.00",
      "average": "338.4938",
      "volume": "4820",
      "turnover": "1631552",
      "trades": "192"
    },
    {
      "date": "2024-04-24",
      "bid": "338.00",
      "ask": "338.50",
      "open": "339.50",
      "high": "342.00",
      "low": "334.50",
      "close": "337.50",
      "average": "339.1334",
      "volume": "3720",
      "turnover": "1261610.5",
      "trades": "203"
    },
    {
      "date": "2024-04-25",
      "bid": "323.50",
      "ask": "325.50",
      "open": "360.00",
      "high": "360.00",
      "low": "322.00",
      "close": "322.00",
      "average": "335.2601",
      "volume": "9051",
      "turnover": "3033104",
      "trades": "383"
    },
    {
      "date": "2024-04-26",
      "bid": "323.50",
      "ask": "325.00",
      "open": "323.00",
      "high": "330.00",
      "low": "319.00",
      "close": "319.50",
      "average": "321.4931",
      "volume": "4741",
      "turnover": "1523589.75",
      "trades": "214"
    },
    {
      "date": "2024-04-29",
      "bid": "318.50",
      "ask": "321.50",
      "open": "321.00",
      "high": "324.50",
      "low": "307.00",
      "close": "320.00",
      "average": "315.5602",
      "volume": "10511",
      "turnover": "3320900.25",
      "trades": "369"
    },
    {
      "date": "2024-04-30",
      "bid": "346.00",
      "ask": "349.00",
      "open": "320.50",
      "high": "352.00",
      "low": "320.50",
      "close": "352.00",
      "average": "339.9745",
      "volume": "14184",
      "turnover": "4822198",
      "trades": "345"
    },
    {
      "date": "2024-05-02",
      "bid": "326.50",
      "ask": "331.00",
      "open": "351.50",
      "high": "351.50",
      "low": "323.00",
      "close": "323.00",
      "average": "332.0653",
      "volume": "11853",
      "turnover": "3935945",
      "trades": "488"
    },
    {
      "date": "2024-05-03",
      "bid": "326.00",
      "ask": "327.00",
      "open": "328.50",
      "high": "333.50",
      "low": "323.00",
      "close": "324.00",
      "average": "326.511",
      "volume": "3864",
      "turnover": "1261638",
      "trades": "216"
    },
    {
      "date": "2024-05-06",
      "bid": "315.00",
      "ask": "316.50",
      "open": "325.00",
      "high": "328.00",
      "low": "313.00",
      "close": "316.00",
      "average": "317.7492",
      "volume": "6671",
      "turnover": "2119698.5",
      "trades": "347"
    },
    {
      "date": "2024-05-07",
      "bid": "324.50",
      "ask": "326.00",
      "open": "315.50",
      "high": "327.00",
      "low": "314.00",
      "close": "325.00",
      "average": "323.0972",
      "volume": "8757",
      "turnover": "2829381",
      "trades": "368"
    },
    {
      "date": "2024-05-08",
      "bid": "334.00",
      "ask": "336.50",
      "open": "329.00",
      "high": "337.00",
      "low": "327.00",
      "close": "337.00",
      "average": "331.9411",
      "volume": "4070",
      "turnover": "1351026.5",
      "trades": "132"
    },
    {
      "date": "2024-05-10",
      "bid": "337.50",
      "ask": "341.00",
      "open": "337.00",
      "high": "343.00",
      "low": "337.00",
      "close": "340.00",
      "average": "340.3308",
      "volume": "5250",
      "turnover": "1785953.5",
      "trades": "164"
    },
    {
      "date": "2024-05-13",
      "bid": "348.50",
      "ask": "351.00",
      "open": "340.00",
      "high": "351.00",
      "low": "340.00",
      "close": "351.00",
      "average": "344.0607",
      "volume": "13488",
      "turnover": "4640595.25",
      "trades": "165"
    },
    {
      "date": "2024-05-14",
      "bid": "366.00",
      "ask": "367.00",
      "open": "352.00",
      "high": "372.00",
      "low": "352.00",
      "close": "368.00",
      "average": "364.0206",
      "volume": "11464",
      "turnover": "4174951",
      "trades": "511"
    },
    {
      "date": "2024-05-15",
      "bid": "371.50",
      "ask": "373.00",
      "open": "368.00",
      "high": "375.00",
      "low": "364.50",
      "close": "373.00",
      "average": "371.3251",
      "volume": "11352",
      "turnover": "4215259.5",
      "trades": "515"
    },
    {
      "date": "2024-05-16",
      "bid": "377.50",
      "ask": "378.50",
      "open": "373.50",
      "high": "380.00",
      "low": "370.00",
      "close": "379.00",
      "average": "375.5782",
      "volume": "9527",
      "turnover": "3577839.25",
      "trades": "279"
    },
    {
      "date": "2024-05-17",
      "bid": "374.50",
      "ask": "375.50",
      "open": "374.50",
      "high": "376.00",
      "low": "365.50",
      "close": "376.00",
      "average": "369.7897",
      "volume": "9013",
      "turnover": "3332913.5",
      "trades": "258"
    },
    {
      "date": "2024-05-20",
      "bid": "387.00",
      "ask": "388.00",
      "open": "377.00",
      "high": "392.50",
      "low": "373.00",
      "close": "388.00",
      "average": "382.7225",
      "volume": "24665",
      "turnover": "9439851.5",
      "trades": "539"
    },
    {
      "date": "2024-05-21",
      "bid": "385.50",
      "ask": "388.00",
      "open": "387.50",
      "high": "390.00",
      "low": "379.50",
      "close": "385.50",
      "average": "385.0311",
      "volume": "3926",
      "turnover": "1511632",
      "trades": "206"
    },
    {
      "date": "2024-05-22",
      "bid": "386.50",
      "ask": "390.00",
      "open": "387.00",
      "high": "397.50",
      "low": "385.50",
      "close": "385.50",
      "average": "389.9037",
      "volume": "6674",
      "turnover": "2602217.5",
      "trades": "273"
    },
    {
      "date": "2024-05-23",
      "bid": "389.50",
      "ask": "390.00",
      "open": "387.50",
      "high": "398.00",
      "low": "387.00",
      "close": "390.00",
      "average": "396.842",
      "volume": "263568",
      "turnover": "104592909.5",
      "trades": "386"
    },
    {
      "date": "2024-05-24",
      "bid": "388.00",
      "ask": "390.00",
      "open": "380.00",
      "high": "391.00",
      "low": "374.00",
      "close": "391.00",
      "average": "381.6906",
      "volume": "5826",
      "turnover": "2223729.5",
      "trades": "283"
    },
    {
      "date": "2024-05-27",
      "bid": "359.50",
      "ask": "361.00",
      "open": "391.50",
      "high": "396.50",
      "low": "357.00",
      "close": "360.00",
      "average": "367.1255",
      "volume": "15440",
      "turnover": "5667683.5",
      "trades": "630"
    },
    {
      "date": "2024-05-28",
      "bid": "369.00",
      "ask": "371.00",
      "open": "360.50",
      "high": "372.00",
      "low": "353.00",
      "close": "368.50",
      "average": "363.6099",
      "volume": "15095",
      "turnover": "5489195",
      "trades": "560"
    },
    {
      "date": "2024-05-29",
      "bid": "361.00",
      "ask": "363.50",
      "open": "368.50",
      "high": "374.00",
      "low": "361.50",
      "close": "362.00",
      "average": "367.533",
      "volume": "7132",
      "turnover": "2621175.25",
      "trades": "304"
    },
    {
      "date": "2024-05-30",
      "bid": "353.00",
      "ask": "354.50",
      "open": "358.00",
      "high": "358.00",
      "low": "346.00",
      "close": "352.00",
      "average": "352.0766",
      "volume": "12227",
      "turnover": "4305012.75",
      "trades": "469"
    },
    {
      "date": "2024-05-31",
      "bid": "345.50",
      "ask": "347.50",
      "open": "350.00",
      "high": "353.50",
      "low": "340.50",
      "close": "340.50",
      "average": "343.9939",
      "volume": "18338",
      "turnover": "6308161",
      "trades": "610"
    },
    {
      "date": "2024-06-03",
      "bid": "347.00",
      "ask": "350.00",
      "open": "341.00",
      "high": "353.00",
      "low": "340.00",
      "close": "347.00",
      "average": "346.8259",
      "volume": "5620",
      "turnover": "1949183.5",
      "trades": "258"
    },
    {
      "date": "2024-06-04",
      "bid": "349.00",
      "ask": "351.50",
      "open": "347.00",
      "high": "354.00",
      "low": "347.00",
      "close": "349.00",
      "average": "352.3059",
      "volume": "54700",
      "turnover": "19271130",
      "trades": "204"
    },
    {
      "date": "2024-06-05",
      "bid": "362.00",
      "ask": "364.00",
      "open": "343.50",
      "high": "366.00",
      "low": "343.50",
      "close": "363.00",
      "average": "358.8295",
      "volume": "5651",
      "turnover": "2027754",
      "trades": "283"
    },
    {
      "date": "2024-06-07",
      "bid": "349.50",
      "ask": "351.00",
      "open": "363.50",
      "high": "363.50",
      "low": "347.00",
      "close": "347.00",
      "average": "352.4206",
      "volume": "4821",
      "turnover": "1699280.75",
      "trades": "291"
    },
    {
      "date": "2024-06-10",
      "bid": "356.50",
      "ask": "358.00",
      "open": "345.50",
      "high": "358.50",
      "low": "342.50",
      "close": "358.50",
      "average": "352.8646",
      "volume": "8103",
      "turnover": "2858919.75",
      "trades": "311"
    },
    {
      "date": "2024-06-11",
      "bid": "353.00",
      "ask": "356.50",
      "open": "359.00",
      "high": "363.00",
      "low": "352.00",
      "close": "352.00",
      "average": "357.7154",
      "volume": "3778",
      "turnover": "1351449.25",
      "trades": "182"
    },
    {
      "date": "2024-06-12",
      "bid": "366.50",
      "ask": "368.50",
      "open": "355.50",
      "high": "371.50",
      "low": "352.00",
      "close": "365.00",
      "average": "362.6591",
      "volume": "6241",
      "turnover": "2263345.25",
      "trades": "295"
    },
    {
      "date": "2024-06-13",
      "bid": "357.50",
      "ask": "359.00",
      "open": "358.50",
      "high": "367.00",
      "low": "357.50",
      "close": "358.50",
      "average": "362.0657",
      "volume": "2500",
      "turnover": "905245.75",
      "trades": "175"
    },
    {
      "date": "2024-06-14",
      "bid": "351.00",
      "ask": "352.50",
      "open": "356.00",
      "high": "360.50",
      "low": "351.00",
      "close": "352.00",
      "average": "355.1701",
      "volume": "5618",
      "turnover": "1995345.5",
      "trades": "287"
    },
    {
      "date": "2024-06-17",
      "bid": "349.00",
      "ask": "349.50",
      "open": "352.00",
      "high": "364.00",
      "low": "349.00",
      "close": "349.00",
      "average": "352.4035",
      "volume": "7288",
      "turnover": "2568316.5",
      "trades": "347"
    },
    {
      "date": "2024-06-18",
      "bid": "340.00",
      "ask": "342.50",
      "open": "349.00",
      "high": "352.50",
      "low": "340.00",
      "close": "342.00",
      "average": "343.7847",
      "volume": "5113",
      "turnover": "1757755",
      "trades": "220"
    },
    {
      "date": "2024-06-19",
      "bid": "327.00",
      "ask": "328.50",
      "open": "342.50",
      "high": "344.00",
      "low": "325.50",
      "close": "328.00",
      "average": "331.0922",
      "volume": "11509",
      "turnover": "3810561.5",
      "trades": "521"
    },
    {
      "date": "2024-06-20",
      "bid": "326.50",
      "ask": "328.00",
      "open": "332.50",
      "high": "333.00",
      "low": "323.50",
      "close": "328.00",
      "average": "328.536",
      "volume": "9449",
      "turnover": "3104336.5",
      "trades": "403"
    },
    {
      "date": "2024-06-24",
      "bid": "344.00",
      "ask": "345.00",
      "open": "325.00",
      "high": "345.50",
      "low": "321.00",
      "close": "345.50",
      "average": "337.2804",
      "volume": "7116",
      "turnover": "2400087",
      "trades": "345"
    },
    {
      "date": "2024-06-25",
      "bid": "345.00",
      "ask": "346.50",
      "open": "345.50",
      "high": "350.00",
      "low": "341.50",
      "close": "346.50",
      "average": "344.285",
      "volume": "5197",
      "turnover": "1789219.5",
      "trades": "230"
    },
    {
      "date": "2024-06-26",
      "bid": "349.50",
      "ask": "352.00",
      "open": "346.50",
      "high": "351.50",
      "low": "344.00",
      "close": "351.50",
      "average": "348.6083",
      "volume": "3789",
      "turnover": "1320877",
      "trades": "188"
    },
    {
      "date": "2024-06-27",
      "bid": "347.50",
      "ask": "349.50",
      "open": "351.50",
      "high": "356.00",
      "low": "347.00",
      "close": "349.00",
      "average": "351.2673",
      "volume": "4983",
      "turnover": "1750365",
      "trades": "240"
    },
    {
      "date": "2024-06-28",
      "bid": "349.50",
      "ask": "351.00",
      "open": "349.00",
      "high": "354.50",
      "low": "346.50",
      "close": "350.00",
      "average": "350.3918",
      "volume": "2999",
      "turnover": "1050825",
      "trades": "177"
    },
    {
      "date": "2024-07-01",
      "bid": "341.00",
      "ask": "343.50",
      "open": "350.00",
      "high": "355.50",
      "low": "341.00",
      "close": "341.00",
      "average": "345.4776",
      "volume": "5238",
      "turnover": "1809611.5",
      "trades": "259"
    },
    {
      "date": "2024-07-02",
      "bid": "348.50",
      "ask": "352.50",
      "open": "341.00",
      "high": "353.00",
      "low": "340.00",
      "close": "349.00",
      "average": "345.3599",
      "volume": "5225",
      "turnover": "1804505.5",
      "trades": "222"
    },
    {
      "date": "2024-07-03",
      "bid": "348.00",
      "ask": "350.50",
      "open": "349.00",
      "high": "353.50",
      "low": "344.50",
      "close": "351.50",
      "average": "350.7076",
      "volume": "3919",
      "turnover": "1374423",
      "trades": "177"
    },
    {
      "date": "2024-07-04",
      "bid": "343.50",
      "ask": "347.00",
      "open": "355.50",
      "high": "363.50",
      "low": "343.00",
      "close": "347.00",
      "average": "351.1168",
      "volume": "4082",
      "turnover": "1433152",
      "trades": "346"
    },
    {
      "date": "2024-07-05",
      "bid": "348.50",
      "ask": "349.50",
      "open": "347.00",
      "high": "352.00",
      "low": "343.50",
      "close": "349.50",
      "average": "348.6334",
      "volume": "2613",
      "turnover": "910979",
      "trades": "164"
    },
    {
      "date": "2024-07-08",
      "bid": "352.50",
      "ask": "354.00",
      "open": "349.50",
      "high": "355.50",
      "low": "342.50",
      "close": "353.50",
      "average": "350.052",
      "volume": "5070",
      "turnover": "1774763.5",
      "trades": "245"
    },
    {
      "date": "2024-07-09",
      "bid": "355.00",
      "ask": "356.50",
      "open": "353.50",
      "high": "358.00",
      "low": "352.50",
      "close": "354.50",
      "average": "354.7715",
      "volume": "2422",
      "turnover": "859256.5",
      "trades": "115"
    },
    {
      "date": "2024-07-10",
      "bid": "355.00",
      "ask": "356.50",
      "open": "354.50",
      "high": "360.00",
      "low": "354.50",
      "close": "356.50",
      "average": "355.7517",
      "volume": "1937",
      "turnover": "689091",
      "trades": "124"
    },
    {
      "date": "2024-07-11",
      "bid": "361.00",
      "ask": "362.00",
      "open": "356.50",
      "high": "363.50",
      "low": "356.50",
      "close": "362.00",
      "average": "361.3632",
      "volume": "2711",
      "turnover": "979655.5",
      "trades": "138"
    },
    {
      "date": "2024-07-12",
      "bid": "363.50",
      "ask": "367.50",
      "open": "350.00",
      "high": "367.00",
      "low": "339.50",
      "close": "363.50",
      "average": "358.6448",
      "volume": "11167",
      "turnover": "4004986",
      "trades": "351"
    },
    {
      "date": "2024-07-15",
      "bid": "365.00",
      "ask": "366.50",
      "open": "360.00",
      "high": "368.50",
      "low": "354.00",
      "close": "365.00",
      "average": "361.5629",
      "volume": "12088",
      "turnover": "4370572.5",
      "trades": "407"
    },
    {
      "date": "2024-07-16",
      "bid": "372.50",
      "ask": "374.00",
      "open": "360.00",
      "high": "374.50",
      "low": "356.00",
      "close": "373.50",
      "average": "366.9388",
      "volume": "12090",
      "turnover": "4436289.5",
      "trades": "322"
    },
    {
      "date": "2024-07-17",
      "bid": "373.00",
      "ask": "375.00",
      "open": "369.50",
      "high": "377.00",
      "low": "369.50",
      "close": "374.50",
      "average": "374.2992",
      "volume": "5152",
      "turnover": "1928389.5",
      "trades": "188"
    },
    {
      "date": "2024-07-18",
      "bid": "365.00",
      "ask": "366.50",
      "open": "376.50",
      "high": "376.50",
      "low": "362.50",
      "close": "366.00",
      "average": "368.8744",
      "volume": "8833",
      "turnover": "3258267.5",
      "trades": "201"
    },
    {
      "date": "2024-07-19",
      "bid": "370.00",
      "ask": "373.50",
      "open": "366.50",
      "high": "375.00",
      "low": "366.50",
      "close": "373.00",
      "average": "370.5535",
      "volume": "3946",
      "turnover": "1462204",
      "trades": "171"
    },
    {
      "date": "2024-07-22",
      "bid": "361.00",
      "ask": "363.00",
      "open": "373.00",
      "high": "377.00",
      "low": "361.00",
      "close": "363.50",
      "average": "369.2327",
      "volume": "5153",
      "turnover": "1902656",
      "trades": "199"
    },
    {
      "date": "2024-07-23",
      "bid": "353.00",
      "ask": "355.50",
      "open": "363.50",
      "high": "367.00",
      "low": "350.00",
      "close": "354.50",
      "average": "356.801",
      "volume": "5843",
      "turnover": "2084838.5",
      "trades": "202"
    },
    {
      "date": "2024-07-24",
      "bid": "354.00",
      "ask": "356.00",
      "open": "354.50",
      "high": "360.00",
      "low": "349.50",
      "close": "353.50",
      "average": "354.838",
      "volume": "2561",
      "turnover": "908740",
      "trades": "142"
    },
    {
      "date": "2024-07-25",
      "bid": "352.00",
      "ask": "355.00",
      "open": "351.00",
      "high": "356.00",
      "low": "347.00",
      "close": "354.00",
      "average": "352.3808",
      "volume": "2210",
      "turnover": "778761.5",
      "trades": "134"
    },
    {
      "date": "2024-07-26",
      "bid": "359.50",
      "ask": "361.50",
      "open": "360.00",
      "high": "363.00",
      "low": "357.00",
      "close": "361.00",
      "average": "360.6934",
      "volume": "1435",
      "turnover": "517595",
      "trades": "101"
    },
    {
      "date": "2024-07-29",
      "bid": "355.00",
      "ask": "358.50",
      "open": "361.00",
      "high": "361.00",
      "low": "354.50",
      "close": "354.50",
      "average": "357.4274",
      "volume": "1659",
      "turnover": "592972",
      "trades": "105"
    },
    {
      "date": "2024-07-30",
      "bid": "362.50",
      "ask": "365.50",
      "open": "354.50",
      "high": "367.50",
      "low": "353.00",
      "close": "363.50",
      "average": "361.1049",
      "volume": "2421",
      "turnover": "874235",
      "trades": "116"
    },
    {
      "date": "2024-07-31",
      "bid": "363.50",
      "ask": "365.00",
      "open": "364.00",
      "high": "368.00",
      "low": "358.00",
      "close": "361.00",
      "average": "361.6662",
      "volume": "1859",
      "turnover": "672337.5",
      "trades": "109"
    },
    {
      "date": "2024-08-01",
      "bid": "363.50",
      "ask": "366.50",
      "open": "361.00",
      "high": "369.00",
      "low": "361.00",
      "close": "363.50",
      "average": "364.5065",
      "volume": "4370",
      "turnover": "1592893.25",
      "trades": "114"
    },
    {
      "date": "2024-08-02",
      "bid": "343.50",
      "ask": "349.00",
      "open": "363.00",
      "high": "363.00",
      "low": "342.50",
      "close": "346.00",
      "average": "348.7595",
      "volume": "15739",
      "turnover": "5489125.5",
      "trades": "233"
    },
    {
      "date": "2024-08-05",
      "bid": "326.50",
      "ask": "330.00",
      "open": "335.00",
      "high": "337.50",
      "low": "320.00",
      "close": "330.00",
      "average": "326.9285",
      "volume": "14067",
      "turnover": "4599131.5",
      "trades": "471"
    },
    {
      "date": "2024-08-06",
      "bid": "333.50",
      "ask": "337.00",
      "open": "334.00",
      "high": "338.00",
      "low": "325.00",
      "close": "334.00",
      "average": "329.962",
      "volume": "9116",
      "turnover": "3007750",
      "trades": "233"
    },
    {
      "date": "2024-08-07",
      "bid": "341.50",
      "ask": "343.50",
      "open": "334.50",
      "high": "357.50",
      "low": "334.50",
      "close": "340.00",
      "average": "342.0581",
      "volume": "2222",
      "turnover": "760053",
      "trades": "124"
    },
    {
      "date": "2024-08-08",
      "bid": "335.50",
      "ask": "340.00",
      "open": "340.50",
      "high": "340.50",
      "low": "329.00",
      "close": "337.50",
      "average": "333.9405",
      "volume": "3647",
      "turnover": "1217881",
      "trades": "147"
    },
    {
      "date": "2024-08-09",
      "bid": "346.50",
      "ask": "350.00",
      "open": "336.00",
      "high": "351.00",
      "low": "336.00",
      "close": "347.50",
      "average": "345.8236",
      "volume": "2443",
      "turnover": "844847",
      "trades": "108"
    },
    {
      "date": "2024-08-12",
      "bid": "346.00",
      "ask": "350.00",
      "open": "351.00",
      "high": "354.00",
      "low": "345.00",
      "close": "348.50",
      "average": "350.1188",
      "volume": "2411",
      "turnover": "844136.5",
      "trades": "105"
    },
    {
      "date": "2024-08-13",
      "bid": "340.50",
      "ask": "342.00",
      "open": "338.50",
      "high": "345.50",
      "low": "337.50",
      "close": "342.00",
      "average": "342.0821",
      "volume": "1437",
      "turnover": "491572",
      "trades": "92"
    },
    {
      "date": "2024-08-14",
      "bid": "336.50",
      "ask": "340.00",
      "open": "340.50",
      "high": "342.50",
      "low": "335.00",
      "close": "339.00",
      "average": "338.2697",
      "volume": "3009",
      "turnover": "1017853.5",
      "trades": "141"
    },
    {
      "date": "2024-08-15",
      "bid": "336.50",
      "ask": "338.50",
      "open": "341.50",
      "high": "341.50",
      "low": "332.00",
      "close": "338.50",
      "average": "335.8373",
      "volume": "5004",
      "turnover": "1680553",
      "trades": "209"
    },
    {
      "date": "2024-08-16",
      "bid": "341.50",
      "ask": "343.00",
      "open": "338.50",
      "high": "348.00",
      "low": "327.00",
      "close": "343.00",
      "average": "338.6536",
      "volume": "14067",
      "turnover": "4763196",
      "trades": "445"
    },
    {
      "date": "2024-08-19",
      "bid": "344.50",
      "ask": "348.50",
      "open": "343.00",
      "high": "349.00",
      "low": "336.00",
      "close": "349.00",
      "average": "343.6864",
      "volume": "3859",
      "turnover": "1326286",
      "trades": "162"
    },
    {
      "date": "2024-08-20",
      "bid": "347.50",
      "ask": "350.00",
      "open": "340.50",
      "high": "350.00",
      "low": "340.50",
      "close": "348.50",
      "average": "345.7109",
      "volume": "1761",
      "turnover": "608768.5",
      "trades": "90"
    },
    {
      "date": "2024-08-21",
      "bid": "335.00",
      "ask": "336.00",
      "open": "340.50",
      "high": "348.50",
      "low": "335.00",
      "close": "336.00",
      "average": "341.3697",
      "volume": "1815",
      "turnover": "619586",
      "trades": "100"
    },
    {
      "date": "2024-08-22",
      "bid": "344.00",
      "ask": "347.00",
      "open": "341.00",
      "high": "350.00",
      "low": "341.00",
      "close": "346.00",
      "average": "346.3127",
      "volume": "3614",
      "turnover": "1251574",
      "trades": "125"
    },
    {
      "date": "2024-08-23",
      "bid": "350.00",
      "ask": "351.50",
      "open": "349.50",
      "high": "351.50",
      "low": "346.00",
      "close": "351.50",
      "average": "349.3814",
      "volume": "1496",
      "turnover": "522674.5",
      "trades": "74"
    },
    {
      "date": "2024-08-26",
      "bid": "344.00",
      "ask": "348.00",
      "open": "340.00",
      "high": "350.00",
      "low": "339.00",
      "close": "345.00",
      "average": "343.2481",
      "volume": "5944",
      "turnover": "2040267",
      "trades": "187"
    },
    {
      "date": "2024-08-27",
      "bid": "345.50",
      "ask": "346.00",
      "open": "345.50",
      "high": "349.50",
      "low": "342.50",
      "close": "346.00",
      "average": "345.6148",
      "volume": "2216",
      "turnover": "765882.5",
      "trades": "126"
    },
    {
      "date": "2024-08-28",
      "bid": "326.00",
      "ask": "328.00",
      "open": "346.00",
      "high": "346.00",
      "low": "322.00",
      "close": "326.00",
      "average": "325.5544",
      "volume": "69876",
      "turnover": "22748406",
      "trades": "343"
    },
    {
      "date": "2024-08-29",
      "bid": "328.00",
      "ask": "330.00",
      "open": "325.00",
      "high": "333.00",
      "low": "320.00",
      "close": "330.00",
      "average": "325.8931",
      "volume": "9455",
      "turnover": "3081484",
      "trades": "294"
    },
    {
      "date": "2024-08-30",
      "bid": "330.50",
      "ask": "333.00",
      "open": "327.00",
      "high": "335.00",
      "low": "324.50",
      "close": "332.50",
      "average": "330.645",
      "volume": "4698",
      "turnover": "1553370",
      "trades": "159"
    },
    {
      "date": "2024-09-02",
      "bid": "320.50",
      "ask": "321.50",
      "open": "332.50",
      "high": "332.50",
      "low": "312.50",
      "close": "321.00",
      "average": "319.2614",
      "volume": "8927",
      "turnover": "2850046.5",
      "trades": "340"
    },
    {
      "date": "2024-09-03",
      "bid": "311.00",
      "ask": "312.50",
      "open": "322.00",
      "high": "324.50",
      "low": "310.00",
      "close": "311.00",
      "average": "316.5162",
      "volume": "9919",
      "turnover": "3138498",
      "trades": "304"
    },
    {
      "date": "2024-09-04",
      "bid": "309.50",
      "ask": "311.50",
      "open": "311.00",
      "high": "313.00",
      "low": "306.50",
      "close": "311.50",
      "average": "310.1667",
      "volume": "4170",
      "turnover": "1293395",
      "trades": "222"
    },
    {
      "date": "2024-09-05",
      "bid": "315.50",
      "ask": "317.50",
      "open": "311.50",
      "high": "318.50",
      "low": "310.00",
      "close": "317.00",
      "average": "313.5742",
      "volume": "5738",
      "turnover": "1799289",
      "trades": "136"
    },
    {
      "date": "2024-09-06",
      "bid": "313.00",
      "ask": "314.50",
      "open": "317.00",
      "high": "317.50",
      "low": "310.50",
      "close": "313.00",
      "average": "314.1891",
      "volume": "8920",
      "turnover": "2802597.5",
      "trades": "181"
    },
    {
      "date": "2024-09-09",
      "bid": "316.00",
      "ask": "318.50",
      "open": "312.50",
      "high": "318.50",
      "low": "309.00",
      "close": "316.00",
      "average": "315.6267",
      "volume": "21705",
      "turnover": "6850677",
      "trades": "222"
    },
    {
      "date": "2024-09-10",
      "bid": "317.50",
      "ask": "320.00",
      "open": "316.00",
      "high": "320.00",
      "low": "312.00",
      "close": "319.50",
      "average": "317.2522",
      "volume": "1699",
      "turnover": "539011.5",
      "trades": "100"
    },
    {
      "date": "2024-09-11",
      "bid": "307.50",
      "ask": "310.50",
      "open": "319.50",
      "high": "321.00",
      "low": "305.00",
      "close": "307.00",
      "average": "312.4282",
      "volume": "4589",
      "turnover": "1433910.5",
      "trades": "188"
    },
    {
      "date": "2024-09-12",
      "bid": "326.00",
      "ask": "330.00",
      "open": "314.50",
      "high": "332.00",
      "low": "314.50",
      "close": "329.50",
      "average": "327.209",
      "volume": "9366",
      "turnover": "3064656",
      "trades": "316"
    },
    {
      "date": "2024-09-13",
      "bid": "325.00",
      "ask": "327.00",
      "open": "329.50",
      "high": "329.50",
      "low": "322.00",
      "close": "325.50",
      "average": "325.0917",
      "volume": "5411",
      "turnover": "1759071",
      "trades": "257"
    },
    {
      "date": "2024-09-16",
      "bid": "321.00",
      "ask": "329.50",
      "open": "325.50",
      "high": "333.50",
      "low": "320.50",
      "close": "325.00",
      "average": "327.6456",
      "volume": "5605",
      "turnover": "1836453.5",
      "trades": "334"
    },
    {
      "date": "2024-09-17",
      "bid": "321.00",
      "ask": "325.00",
      "open": "325.00",
      "high": "331.00",
      "low": "323.00",
      "close": "324.50",
      "average": "326.918",
      "volume": "2926",
      "turnover": "956562",
      "trades": "175"
    },
    {
      "date": "2024-09-18",
      "bid": "324.50",
      "ask": "326.50",
      "open": "324.00",
      "high": "327.50",
      "low": "322.50",
      "close": "325.00",
      "average": "325.1004",
      "volume": "1155",
      "turnover": "375491",
      "trades": "79"
    },
    {
      "date": "2024-09-19",
      "bid": "325.00",
      "ask": "327.00",
      "open": "325.00",
      "high": "327.50",
      "low": "322.50",
      "close": "325.50",
      "average": "325.5748",
      "volume": "2187",
      "turnover": "712032",
      "trades": "79"
    },
    {
      "date": "2024-09-20",
      "bid": "323.00",
      "ask": "325.50",
      "open": "328.00",
      "high": "328.00",
      "low": "320.00",
      "close": "326.00",
      "average": "324.4287",
      "volume": "5789",
      "turnover": "1878118",
      "trades": "126"
    },
    {
      "date": "2024-09-23",
      "bid": "332.50",
      "ask": "335.00",
      "open": "325.50",
      "high": "335.50",
      "low": "319.50",
      "close": "332.50",
      "average": "322.8854",
      "volume": "112900",
      "turnover": "36453758.75",
      "trades": "154"
    },
    {
      "date": "2024-09-24",
      "bid": "341.50",
      "ask": "343.00",
      "open": "337.00",
      "high": "343.00",
      "low": "330.00",
      "close": "341.50",
      "average": "336.6571",
      "volume": "6880",
      "turnover": "2316201",
      "trades": "158"
    },
    {
      "date": "2024-09-25",
      "bid": "346.00",
      "ask": "350.50",
      "open": "341.50",
      "high": "361.00",
      "low": "341.50",
      "close": "347.00",
      "average": "353.7411",
      "volume": "8975",
      "turnover": "3175331.5",
      "trades": "352"
    },
    {
      "date": "2024-09-26",
      "bid": "339.00",
      "ask": "341.50",
      "open": "349.50",
      "high": "358.50",
      "low": "339.00",
      "close": "340.00",
      "average": "346.6583",
      "volume": "2732",
      "turnover": "947070.5",
      "trades": "125"
    },
    {
      "date": "2024-09-27",
      "bid": "337.00",
      "ask": "342.00",
      "open": "340.00",
      "high": "345.00",
      "low": "331.00",
      "close": "340.00",
      "average": "339.1602",
      "volume": "3233",
      "turnover": "1096704.5",
      "trades": "161"
    },
    {
      "date": "2024-09-30",
      "bid": "342.00",
      "ask": "345.50",
      "open": "340.00",
      "high": "347.50",
      "low": "339.50",
      "close": "342.50",
      "average": "343.4411",
      "volume": "4401",
      "turnover": "1511484.5",
      "trades": "143"
    },
    {
      "date": "2024-10-01",
      "bid": "346.50",
      "ask": "348.50",
      "open": "343.50",
      "high": "353.00",
      "low": "342.00",
      "close": "348.00",
      "average": "347.0411",
      "volume": "6453",
      "turnover": "2239464.5",
      "trades": "167"
    },
    {
      "date": "2024-10-02",
      "bid": "346.50",
      "ask": "352.50",
      "open": "348.00",
      "high": "351.50",
      "low": "342.00",
      "close": "350.00",
      "average": "347.2592",
      "volume": "5673",
      "turnover": "1970001.5",
      "trades": "114"
    },
    {
      "date": "2024-10-03",
      "bid": "349.50",
      "ask": "352.50",
      "open": "331.00",
      "high": "350.00",
      "low": "331.00",
      "close": "350.00",
      "average": "347.8778",
      "volume": "4908",
      "turnover": "1707309.75",
      "trades": "142"
    },
    {
      "date": "2024-10-04",
      "bid": "348.50",
      "ask": "350.00",
      "open": "349.50",
      "high": "359.00",
      "low": "349.00",
      "close": "350.00",
      "average": "354.8314",
      "volume": "4489",
      "turnover": "1592654.5",
      "trades": "118"
    },
    {
      "date": "2024-10-07",
      "bid": "349.50",
      "ask": "351.50",
      "open": "351.50",
      "high": "358.00",
      "low": "339.00",
      "close": "349.00",
      "average": "348.5711",
      "volume": "4300",
      "turnover": "1499314",
      "trades": "179"
    },
    {
      "date": "2024-10-08",
      "bid": "346.50",
      "ask": "350.00",
      "open": "351.00",
      "high": "351.50",
      "low": "343.00",
      "close": "345.50",
      "average": "346.3956",
      "volume": "2595",
      "turnover": "898896.5",
      "trades": "102"
    },
    {
      "date": "2024-10-09",
      "bid": "340.50",
      "ask": "349.50",
      "open": "335.00",
      "high": "351.00",
      "low": "335.00",
      "close": "348.00",
      "average": "346.2763",
      "volume": "1319",
      "turnover": "456944",
      "trades": "92"
    },
    {
      "date": "2024-10-10",
      "bid": "344.50",
      "ask": "347.50",
      "open": "351.50",
      "high": "351.50",
      "low": "344.50",
      "close": "345.00",
      "average": "346.7278",
      "volume": "1091",
      "turnover": "378280",
      "trades": "73"
    },
    {
      "date": "2024-10-11",
      "bid": "348.00",
      "ask": "351.50",
      "open": "331.00",
      "high": "351.00",
      "low": "331.00",
      "close": "349.00",
      "average": "343.1836",
      "volume": "956",
      "turnover": "328083.5",
      "trades": "58"
    },
    {
      "date": "2024-10-14",
      "bid": "344.00",
      "ask": "346.50",
      "open": "334.00",
      "high": "350.50",
      "low": "334.00",
      "close": "337.50",
      "average": "343.5772",
      "volume": "2260",
      "turnover": "777843.5",
      "trades": "114"
    },
    {
      "date": "2024-10-15",
      "bid": "334.50",
      "ask": "338.50",
      "open": "338.00",
      "high": "344.50",
      "low": "334.50",
      "close": "335.00",
      "average": "340.4876",
      "volume": "1375",
      "turnover": "468170.5",
      "trades": "92"
    },
    {
      "date": "2024-10-16",
      "bid": "332.00",
      "ask": "334.00",
      "open": "335.00",
      "high": "339.00",
      "low": "332.00",
      "close": "334.50",
      "average": "334.2993",
      "volume": "917",
      "turnover": "306552.5",
      "trades": "69"
    },
    {
      "date": "2024-10-17",
      "bid": "337.50",
      "ask": "342.00",
      "open": "333.00",
      "high": "345.00",
      "low": "330.50",
      "close": "337.50",
      "average": "337.7628",
      "volume": "2686",
      "turnover": "907231",
      "trades": "109"
    },
    {
      "date": "2024-10-18",
      "bid": "339.00",
      "ask": "340.00",
      "open": "337.50",
      "high": "344.00",
      "low": "337.00",
      "close": "340.00",
      "average": "339.2799",
      "volume": "577",
      "turnover": "195764.5",
      "trades": "48"
    },
    {
      "date": "2024-10-21",
      "bid": "338.00",
      "ask": "343.50",
      "open": "344.50",
      "high": "348.00",
      "low": "340.00",
      "close": "340.50",
      "average": "343.1516",
      "volume": "1303",
      "turnover": "447126.5",
      "trades": "66"
    },
    {
      "date": "2024-10-22",
      "bid": "336.50",
      "ask": "340.50",
      "open": "340.00",
      "high": "341.00",
      "low": "336.50",
      "close": "341.00",
      "average": "338.9237",
      "volume": "1081",
      "turnover": "366376.5",
      "trades": "52"
    },
    {
      "date": "2024-10-23",
      "bid": "336.00",
      "ask": "338.50",
      "open": "338.50",
      "high": "344.00",
      "low": "332.50",
      "close": "337.00",
      "average": "338.9802",
      "volume": "18010",
      "turnover": "6105034",
      "trades": "158"
    },
    {
      "date": "2024-10-24",
      "bid": "341.00",
      "ask": "343.00",
      "open": "332.00",
      "high": "348.00",
      "low": "330.00",
      "close": "339.50",
      "average": "340.1781",
      "volume": "2364",
      "turnover": "804181",
      "trades": "103"
    },
    {
      "date": "2024-10-25",
      "bid": "337.00",
      "ask": "340.00",
      "open": "330.00",
      "high": "347.50",
      "low": "329.00",
      "close": "340.00",
      "average": "336.3394",
      "volume": "9632",
      "turnover": "3239621",
      "trades": "144"
    },
    {
      "date": "2024-10-28",
      "bid": "334.00",
      "ask": "337.00",
      "open": "339.50",
      "high": "339.50",
      "low": "333.00",
      "close": "334.50",
      "average": "336.0311",
      "volume": "4185",
      "turnover": "1406376.5",
      "trades": "116"
    },
    {
      "date": "2024-10-29",
      "bid": "336.50",
      "ask": "337.50",
      "open": "334.50",
      "high": "338.00",
      "low": "332.50",
      "close": "337.00",
      "average": "337.1756",
      "volume": "13300",
      "turnover": "4484414",
      "trades": "125"
    },
    {
      "date": "2024-10-30",
      "bid": "334.00",
      "ask": "335.00",
      "open": "337.00",
      "high": "338.00",
      "low": "332.00",
      "close": "333.00",
      "average": "334.5863",
      "volume": "8460",
      "turnover": "2830600.25",
      "trades": "180"
    },
    {
      "date": "2024-10-31",
      "bid": "326.50",
      "ask": "329.50",
      "open": "336.00",
      "high": "336.00",
      "low": "323.50",
      "close": "328.00",
      "average": "331.2151",
      "volume": "1534",
      "turnover": "508084",
      "trades": "101"
    },
    {
      "date": "2024-11-01",
      "bid": "332.00",
      "ask": "334.00",
      "open": "330.00",
      "high": "335.00",
      "low": "330.00",
      "close": "335.00",
      "average": "332.8921",
      "volume": "496",
      "turnover": "165114.5",
      "trades": "60"
    },
    {
      "date": "2024-11-04",
      "bid": "331.00",
      "ask": "334.00",
      "open": "335.00",
      "high": "336.00",
      "low": "327.00",
      "close": "333.50",
      "average": "331.1977",
      "volume": "2405",
      "turnover": "796420.5",
      "trades": "146"
    },
    {
      "date": "2024-11-05",
      "bid": "333.00",
      "ask": "334.50",
      "open": "334.00",
      "high": "334.50",
      "low": "324.50",
      "close": "334.50",
      "average": "331.5972",
      "volume": "56254",
      "turnover": "18653671.5",
      "trades": "150"
    },
    {
      "date": "2024-11-06",
      "bid": "342.00",
      "ask": "346.50",
      "open": "334.50",
      "high": "348.50",
      "low": "334.00",
      "close": "348.50",
      "average": "342.9613",
      "volume": "6117",
      "turnover": "2096912",
      "trades": "203"
    },
    {
      "date": "2024-11-07",
      "bid": "348.00",
      "ask": "349.50",
      "open": "349.50",
      "high": "350.00",
      "low": "343.50",
      "close": "347.50",
      "average": "347.5879",
      "volume": "2016",
      "turnover": "700608",
      "trades": "102"
    },
    {
      "date": "2024-11-08",
      "bid": "350.50",
      "ask": "352.50",
      "open": "350.00",
      "high": "358.00",
      "low": "350.00",
      "close": "358.00",
      "average": "353.8142",
      "volume": "5954",
      "turnover": "2106610",
      "trades": "121"
    },
    {
      "date": "2024-11-11",
      "bid": "365.00",
      "ask": "367.00",
      "open": "358.00",
      "high": "368.50",
      "low": "355.50",
      "close": "365.00",
      "average": "363.7362",
      "volume": "6449",
      "turnover": "2345734.5",
      "trades": "147"
    },
    {
      "date": "2024-11-12",
      "bid": "360.50",
      "ask": "363.00",
      "open": "365.50",
      "high": "365.50",
      "low": "359.00",
      "close": "360.50",
      "average": "363.1733",
      "volume": "2291",
      "turnover": "832030",
      "trades": "86"
    },
    {
      "date": "2024-11-13",
      "bid": "350.50",
      "ask": "354.50",
      "open": "360.50",
      "high": "360.50",
      "low": "347.50",
      "close": "355.00",
      "average": "353.8741",
      "volume": "3999",
      "turnover": "1415142.5",
      "trades": "138"
    },
    {
      "date": "2024-11-14",
      "bid": "345.50",
      "ask": "347.50",
      "open": "354.50",
      "high": "359.50",
      "low": "345.00",
      "close": "347.50",
      "average": "348.7252",
      "volume": "2254",
      "turnover": "786026.5",
      "trades": "127"
    },
    {
      "date": "2024-11-15",
      "bid": "334.50",
      "ask": "336.50",
      "open": "350.00",
      "high": "350.00",
      "low": "334.50",
      "close": "337.00",
      "average": "340.4399",
      "volume": "2531",
      "turnover": "861653.5",
      "trades": "106"
    },
    {
      "date": "2024-11-18",
      "bid": "335.50",
      "ask": "337.50",
      "open": "337.50",
      "high": "339.00",
      "low": "334.00",
      "close": "337.50",
      "average": "336.4442",
      "volume": "2575",
      "turnover": "866329.5",
      "trades": "162"
    },
    {
      "date": "2024-11-19",
      "bid": "349.00",
      "ask": "354.50",
      "open": "331.00",
      "high": "361.50",
      "low": "331.00",
      "close": "349.50",
      "average": "345.701",
      "volume": "9634",
      "turnover": "3330483.5",
      "trades": "318"
    },
    {
      "date": "2024-11-20",
      "bid": "327.50",
      "ask": "329.50",
      "open": "348.50",
      "high": "353.00",
      "low": "326.50",
      "close": "328.00",
      "average": "333.8224",
      "volume": "8294",
      "turnover": "2768723",
      "trades": "279"
    },
    {
      "date": "2024-11-21",
      "bid": "326.00",
      "ask": "328.00",
      "open": "329.50",
      "high": "331.00",
      "low": "322.00",
      "close": "327.00",
      "average": "326.3789",
      "volume": "2139",
      "turnover": "698105",
      "trades": "126"
    },
    {
      "date": "2024-11-22",
      "bid": "329.00",
      "ask": "330.50",
      "open": "333.50",
      "high": "335.00",
      "low": "328.50",
      "close": "329.00",
      "average": "331.3499",
      "volume": "4645",
      "turnover": "1539120.5",
      "trades": "170"
    },
    {
      "date": "2024-11-25",
      "bid": "332.50",
      "ask": "334.50",
      "open": "329.00",
      "high": "334.50",
      "low": "323.00",
      "close": "332.50",
      "average": "327.48",
      "volume": "6122",
      "turnover": "2004805",
      "trades": "220"
    },
    {
      "date": "2024-11-26",
      "bid": "343.00",
      "ask": "344.50",
      "open": "332.50",
      "high": "344.00",
      "low": "332.50",
      "close": "344.00",
      "average": "336.7005",
      "volume": "3733",
      "turnover": "1256704.5",
      "trades": "135"
    },
    {
      "date": "2024-11-27",
      "bid": "340.50",
      "ask": "343.00",
      "open": "344.00",
      "high": "349.50",
      "low": "340.00",
      "close": "341.50",
      "average": "342.157",
      "volume": "9449",
      "turnover": "3233041.75",
      "trades": "146"
    },
    {
      "date": "2024-11-28",
      "bid": "340.50",
      "ask": "342.50",
      "open": "342.50",
      "high": "346.00",
      "low": "336.00",
      "close": "340.50",
      "average": "339.2112",
      "volume": "19141",
      "turnover": "6493023",
      "trades": "97"
    },
    {
      "date": "2024-11-29",
      "bid": "355.50",
      "ask": "356.50",
      "open": "335.50",
      "high": "373.50",
      "low": "335.50",
      "close": "373.50",
      "average": "367.3631",
      "volume": "18682",
      "turnover": "6779456",
      "trades": "221"
    },
    {
      "date": "2024-12-02",
      "bid": "366.50",
      "ask": "369.00",
      "open": "369.00",
      "high": "369.00",
      "low": "360.00",
      "close": "367.00",
      "average": "363.8305",
      "volume": "3726",
      "turnover": "1355632.5",
      "trades": "140"
    },
    {
      "date": "2024-12-03",
      "bid": "355.50",
      "ask": "358.00",
      "open": "360.00",
      "high": "368.00",
      "low": "355.00",
      "close": "360.00",
      "average": "362.199",
      "volume": "2101",
      "turnover": "760980",
      "trades": "150"
    },
    {
      "date": "2024-12-04",
      "bid": "361.00",
      "ask": "364.00",
      "open": "358.00",
      "high": "364.50",
      "low": "355.50",
      "close": "361.00",
      "average": "359.3832",
      "volume": "2850",
      "turnover": "1024242",
      "trades": "142"
    },
    {
      "date": "2024-12-05",
      "bid": "358.00",
      "ask": "360.00",
      "open": "362.50",
      "high": "366.50",
      "low": "358.00",
      "close": "358.00",
      "average": "361.4804",
      "volume": "5669",
      "turnover": "2050750",
      "trades": "198"
    },
    {
      "date": "2024-12-06",
      "bid": "345.50",
      "ask": "348.50",
      "open": "358.00",
      "high": "358.00",
      "low": "344.50",
      "close": "348.50",
      "average": "346.3189",
      "volume": "18310",
      "turnover": "6341099",
      "trades": "219"
    },
    {
      "date": "2024-12-09",
      "bid": "341.50",
      "ask": "344.00",
      "open": "348.00",
      "high": "353.50",
      "low": "340.50",
      "close": "341.00",
      "average": "349.7448",
      "volume": "4977",
      "turnover": "1740680",
      "trades": "164"
    },
    {
      "date": "2024-12-10",
      "bid": "353.50",
      "ask": "355.00",
      "open": "344.00",
      "high": "356.50",
      "low": "340.00",
      "close": "355.00",
      "average": "342.7807",
      "volume": "16583",
      "turnover": "5684333",
      "trades": "161"
    },
    {
      "date": "2024-12-11",
      "bid": "347.00",
      "ask": "349.50",
      "open": "353.00",
      "high": "353.50",
      "low": "347.00",
      "close": "349.50",
      "average": "349.2281",
      "volume": "1048",
      "turnover": "365991",
      "trades": "98"
    },
    {
      "date": "2024-12-12",
      "bid": "356.00",
      "ask": "358.50",
      "open": "342.00",
      "high": "358.50",
      "low": "342.00",
      "close": "358.50",
      "average": "349.0624",
      "volume": "2636",
      "turnover": "920128.5",
      "trades": "138"
    },
    {
      "date": "2024-12-13",
      "bid": "344.00",
      "ask": "347.00",
      "open": "340.00",
      "high": "356.50",
      "low": "340.00",
      "close": "344.50",
      "average": "347.853",
      "volume": "2630",
      "turnover": "914853.5",
      "trades": "151"
    },
    {
      "date": "2024-12-16",
      "bid": "348.00",
      "ask": "352.00",
      "open": "344.00",
      "high": "351.50",
      "low": "340.00",
      "close": "349.00",
      "average": "340.9018",
      "volume": "32347",
      "turnover": "11027519.5",
      "trades": "124"
    },
    {
      "date": "2024-12-17",
      "bid": "349.00",
      "ask": "350.50",
      "open": "341.50",
      "high": "353.00",
      "low": "341.50",
      "close": "347.50",
      "average": "347.587",
      "volume": "12769",
      "turnover": "4438339",
      "trades": "125"
    },
    {
      "date": "2024-12-18",
      "bid": "349.50",
      "ask": "350.50",
      "open": "345.50",
      "high": "359.50",
      "low": "345.50",
      "close": "350.50",
      "average": "351.9791",
      "volume": "2282",
      "turnover": "803216.5",
      "trades": "135"
    },
    {
      "date": "2024-12-19",
      "bid": "346.00",
      "ask": "347.50",
      "open": "349.00",
      "high": "350.50",
      "low": "341.00",
      "close": "348.00",
      "average": "347.2262",
      "volume": "2415",
      "turnover": "838551.25",
      "trades": "175"
    },
    {
      "date": "2024-12-20",
      "bid": "355.00",
      "ask": "356.50",
      "open": "332.00",
      "high": "358.00",
      "low": "332.00",
      "close": "355.50",
      "average": "342.2366",
      "volume": "54877",
      "turnover": "18780173",
      "trades": "212"
    },
    {
      "date": "2024-12-23",
      "bid": "357.00",
      "ask": "358.00",
      "open": "356.50",
      "high": "367.50",
      "low": "355.50",
      "close": "356.00",
      "average": "357.2381",
      "volume": "2079",
      "turnover": "742704",
      "trades": "114"
    },
    {
      "date": "2024-12-27",
      "bid": "357.50",
      "ask": "362.00",
      "open": "356.50",
      "high": "362.50",
      "low": "355.00",
      "close": "359.50",
      "average": "360.1823",
      "volume": "1236",
      "turnover": "445194.5",
      "trades": "100"
    },
    {
      "date": "2024-12-30",
      "bid": "365.00",
      "ask": "368.00",
      "open": "356.00",
      "high": "369.00",
      "low": "355.00",
      "close": "368.50",
      "average": "362.3905",
      "volume": "4139",
      "turnover": "1499907.5",
      "trades": "247"
    },
    {
      "date": "2025-01-02",
      "bid": "373.50",
      "ask": "376.00",
      "open": "369.00",
      "high": "389.00",
      "low": "364.50",
      "close": "373.50",
      "average": "376.4371",
      "volume": "6209",
      "turnover": "2337835",
      "trades": "343"
    },
    {
      "date": "2025-01-03",
      "bid": "365.50",
      "ask": "368.00",
      "open": "380.50",
      "high": "380.50",
      "low": "365.00",
      "close": "368.00",
      "average": "368.5352",
      "volume": "4182",
      "turnover": "1541213.5",
      "trades": "153"
    },
    {
      "date": "2025-01-07",
      "bid": "355.50",
      "ask": "358.00",
      "open": "368.50",
      "high": "371.00",
      "low": "350.00",
      "close": "356.50",
      "average": "358.2635",
      "volume": "3385",
      "turnover": "1212648",
      "trades": "130"
    },
    {
      "date": "2025-01-08",
      "bid": "355.50",
      "ask": "358.00",
      "open": "352.50",
      "high": "362.00",
      "low": "352.50",
      "close": "358.00",
      "average": "357.417",
      "volume": "1656",
      "turnover": "591862.25",
      "trades": "132"
    },
    {
      "date": "2025-01-09",
      "bid": "356.00",
      "ask": "358.00",
      "open": "358.00",
      "high": "360.00",
      "low": "351.00",
      "close": "356.50",
      "average": "355.7463",
      "volume": "1342",
      "turnover": "477411.5",
      "trades": "83"
    },
    {
      "date": "2025-01-10",
      "bid": "362.50",
      "ask": "365.50",
      "open": "356.00",
      "high": "365.50",
      "low": "351.50",
      "close": "362.00",
      "average": "358.5666",
      "volume": "2468",
      "turnover": "885021",
      "trades": "145"
    },
    {
      "date": "2025-01-13",
      "bid": "359.00",
      "ask": "359.50",
      "open": "351.50",
      "high": "364.00",
      "low": "351.50",
      "close": "356.00",
      "average": "359.4684",
      "volume": "5343",
      "turnover": "1920699.5",
      "trades": "322"
    },
    {
      "date": "2025-01-14",
      "bid": "355.00",
      "ask": "357.00",
      "open": "355.50",
      "high": "365.50",
      "low": "353.50",
      "close": "353.50",
      "average": "358.8988",
      "volume": "2013",
      "turnover": "722532.5",
      "trades": "110"
    },
    {
      "date": "2025-01-15",
      "bid": "349.50",
      "ask": "351.00",
      "open": "355.00",
      "high": "362.50",
      "low": "347.50",
      "close": "349.00",
      "average": "352.6708",
      "volume": "5788",
      "turnover": "2038259.25",
      "trades": "230"
    },
    {
      "date": "2025-01-16",
      "bid": "346.00",
      "ask": "349.50",
      "open": "349.00",
      "high": "355.50",
      "low": "344.50",
      "close": "346.50",
      "average": "348.4822",
      "volume": "4024",
      "turnover": "1401141.25",
      "trades": "184"
    },
    {
      "date": "2025-01-17",
      "bid": "343.50",
      "ask": "345.00",
      "open": "346.50",
      "high": "353.00",
      "low": "342.50",
      "close": "343.50",
      "average": "350.203",
      "volume": "40139",
      "turnover": "14053652",
      "trades": "207"
    },
    {
      "date": "2025-01-20",
      "bid": "325.50",
      "ask": "326.00",
      "open": "343.50",
      "high": "343.50",
      "low": "324.00",
      "close": "326.00",
      "average": "332.0652",
      "volume": "29414",
      "turnover": "9767461.5",
      "trades": "261"
    },
    {
      "date": "2025-01-21",
      "bid": "334.00",
      "ask": "336.00",
      "open": "325.50",
      "high": "336.00",
      "low": "319.00",
      "close": "335.50",
      "average": "325.2185",
      "volume": "79581",
      "turnover": "25880203.5",
      "trades": "282"
    },
    {
      "date": "2025-01-22",
      "bid": "335.50",
      "ask": "337.00",
      "open": "336.00",
      "high": "342.50",
      "low": "330.00",
      "close": "337.00",
      "average": "335.6399",
      "volume": "4587",
      "turnover": "1538518",
      "trades": "176"
    },
    {
      "date": "2025-01-23",
      "bid": "350.00",
      "ask": "352.00",
      "open": "335.50",
      "high": "354.00",
      "low": "335.50",
      "close": "350.50",
      "average": "349.6611",
      "volume": "6756",
      "turnover": "2367297",
      "trades": "337"
    },
    {
      "date": "2025-01-24",
      "bid": "331.00",
      "ask": "332.00",
      "open": "350.00",
      "high": "350.00",
      "low": "331.00",
      "close": "331.00",
      "average": "337.568",
      "volume": "6036",
      "turnover": "2037529",
      "trades": "298"
    },
    {
      "date": "2025-01-27",
      "bid": "327.00",
      "ask": "330.00",
      "open": "330.50",
      "high": "338.00",
      "low": "320.50",
      "close": "329.00",
      "average": "329.1599",
      "volume": "4538",
      "turnover": "1493902.5",
      "trades": "309"
    },
    {
      "date": "2025-01-28",
      "bid": "327.00",
      "ask": "331.00",
      "open": "328.50",
      "high": "333.00",
      "low": "323.00",
      "close": "331.00",
      "average": "326.069",
      "volume": "7930",
      "turnover": "2585946.25",
      "trades": "195"
    },
    {
      "date": "2025-01-29",
      "bid": "334.50",
      "ask": "337.00",
      "open": "331.00",
      "high": "338.00",
      "low": "325.50",
      "close": "335.50",
      "average": "333.3342",
      "volume": "3842",
      "turnover": "1280745",
      "trades": "210"
    },
    {
      "date": "2025-01-30",
      "bid": "338.50",
      "ask": "340.00",
      "open": "336.00",
      "high": "341.50",
      "low": "335.50",
      "close": "341.00",
      "average": "339.6083",
      "volume": "4105",
      "turnover": "1394033.25",
      "trades": "197"
    },
    {
      "date": "2025-01-31",
      "bid": "345.50",
      "ask": "348.50",
      "open": "338.50",
      "high": "350.00",
      "low": "324.50",
      "close": "350.00",
      "average": "344.6985",
      "volume": "4670",
      "turnover": "1609687",
      "trades": "229"
    },
    {
      "date": "2025-02-03",
      "bid": "346.00",
      "ask": "347.50",
      "open": "342.50",
      "high": "347.50",
      "low": "332.50",
      "close": "344.50",
      "average": "339.1755",
      "volume": "3918",
      "turnover": "1329414",
      "trades": "195"
    },
    {
      "date": "2025-02-04",
      "bid": "340.50",
      "ask": "341.00",
      "open": "344.50",
      "high": "347.00",
      "low": "340.00",
      "close": "341.50",
      "average": "342.0242",
      "volume": "2321",
      "turnover": "795500.2",
      "trades": "102"
    },
    {
      "date": "2025-02-05",
      "bid": "339.00",
      "ask": "343.00",
      "open": "341.00",
      "high": "345.00",
      "low": "337.50",
      "close": "339.50",
      "average": "341.4115",
      "volume": "5899",
      "turnover": "2019899.29",
      "trades": "131"
    },
    {
      "date": "2025-02-06",
      "bid": "328.00",
      "ask": "331.00",
      "open": "343.00",
      "high": "343.00",
      "low": "327.50",
      "close": "331.50",
      "average": "334.898",
      "volume": "9987",
      "turnover": "3344849.5",
      "trades": "272"
    },
    {
      "date": "2025-02-07",
      "bid": "328.50",
      "ask": "329.50",
      "open": "328.00",
      "high": "333.50",
      "low": "328.00",
      "close": "329.00",
      "average": "331.1672",
      "volume": "3661",
      "turnover": "1212444.5",
      "trades": "170"
    },
    {
      "date": "2025-02-10",
      "bid": "316.50",
      "ask": "317.50",
      "open": "329.00",
      "high": "334.00",
      "low": "314.00",
      "close": "319.00",
      "average": "320.9592",
      "volume": "75416",
      "turnover": "24205492",
      "trades": "226"
    },
    {
      "date": "2025-02-11",
      "bid": "324.50",
      "ask": "325.00",
      "open": "319.00",
      "high": "326.00",
      "low": "319.00",
      "close": "324.00",
      "average": "323.7646",
      "volume": "2279",
      "turnover": "737848.25",
      "trades": "124"
    },
    {
      "date": "2025-02-12",
      "bid": "365.00",
      "ask": "366.00",
      "open": "325.50",
      "high": "368.00",
      "low": "325.50",
      "close": "365.00",
      "average": "357.6298",
      "volume": "22701",
      "turnover": "7967710.84",
      "trades": "497"
    },
    {
      "date": "2025-02-13",
      "bid": "378.00",
      "ask": "380.50",
      "open": "366.00",
      "high": "382.50",
      "low": "366.00",
      "close": "380.50",
      "average": "372.2241",
      "volume": "13110",
      "turnover": "4879801.25",
      "trades": "420"
    },
    {
      "date": "2025-02-14",
      "bid": "378.50",
      "ask": "380.00",
      "open": "380.50",
      "high": "382.00",
      "low": "376.00",
      "close": "378.00",
      "average": "378.7772",
      "volume": "6268",
      "turnover": "2374163.75",
      "trades": "329"
    },
    {
      "date": "2025-02-17",
      "bid": "368.50",
      "ask": "369.50",
      "open": "378.00",
      "high": "379.00",
      "low": "361.00",
      "close": "368.50",
      "average": "369.0831",
      "volume": "8802",
      "turnover": "3248669.5",
      "trades": "250"
    },
    {
      "date": "2025-02-18",
      "bid": "367.50",
      "ask": "368.50",
      "open": "368.50",
      "high": "372.50",
      "low": "364.00",
      "close": "369.00",
      "average": "368.2992",
      "volume": "8690",
      "turnover": "3200548.75",
      "trades": "250"
    },
    {
      "date": "2025-02-19",
      "bid": "370.50",
      "ask": "373.00",
      "open": "367.00",
      "high": "374.50",
      "low": "363.00",
      "close": "371.50",
      "average": "369.4363",
      "volume": "6540",
      "turnover": "2416198.5",
      "trades": "258"
    },
    {
      "date": "2025-02-20",
      "bid": "369.00",
      "ask": "371.00",
      "open": "373.00",
      "high": "373.00",
      "low": "366.50",
      "close": "370.50",
      "average": "369.4648",
      "volume": "3153",
      "turnover": "1165005.25",
      "trades": "168"
    },
    {
      "date": "2025-02-21",
      "bid": "366.50",
      "ask": "369.00",
      "open": "371.00",
      "high": "371.00",
      "low": "365.00",
      "close": "368.00",
      "average": "368.1954",
      "volume": "14921",
      "turnover": "5493942",
      "trades": "94"
    },
    {
      "date": "2025-02-24",
      "bid": "374.50",
      "ask": "375.00",
      "open": "366.50",
      "high": "375.00",
      "low": "365.00",
      "close": "374.50",
      "average": "370.2763",
      "volume": "5299",
      "turnover": "1961977.75",
      "trades": "161"
    },
    {
      "date": "2025-02-25",
      "bid": "364.00",
      "ask": "367.50",
      "open": "374.50",
      "high": "382.00",
      "low": "363.50",
      "close": "364.50",
      "average": "376.5233",
      "volume": "9945",
      "turnover": "3743512.75",
      "trades": "189"
    },
    {
      "date": "2025-02-26",
      "bid": "367.50",
      "ask": "368.50",
      "open": "366.50",
      "high": "373.50",
      "low": "366.50",
      "close": "368.00",
      "average": "370.1973",
      "volume": "20057",
      "turnover": "7425046.75",
      "trades": "110"
    },
    {
      "date": "2025-02-27",
      "bid": "366.00",
      "ask": "367.00",
      "open": "368.50",
      "high": "370.00",
      "low": "365.00",
      "close": "366.00",
      "average": "367.9013",
      "volume": "11354",
      "turnover": "4177153.75",
      "trades": "105"
    },
    {
      "date": "2025-02-28",
      "bid": "377.00",
      "ask": "377.50",
      "open": "366.00",
      "high": "378.00",
      "low": "363.50",
      "close": "376.50",
      "average": "371.9805",
      "volume": "5066",
      "turnover": "1884343.75",
      "trades": "251"
    },
    {
      "date": "2025-03-03",
      "bid": "370.00",
      "ask": "370.50",
      "open": "376.50",
      "high": "384.00",
      "low": "370.00",
      "close": "370.00",
      "average": "378.5221",
      "volume": "9066",
      "turnover": "3431333.75",
      "trades": "244"
    },
    {
      "date": "2025-03-04",
      "bid": "364.00",
      "ask": "365.50",
      "open": "370.00",
      "high": "370.00",
      "low": "361.00",
      "close": "365.50",
      "average": "365.1994",
      "volume": "10795",
      "turnover": "3942540.25",
      "trades": "401"
    },
    {
      "date": "2025-03-05",
      "bid": "386.50",
      "ask": "388.00",
      "open": "366.50",
      "high": "390.00",
      "low": "366.50",
      "close": "387.00",
      "average": "382.329",
      "volume": "13647",
      "turnover": "5217741.5",
      "trades": "355"
    },
    {
      "date": "2025-03-06",
      "bid": "376.00",
      "ask": "384.50",
      "open": "386.50",
      "high": "399.00",
      "low": "375.50",
      "close": "382.00",
      "average": "387.5246",
      "volume": "12229",
      "turnover": "4739116.75",
      "trades": "324"
    },
    {
      "date": "2025-03-07",
      "bid": "394.50",
      "ask": "399.00",
      "open": "381.00",
      "high": "400.00",
      "low": "375.50",
      "close": "396.00",
      "average": "390.9739",
      "volume": "13416",
      "turnover": "5245282.5",
      "trades": "459"
    },
    {
      "date": "2025-03-10",
      "bid": "382.50",
      "ask": "385.50",
      "open": "396.00",
      "high": "400.00",
      "low": "382.00",
      "close": "382.00",
      "average": "392.0963",
      "volume": "6977",
      "turnover": "2735656",
      "trades": "193"
    },
    {
      "date": "2025-03-11",
      "bid": "378.50",
      "ask": "381.50",
      "open": "382.00",
      "high": "387.00",
      "low": "377.50",
      "close": "379.50",
      "average": "381.944",
      "volume": "5224",
      "turnover": "1994797.5",
      "trades": "199"
    },
    {
      "date": "2025-03-12",
      "bid": "372.50",
      "ask": "373.50",
      "open": "379.50",
      "high": "387.00",
      "low": "370.00",
      "close": "374.50",
      "average": "375.4327",
      "volume": "8600",
      "turnover": "3228834.75",
      "trades": "304"
    },
    {
      "date": "2025-03-13",
      "bid": "374.50",
      "ask": "376.50",
      "open": "375.00",
      "high": "380.00",
      "low": "373.50",
      "close": "377.00",
      "average": "375.8107",
      "volume": "8409",
      "turnover": "3160189.25",
      "trades": "155"
    },
    {
      "date": "2025-03-14",
      "bid": "392.00",
      "ask": "394.00",
      "open": "374.50",
      "high": "395.00",
      "low": "374.50",
      "close": "393.00",
      "average": "383.0166",
      "volume": "16934",
      "turnover": "6490809.5",
      "trades": "243"
    },
    {
      "date": "2025-03-17",
      "bid": "404.00",
      "ask": "406.50",
      "open": "394.50",
      "high": "407.00",
      "low": "394.00",
      "close": "407.00",
      "average": "400.6158",
      "volume": "66161",
      "turnover": "26505092.75",
      "trades": "342"
    },
    {
      "date": "2025-03-18",
      "bid": "398.00",
      "ask": "401.00",
      "open": "406.50",
      "high": "412.00",
      "low": "397.00",
      "close": "400.00",
      "average": "405.8217",
      "volume": "46699",
      "turnover": "18951491",
      "trades": "181"
    },
    {
      "date": "2025-03-19",
      "bid": "404.00",
      "ask": "408.50",
      "open": "413.00",
      "high": "413.00",
      "low": "397.50",
      "close": "406.50",
      "average": "404.0381",
      "volume": "8055",
      "turnover": "3254001.5",
      "trades": "223"
    },
    {
      "date": "2025-03-20",
      "bid": "402.50",
      "ask": "405.50",
      "open": "408.00",
      "high": "408.00",
      "low": "394.00",
      "close": "402.00",
      "average": "400.9631",
      "volume": "4144",
      "turnover": "1661591",
      "trades": "182"
    },
    {
      "date": "2025-03-21",
      "bid": "367.00",
      "ask": "370.00",
      "open": "394.00",
      "high": "395.00",
      "low": "366.50",
      "close": "366.50",
      "average": "376.7297",
      "volume": "17750",
      "turnover": "6686951.5",
      "trades": "469"
    },
    {
      "date": "2025-03-24",
      "bid": "377.50",
      "ask": "378.50",
      "open": "370.50",
      "high": "382.00",
      "low": "366.00",
      "close": "378.50",
      "average": "377.3939",
      "volume": "9943",
      "turnover": "3752862",
      "trades": "326"
    },
    {
      "date": "2025-03-25",
      "bid": "370.00",
      "ask": "371.50",
      "open": "378.50",
      "high": "378.50",
      "low": "368.00",
      "close": "371.00",
      "average": "371.0615",
      "volume": "13007",
      "turnover": "4826397.5",
      "trades": "357"
    },
    {
      "date": "2025-03-26",
      "bid": "346.00",
      "ask": "349.50",
      "open": "370.50",
      "high": "371.50",
      "low": "346.00",
      "close": "347.50",
      "average": "356.7841",
      "volume": "11234",
      "turnover": "4004577",
      "trades": "320"
    },
    {
      "date": "2025-03-27",
      "bid": "340.00",
      "ask": "341.00",
      "open": "346.00",
      "high": "346.00",
      "low": "337.50",
      "close": "341.00",
      "average": "341.4939",
      "volume": "8824",
      "turnover": "3013776.5",
      "trades": "303"
    },
    {
      "date": "2025-03-28",
      "bid": "332.00",
      "ask": "333.00",
      "open": "340.50",
      "high": "345.00",
      "low": "332.50",
      "close": "333.00",
      "average": "338.4418",
      "volume": "4448",
      "turnover": "1506923.25",
      "trades": "130"
    },
    {
      "date": "2025-03-31",
      "bid": "323.50",
      "ask": "326.50",
      "open": "330.00",
      "high": "332.50",
      "low": "322.50",
      "close": "327.00",
      "average": "326.4598",
      "volume": "39870",
      "turnover": "13015490.25",
      "trades": "355"
    },
    {
      "date": "2025-04-01",
      "bid": "333.00",
      "ask": "336.00",
      "open": "327.50",
      "high": "340.50",
      "low": "327.50",
      "close": "334.00",
      "average": "330.9666",
      "volume": "57931",
      "turnover": "19177511.5",
      "trades": "229"
    },
    {
      "date": "2025-04-02",
      "bid": "333.50",
      "ask": "334.00",
      "open": "333.00",
      "high": "335.50",
      "low": "331.00",
      "close": "334.00",
      "average": "333.6622",
      "volume": "6535",
      "turnover": "2180172.5",
      "trades": "232"
    },
    {
      "date": "2025-04-03",
      "bid": "341.50",
      "ask": "343.00",
      "open": "333.00",
      "high": "345.00",
      "low": "327.00",
      "close": "339.50",
      "average": "337.3892",
      "volume": "17099",
      "turnover": "5763629.75",
      "trades": "449"
    },
    {
      "date": "2025-04-04",
      "bid": "338.00",
      "ask": "341.50",
      "open": "330.00",
      "high": "349.50",
      "low": "330.00",
      "close": "341.00",
      "average": "342.1534",
      "volume": "11124",
      "turnover": "3802463.5",
      "trades": "402"
    },
    {
      "date": "2025-04-07",
      "bid": "329.50",
      "ask": "332.00",
      "open": "335.00",
      "high": "341.00",
      "low": "325.00",
      "close": "327.50",
      "average": "330.8911",
      "volume": "13456",
      "turnover": "4452540.25",
      "trades": "556"
    },
    {
      "date": "2025-04-08",
      "bid": "342.50",
      "ask": "344.50",
      "open": "332.00",
      "high": "345.00",
      "low": "330.50",
      "close": "343.50",
      "average": "336.9707",
      "volume": "8885",
      "turnover": "2991694.75",
      "trades": "256"
    },
    {
      "date": "2025-04-09",
      "bid": "334.50",
      "ask": "338.00",
      "open": "343.50",
      "high": "343.50",
      "low": "333.00",
      "close": "335.00",
      "average": "337.2224",
      "volume": "9461",
      "turnover": "3191190.5",
      "trades": "392"
    },
    {
      "date": "2025-04-10",
      "bid": "359.50",
      "ask": "363.00",
      "open": "365.00",
      "high": "365.00",
      "low": "348.50",
      "close": "357.00",
      "average": "356.6868",
      "volume": "9955",
      "turnover": "3549157.75",
      "trades": "425"
    },
    {
      "date": "2025-04-11",
      "bid": "361.00",
      "ask": "364.00",
      "open": "363.00",
      "high": "372.50",
      "low": "360.00",
      "close": "361.50",
      "average": "363.1122",
      "volume": "10213",
      "turnover": "3708594.5",
      "trades": "444"
    },
    {
      "date": "2025-04-14",
      "bid": "370.00",
      "ask": "373.50",
      "open": "364.50",
      "high": "373.00",
      "low": "363.00",
      "close": "373.00",
      "average": "370.1853",
      "volume": "2583",
      "turnover": "955846.75",
      "trades": "119"
    },
    {
      "date": "2025-04-15",
      "bid": "386.00",
      "ask": "389.50",
      "open": "370.00",
      "high": "388.50",
      "low": "370.00",
      "close": "388.00",
      "average": "379.9551",
      "volume": "8321",
      "turnover": "3161895.25",
      "trades": "277"
    },
    {
      "date": "2025-04-16",
      "bid": "375.00",
      "ask": "376.50",
      "open": "384.50",
      "high": "384.50",
      "low": "370.00",
      "close": "375.00",
      "average": "375.2413",
      "volume": "10412",
      "turnover": "3908596",
      "trades": "363"
    },
    {
      "date": "2025-04-17",
      "bid": "365.00",
      "ask": "368.00",
      "open": "370.00",
      "high": "372.50",
      "low": "362.50",
      "close": "366.50",
      "average": "366.5113",
      "volume": "4865",
      "turnover": "1786300",
      "trades": "149"
    },
    {
      "date": "2025-04-22",
      "bid": "363.00",
      "ask": "366.50",
      "open": "364.50",
      "high": "368.00",
      "low": "360.00",
      "close": "362.00",
      "average": "363.3079",
      "volume": "8499",
      "turnover": "3087773.5",
      "trades": "256"
    },
    {
      "date": "2025-04-23",
      "bid": "374.50",
      "ask": "377.00",
      "open": "363.00",
      "high": "377.00",
      "low": "363.00",
      "close": "373.00",
      "average": "374.2524",
      "volume": "4321",
      "turnover": "1618026.5",
      "trades": "132"
    },
    {
      "date": "2025-04-24",
      "bid": "381.00",
      "ask": "385.00",
      "open": "365.00",
      "high": "391.00",
      "low": "365.00",
      "close": "381.00",
      "average": "383.7821",
      "volume": "6740",
      "turnover": "2586789.75",
      "trades": "333"
    },
    {
      "date": "2025-04-25",
      "bid": "375.00",
      "ask": "379.00",
      "open": "376.50",
      "high": "385.00",
      "low": "374.00",
      "close": "378.00",
      "average": "379.0283",
      "volume": "5801",
      "turnover": "2198045.75",
      "trades": "218"
    },
    {
      "date": "2025-04-28",
      "bid": "383.50",
      "ask": "384.50",
      "open": "380.00",
      "high": "394.50",
      "low": "380.00",
      "close": "383.00",
      "average": "386.993",
      "volume": "15978",
      "turnover": "6160911.5",
      "trades": "276"
    },
    {
      "date": "2025-04-29",
      "bid": "383.00",
      "ask": "384.50",
      "open": "385.00",
      "high": "388.50",
      "low": "382.00",
      "close": "386.50",
      "average": "385.2567",
      "volume": "4582",
      "turnover": "1765237.25",
      "trades": "251"
    },
    {
      "date": "2025-04-30",
      "bid": "389.00",
      "ask": "391.00",
      "open": "386.50",
      "high": "397.50",
      "low": "385.50",
      "close": "390.50",
      "average": "392.5847",
      "volume": "5741",
      "turnover": "2250740.75",
      "trades": "242"
    },
    {
      "date": "2025-05-02",
      "bid": "398.50",
      "ask": "400.00",
      "open": "392.50",
      "high": "400.00",
      "low": "392.50",
      "close": "400.00",
      "average": "398.8198",
      "volume": "12457",
      "turnover": "4967325.25",
      "trades": "346"
    },
    {
      "date": "2025-05-05",
      "bid": "381.00",
      "ask": "385.00",
      "open": "400.00",
      "high": "411.00",
      "low": "384.00",
      "close": "384.00",
      "average": "394.0825",
      "volume": "15883",
      "turnover": "6257545",
      "trades": "516"
    },
    {
      "date": "2025-05-06",
      "bid": "376.00",
      "ask": "379.00",
      "open": "381.00",
      "high": "384.00",
      "low": "371.00",
      "close": "378.50",
      "average": "377.68",
      "volume": "4630",
      "turnover": "1748649",
      "trades": "208"
    },
    {
      "date": "2025-05-07",
      "bid": "378.50",
      "ask": "381.50",
      "open": "414.50",
      "high": "414.50",
      "low": "376.00",
      "close": "380.50",
      "average": "380.8358",
      "volume": "4959",
      "turnover": "1888518.75",
      "trades": "133"
    },
    {
      "date": "2025-05-08",
      "bid": "383.50",
      "ask": "386.50",
      "open": "381.50",
      "high": "389.50",
      "low": "374.00",
      "close": "385.50",
      "average": "382.2272",
      "volume": "4806",
      "turnover": "1835317.25",
      "trades": "329"
    },
    {
      "date": "2025-05-09",
      "bid": "382.00",
      "ask": "384.50",
      "open": "385.00",
      "high": "389.50",
      "low": "380.00",
      "close": "382.50",
      "average": "383.8142",
      "volume": "1988",
      "turnover": "763273.5",
      "trades": "124"
    },
    {
      "date": "2025-05-12",
      "bid": "395.50",
      "ask": "399.00",
      "open": "388.50",
      "high": "399.00",
      "low": "383.50",
      "close": "397.50",
      "average": "393.4665",
      "volume": "5777",
      "turnover": "2272989",
      "trades": "339"
    },
    {
      "date": "2025-05-13",
      "bid": "404.00",
      "ask": "405.00",
      "open": "400.00",
      "high": "408.50",
      "low": "394.50",
      "close": "404.50",
      "average": "402.3267",
      "volume": "4704",
      "turnover": "1892422.5",
      "trades": "253"
    },
    {
      "date": "2025-05-14",
      "bid": "404.50",
      "ask": "409.00",
      "open": "404.50",
      "high": "414.00",
      "low": "404.00",
      "close": "405.50",
      "average": "408.1204",
      "volume": "4122",
      "turnover": "1682607.5",
      "trades": "255"
    },
    {
      "date": "2025-05-15",
      "bid": "395.00",
      "ask": "400.00",
      "open": "404.00",
      "high": "409.50",
      "low": "394.50",
      "close": "397.50",
      "average": "401.8151",
      "volume": "5170",
      "turnover": "2076132.66",
      "trades": "151"
    },
    {
      "date": "2025-05-16",
      "bid": "416.00",
      "ask": "417.00",
      "open": "400.00",
      "high": "418.00",
      "low": "394.00",
      "close": "414.50",
      "average": "408.5366",
      "volume": "6638",
      "turnover": "2712243.5",
      "trades": "318"
    },
    {
      "date": "2025-05-19",
      "bid": "416.00",
      "ask": "417.50",
      "open": "417.00",
      "high": "420.50",
      "low": "411.00",
      "close": "416.50",
      "average": "416.3788",
      "volume": "5432",
      "turnover": "2261788.75",
      "trades": "242"
    },
    {
      "date": "2025-05-20",
      "bid": "406.50",
      "ask": "408.50",
      "open": "418.00",
      "high": "427.00",
      "low": "406.00",
      "close": "406.00",
      "average": "420.50",
      "volume": "14702",
      "turnover": "6195743.04",
      "trades": "373"
    },
    {
      "date": "2025-05-21",
      "bid": "406.00",
      "ask": "409.00",
      "open": "406.00",
      "high": "411.00",
      "low": "399.50",
      "close": "406.00",
      "average": "404.4609",
      "volume": "3939",
      "turnover": "1593160.5",
      "trades": "197"
    },
    {
      "date": "2025-05-22",
      "bid": "399.00",
      "ask": "401.00",
      "open": "410.50",
      "high": "410.50",
      "low": "392.00",
      "close": "401.50",
      "average": "401.7681",
      "volume": "4705",
      "turnover": "1890444.5",
      "trades": "199"
    },
    {
      "date": "2025-05-23",
      "bid": "397.00",
      "ask": "399.50",
      "open": "405.00",
      "high": "405.00",
      "low": "389.00",
      "close": "399.00",
      "average": "395.241",
      "volume": "23548",
      "turnover": "9307141.5",
      "trades": "209"
    },
    {
      "date": "2025-05-26",
      "bid": "402.00",
      "ask": "406.00",
      "open": "398.50",
      "high": "410.00",
      "low": "394.00",
      "close": "402.00",
      "average": "400.8121",
      "volume": "3504",
      "turnover": "1404766.25",
      "trades": "160"
    },
    {
      "date": "2025-05-27",
      "bid": "402.00",
      "ask": "404.50",
      "open": "406.00",
      "high": "413.00",
      "low": "398.00",
      "close": "403.00",
      "average": "404.7356",
      "volume": "5704",
      "turnover": "2308557",
      "trades": "200"
    },
    {
      "date": "2025-05-28",
      "bid": "400.00",
      "ask": "402.50",
      "open": "402.00",
      "high": "404.50",
      "low": "398.00",
      "close": "401.50",
      "average": "401.4014",
      "volume": "2406",
      "turnover": "965940.25",
      "trades": "74"
    },
    {
      "date": "2025-05-30",
      "bid": "401.00",
      "ask": "403.50",
      "open": "400.00",
      "high": "403.50",
      "low": "395.00",
      "close": "398.00",
      "average": "398.7983",
      "volume": "5194",
      "turnover": "2071320.75",
      "trades": "214"
    },
    {
      "date": "2025-06-02",
      "bid": "403.00",
      "ask": "406.50",
      "open": "400.00",
      "high": "409.00",
      "low": "393.00",
      "close": "407.50",
      "average": "405.8073",
      "volume": "17155",
      "turnover": "6961306.75",
      "trades": "588"
    },
    {
      "date": "2025-06-03",
      "bid": "402.00",
      "ask": "405.00",
      "open": "406.50",
      "high": "408.00",
      "low": "399.00",
      "close": "402.00",
      "average": "402.3982",
      "volume": "2172",
      "turnover": "874056.5",
      "trades": "112"
    },
    {
      "date": "2025-06-04",
      "bid": "404.50",
      "ask": "406.50",
      "open": "406.00",
      "high": "408.00",
      "low": "402.00",
      "close": "405.50",
      "average": "405.3555",
      "volume": "1543",
      "turnover": "625497",
      "trades": "104"
    },
    {
      "date": "2025-06-05",
      "bid": "414.50",
      "ask": "416.00",
      "open": "406.00",
      "high": "428.00",
      "low": "404.50",
      "close": "415.50",
      "average": "409.7778",
      "volume": "30379",
      "turnover": "12462710",
      "trades": "441"
    },
    {
      "date": "2025-06-09",
      "bid": "415.50",
      "ask": "418.50",
      "open": "415.50",
      "high": "420.00",
      "low": "410.00",
      "close": "419.00",
      "average": "417.5036",
      "volume": "7109",
      "turnover": "2968377.5",
      "trades": "237"
    },
    {
      "date": "2025-06-10",
      "bid": "423.00",
      "ask": "425.00",
      "open": "419.00",
      "high": "425.00",
      "low": "416.50",
      "close": "425.00",
      "average": "420.6379",
      "volume": "15058",
      "turnover": "6333768.25",
      "trades": "271"
    },
    {
      "date": "2025-06-11",
      "bid": "423.50",
      "ask": "425.00",
      "open": "424.00",
      "high": "425.00",
      "low": "415.50",
      "close": "424.00",
      "average": "422.4458",
      "volume": "4361",
      "turnover": "1842166",
      "trades": "180"
    },
    {
      "date": "2025-06-12",
      "bid": "415.00",
      "ask": "419.00",
      "open": "417.00",
      "high": "425.00",
      "low": "413.50",
      "close": "415.50",
      "average": "419.5807",
      "volume": "4623",
      "turnover": "1939786.25",
      "trades": "139"
    },
    {
      "date": "2025-06-13",
      "bid": "409.50",
      "ask": "411.50",
      "open": "414.00",
      "high": "415.50",
      "low": "407.00",
      "close": "410.00",
      "average": "410.8338",
      "volume": "3945",
      "turnover": "1620666.75",
      "trades": "144"
    },
    {
      "date": "2025-06-16",
      "bid": "406.50",
      "ask": "408.00",
      "open": "409.50",
      "high": "412.50",
      "low": "401.00",
      "close": "408.00",
      "average": "407.6651",
      "volume": "2792",
      "turnover": "1138235",
      "trades": "106"
    },
    {
      "date": "2025-06-17",
      "bid": "396.00",
      "ask": "399.50",
      "open": "408.00",
      "high": "408.50",
      "low": "395.00",
      "close": "397.00",
      "average": "399.0134",
      "volume": "4961",
      "turnover": "1979334.25",
      "trades": "242"
    },
    {
      "date": "2025-06-18",
      "bid": "399.00",
      "ask": "402.50",
      "open": "396.00",
      "high": "401.50",
      "low": "385.50",
      "close": "400.00",
      "average": "393.7681",
      "volume": "7216",
      "turnover": "2841752.75",
      "trades": "225"
    },
    {
      "date": "2025-06-19",
      "bid": "399.50",
      "ask": "401.50",
      "open": "402.50",
      "high": "404.00",
      "low": "398.50",
      "close": "398.50",
      "average": "400.8035",
      "volume": "1959",
      "turnover": "785489.25",
      "trades": "131"
    },
    {
      "date": "2025-06-23",
      "bid": "401.50",
      "ask": "405.00",
      "open": "395.50",
      "high": "404.50",
      "low": "385.00",
      "close": "404.50",
      "average": "399.3331",
      "volume": "3605",
      "turnover": "1439588.75",
      "trades": "149"
    },
    {
      "date": "2025-06-24",
      "bid": "403.50",
      "ask": "407.50",
      "open": "401.00",
      "high": "417.00",
      "low": "399.50",
      "close": "404.50",
      "average": "407.7272",
      "volume": "2882",
      "turnover": "1176126.75",
      "trades": "142"
    },
    {
      "date": "2025-06-25",
      "bid": "398.50",
      "ask": "401.50",
      "open": "407.50",
      "high": "416.50",
      "low": "397.50",
      "close": "399.50",
      "average": "407.5463",
      "volume": "3106",
      "turnover": "1264735.25",
      "trades": "138"
    },
    {
      "date": "2025-06-26",
      "bid": "405.00",
      "ask": "408.50",
      "open": "401.50",
      "high": "409.00",
      "low": "400.00",
      "close": "405.50",
      "average": "402.8644",
      "volume": "6380",
      "turnover": "2570283",
      "trades": "273"
    },
    {
      "date": "2025-06-27",
      "bid": "414.00",
      "ask": "416.50",
      "open": "411.00",
      "high": "419.00",
      "low": "411.00",
      "close": "414.00",
      "average": "414.2949",
      "volume": "3080",
      "turnover": "1275974",
      "trades": "127"
    },
    {
      "date": "2025-06-30",
      "bid": "413.50",
      "ask": "415.00",
      "open": "416.50",
      "high": "424.00",
      "low": "410.50",
      "close": "415.00",
      "average": "415.6129",
      "volume": "5565",
      "turnover": "2313352.75",
      "trades": "202"
    },
    {
      "date": "2025-07-01",
      "bid": "409.50",
      "ask": "413.00",
      "open": "415.00",
      "high": "421.00",
      "low": "411.00",
      "close": "412.50",
      "average": "416.7706",
      "volume": "5072",
      "turnover": "2113874.5",
      "trades": "194"
    },
    {
      "date": "2025-07-02",
      "bid": "405.00",
      "ask": "408.00",
      "open": "420.00",
      "high": "420.00",
      "low": "404.50",
      "close": "406.50",
      "average": "407.2566",
      "volume": "3257",
      "turnover": "1326328.25",
      "trades": "148"
    },
    {
      "date": "2025-07-03",
      "bid": "403.50",
      "ask": "407.50",
      "open": "408.00",
      "high": "421.00",
      "low": "400.00",
      "close": "403.00",
      "average": "409.959",
      "volume": "14596",
      "turnover": "5980136",
      "trades": "483"
    },
    {
      "date": "2025-07-04",
      "bid": "403.00",
      "ask": "405.00",
      "open": "401.50",
      "high": "408.50",
      "low": "392.00",
      "close": "404.50",
      "average": "400.8388",
      "volume": "4348",
      "turnover": "1741854.75",
      "trades": "187"
    },
    {
      "date": "2025-07-07",
      "bid": "385.50",
      "ask": "392.50",
      "open": "402.50",
      "high": "405.00",
      "low": "385.50",
      "close": "387.00",
      "average": "393.2899",
      "volume": "10806",
      "turnover": "4251877.75",
      "trades": "295"
    },
    {
      "date": "2025-07-08",
      "bid": "400.00",
      "ask": "403.00",
      "open": "390.00",
      "high": "405.00",
      "low": "390.00",
      "close": "403.00",
      "average": "399.3959",
      "volume": "8282",
      "turnover": "3309560",
      "trades": "255"
    },
    {
      "date": "2025-07-09",
      "bid": "408.50",
      "ask": "411.50",
      "open": "400.00",
      "high": "413.50",
      "low": "397.00",
      "close": "408.00",
      "average": "406.8334",
      "volume": "7445",
      "turnover": "3028821.5",
      "trades": "250"
    },
    {
      "date": "2025-07-10",
      "bid": "405.50",
      "ask": "409.00",
      "open": "411.50",
      "high": "413.50",
      "low": "406.50",
      "close": "406.50",
      "average": "408.8995",
      "volume": "3810",
      "turnover": "1558681.5",
      "trades": "153"
    },
    {
      "date": "2025-07-11",
      "bid": "393.00",
      "ask": "395.50",
      "open": "406.00",
      "high": "408.00",
      "low": "381.00",
      "close": "398.00",
      "average": "395.3647",
      "volume": "21500",
      "turnover": "8502371.25",
      "trades": "778"
    },
    {
      "date": "2025-07-14",
      "bid": "396.00",
      "ask": "397.50",
      "open": "398.00",
      "high": "404.00",
      "low": "390.50",
      "close": "396.00",
      "average": "396.4739",
      "volume": "4349",
      "turnover": "1724209",
      "trades": "213"
    },
    {
      "date": "2025-07-15",
      "bid": "385.00",
      "ask": "387.00",
      "open": "396.50",
      "high": "399.50",
      "low": "383.00",
      "close": "385.00",
      "average": "389.0906",
      "volume": "5108",
      "turnover": "1987318.75",
      "trades": "198"
    },
    {
      "date": "2025-07-16",
      "bid": "388.50",
      "ask": "392.00",
      "open": "399.00",
      "high": "399.50",
      "low": "388.00",
      "close": "389.50",
      "average": "393.7765",
      "volume": "5504",
      "turnover": "2166865",
      "trades": "214"
    },
    {
      "date": "2025-07-17",
      "bid": "387.00",
      "ask": "389.00",
      "open": "394.50",
      "high": "395.00",
      "low": "386.00",
      "close": "387.00",
      "average": "387.8468",
      "volume": "3890",
      "turnover": "1507899.5",
      "trades": "177"
    },
    {
      "date": "2025-07-18",
      "bid": "383.00",
      "ask": "385.00",
      "open": "387.00",
      "high": "388.50",
      "low": "381.50",
      "close": "381.50",
      "average": "384.5016",
      "volume": "4248",
      "turnover": "1633603.75",
      "trades": "152"
    },
    {
      "date": "2025-07-21",
      "bid": "379.00",
      "ask": "381.50",
      "open": "382.50",
      "high": "384.50",
      "low": "379.00",
      "close": "379.00",
      "average": "380.8674",
      "volume": "2265",
      "turnover": "862404.5",
      "trades": "139"
    },
    {
      "date": "2025-07-22",
      "bid": "379.00",
      "ask": "381.00",
      "open": "378.50",
      "high": "387.50",
      "low": "378.00",
      "close": "380.00",
      "average": "380.0405",
      "volume": "4323",
      "turnover": "1642707.75",
      "trades": "144"
    },
    {
      "date": "2025-07-23",
      "bid": "388.50",
      "ask": "393.00",
      "open": "384.00",
      "high": "393.50",
      "low": "382.50",
      "close": "390.50",
      "average": "388.9269",
      "volume": "5406",
      "turnover": "2102044",
      "trades": "209"
    },
    {
      "date": "2025-07-24",
      "bid": "388.00",
      "ask": "389.50",
      "open": "390.00",
      "high": "394.00",
      "low": "387.50",
      "close": "388.50",
      "average": "390.4913",
      "volume": "2021",
      "turnover": "789182",
      "trades": "122"
    },
    {
      "date": "2025-07-25",
      "bid": "386.50",
      "ask": "387.50",
      "open": "386.00",
      "high": "390.00",
      "low": "382.50",
      "close": "388.00",
      "average": "386.5687",
      "volume": "3546",
      "turnover": "1370777.5",
      "trades": "175"
    },
    {
      "date": "2025-07-28",
      "bid": "380.00",
      "ask": "383.50",
      "open": "388.00",
      "high": "393.50",
      "low": "380.00",
      "close": "383.00",
      "average": "385.4866",
      "volume": "3540",
      "turnover": "1364701.5",
      "trades": "182"
    },
    {
      "date": "2025-07-29",
      "bid": "381.50",
      "ask": "383.50",
      "open": "394.00",
      "high": "394.00",
      "low": "380.50",
      "close": "381.00",
      "average": "383.2264",
      "volume": "2613",
      "turnover": "1001370.5",
      "trades": "102"
    },
    {
      "date": "2025-07-30",
      "bid": "384.00",
      "ask": "386.50",
      "open": "383.00",
      "high": "389.50",
      "low": "383.00",
      "close": "385.00",
      "average": "385.6796",
      "volume": "2876",
      "turnover": "1109129.75",
      "trades": "131"
    },
    {
      "date": "2025-07-31",
      "bid": "380.00",
      "ask": "384.00",
      "open": "389.00",
      "high": "389.00",
      "low": "377.00",
      "close": "381.00",
      "average": "381.3087",
      "volume": "6047",
      "turnover": "2305947.5",
      "trades": "251"
    },
    {
      "date": "2025-08-01",
      "bid": "375.00",
      "ask": "377.00",
      "open": "381.00",
      "high": "381.00",
      "low": "373.00",
      "close": "373.50",
      "average": "375.5048",
      "volume": "4006",
      "turnover": "1504271",
      "trades": "167"
    },
    {
      "date": "2025-08-04",
      "bid": "376.00",
      "ask": "377.50",
      "open": "375.50",
      "high": "381.50",
      "low": "371.50",
      "close": "376.00",
      "average": "375.6631",
      "volume": "4747",
      "turnover": "1782902.25",
      "trades": "208"
    },
    {
      "date": "2025-08-05",
      "bid": "374.50",
      "ask": "376.50",
      "open": "376.00",
      "high": "379.00",
      "low": "373.00",
      "close": "376.00",
      "average": "375.4966",
      "volume": "12484",
      "turnover": "4687700.75",
      "trades": "113"
    },
    {
      "date": "2025-08-06",
      "bid": "373.00",
      "ask": "374.50",
      "open": "375.50",
      "high": "378.00",
      "low": "371.50",
      "close": "373.00",
      "average": "374.0229",
      "volume": "2476",
      "turnover": "926021",
      "trades": "126"
    },
    {
      "date": "2025-08-07",
      "bid": "372.50",
      "ask": "375.00",
      "open": "373.00",
      "high": "379.50",
      "low": "372.50",
      "close": "373.50",
      "average": "374.908",
      "volume": "2006",
      "turnover": "752093.5",
      "trades": "109"
    },
    {
      "date": "2025-08-08",
      "bid": "373.00",
      "ask": "374.50",
      "open": "378.50",
      "high": "378.50",
      "low": "372.50",
      "close": "372.50",
      "average": "374.4287",
      "volume": "1642",
      "turnover": "614812",
      "trades": "91"
    },
    {
      "date": "2025-08-11",
      "bid": "359.00",
      "ask": "360.50",
      "open": "370.00",
      "high": "370.00",
      "low": "350.50",
      "close": "359.00",
      "average": "360.3056",
      "volume": "16762",
      "turnover": "6039483",
      "trades": "566"
    },
    {
      "date": "2025-08-12",
      "bid": "359.00",
      "ask": "359.50",
      "open": "359.50",
      "high": "368.00",
      "low": "358.50",
      "close": "359.00",
      "average": "359.8639",
      "volume": "15773",
      "turnover": "5676354.75",
      "trades": "249"
    },
    {
      "date": "2025-08-13",
      "bid": "339.50",
      "ask": "342.00",
      "open": "359.00",
      "high": "359.00",
      "low": "338.00",
      "close": "341.50",
      "average": "349.0734",
      "volume": "15270",
      "turnover": "5331015.25",
      "trades": "522"
    },
    {
      "date": "2025-08-14",
      "bid": "331.00",
      "ask": "332.00",
      "open": "341.50",
      "high": "346.00",
      "low": "329.50",
      "close": "329.50",
      "average": "335.0896",
      "volume": "18394",
      "turnover": "6163809.5",
      "trades": "619"
    },
    {
      "date": "2025-08-15",
      "bid": "329.00",
      "ask": "330.00",
      "open": "329.00",
      "high": "341.50",
      "low": "329.00",
      "close": "330.00",
      "average": "336.5124",
      "volume": "326504",
      "turnover": "109885054.25",
      "trades": "449"
    },
    {
      "date": "2025-08-18",
      "bid": "332.50",
      "ask": "334.00",
      "open": "328.50",
      "high": "343.00",
      "low": "325.00",
      "close": "333.50",
      "average": "334.6193",
      "volume": "13801",
      "turnover": "4617564.25",
      "trades": "424"
    },
    {
      "date": "2025-08-19",
      "bid": "336.00",
      "ask": "338.00",
      "open": "336.50",
      "high": "339.50",
      "low": "334.00",
      "close": "338.50",
      "average": "336.4638",
      "volume": "11897",
      "turnover": "4004943",
      "trades": "388"
    },
    {
      "date": "2025-08-20",
      "bid": "333.50",
      "ask": "335.00",
      "open": "338.50",
      "high": "338.50",
      "low": "333.00",
      "close": "334.00",
      "average": "334.4175",
      "volume": "11597",
      "turnover": "3878508",
      "trades": "295"
    },
    {
      "date": "2025-08-21",
      "bid": "329.50",
      "ask": "331.50",
      "open": "333.50",
      "high": "335.00",
      "low": "327.50",
      "close": "331.00",
      "average": "329.714",
      "volume": "11603",
      "turnover": "3823911.25",
      "trades": "392"
    },
    {
      "date": "2025-08-22",
      "bid": "348.00",
      "ask": "349.50",
      "open": "332.00",
      "high": "351.00",
      "low": "328.00",
      "close": "348.50",
      "average": "333.6007",
      "volume": "52190",
      "turnover": "17407871.25",
      "trades": "544"
    },
    {
      "date": "2025-08-25",
      "bid": "344.50",
      "ask": "346.00",
      "open": "348.00",
      "high": "351.00",
      "low": "343.00",
      "close": "343.50",
      "average": "347.1365",
      "volume": "8166",
      "turnover": "2834108",
      "trades": "305"
    },
    {
      "date": "2025-08-26",
      "bid": "352.00",
      "ask": "353.00",
      "open": "343.50",
      "high": "357.00",
      "low": "340.00",
      "close": "351.00",
      "average": "351.6262",
      "volume": "14603",
      "turnover": "5135023.75",
      "trades": "526"
    },
    {
      "date": "2025-08-27",
      "bid": "345.00",
      "ask": "345.50",
      "open": "352.00",
      "high": "355.50",
      "low": "342.50",
      "close": "344.50",
      "average": "349.371",
      "volume": "13462",
      "turnover": "4703153",
      "trades": "430"
    },
    {
      "date": "2025-08-28",
      "bid": "348.00",
      "ask": "349.00",
      "open": "348.50",
      "high": "356.00",
      "low": "347.00",
      "close": "349.00",
      "average": "350.7411",
      "volume": "10069",
      "turnover": "3532858.5",
      "trades": "305"
    },
    {
      "date": "2025-08-29",
      "bid": "339.50",
      "ask": "341.00",
      "open": "349.00",
      "high": "351.00",
      "low": "340.00",
      "close": "341.00",
      "average": "342.6886",
      "volume": "6396",
      "turnover": "2194186.5",
      "trades": "303"
    },
    {
      "date": "2025-09-01",
      "bid": "335.50",
      "ask": "336.50",
      "open": "345.50",
      "high": "345.50",
      "low": "332.00",
      "close": "335.00",
      "average": "336.0564",
      "volume": "11731",
      "turnover": "3941541.25",
      "trades": "502"
    },
    {
      "date": "2025-09-02",
      "bid": "322.00",
      "ask": "324.00",
      "open": "335.00",
      "high": "335.50",
      "low": "322.00",
      "close": "322.00",
      "average": "324.7341",
      "volume": "17214",
      "turnover": "5590036.75",
      "trades": "527"
    },
    {
      "date": "2025-09-03",
      "bid": "319.00",
      "ask": "320.50",
      "open": "322.00",
      "high": "324.00",
      "low": "316.50",
      "close": "318.50",
      "average": "319.4858",
      "volume": "15118",
      "turnover": "4830898.75",
      "trades": "433"
    },
    {
      "date": "2025-09-04",
      "bid": "327.00",
      "ask": "328.50",
      "open": "319.00",
      "high": "328.50",
      "low": "318.00",
      "close": "328.00",
      "average": "324.2688",
      "volume": "9525",
      "turnover": "3074044.25",
      "trades": "329"
    },
    {
      "date": "2025-09-05",
      "bid": "334.00",
      "ask": "335.50",
      "open": "329.00",
      "high": "339.50",
      "low": "327.00",
      "close": "335.50",
      "average": "334.7145",
      "volume": "8969",
      "turnover": "3001691.75",
      "trades": "268"
    },
    {
      "date": "2025-09-08",
      "bid": "336.50",
      "ask": "338.50",
      "open": "338.50",
      "high": "338.50",
      "low": "334.00",
      "close": "337.00",
      "average": "336.5841",
      "volume": "7917",
      "turnover": "2661397.75",
      "trades": "233"
    },
    {
      "date": "2025-09-09",
      "bid": "338.00",
      "ask": "340.50",
      "open": "338.50",
      "high": "340.50",
      "low": "335.00",
      "close": "340.00",
      "average": "338.8356",
      "volume": "5873",
      "turnover": "1990011",
      "trades": "213"
    },
    {
      "date": "2025-09-10",
      "bid": "333.00",
      "ask": "335.50",
      "open": "340.50",
      "high": "343.50",
      "low": "333.50",
      "close": "333.50",
      "average": "337.1491",
      "volume": "9064",
      "turnover": "3058509.75",
      "trades": "255"
    },
    {
      "date": "2025-09-11",
      "bid": "335.00",
      "ask": "337.00",
      "open": "335.50",
      "high": "344.00",
      "low": "333.00",
      "close": "335.00",
      "average": "337.9315",
      "volume": "7512",
      "turnover": "2538360",
      "trades": "241"
    },
    {
      "date": "2025-09-12",
      "bid": "337.00",
      "ask": "339.50",
      "open": "335.50",
      "high": "341.50",
      "low": "335.00",
      "close": "339.00",
      "average": "338.5831",
      "volume": "5552",
      "turnover": "1879780.75",
      "trades": "190"
    },
    {
      "date": "2025-09-15",
      "bid": "319.00",
      "ask": "320.00",
      "open": "336.50",
      "high": "339.00",
      "low": "316.00",
      "close": "317.50",
      "average": "322.6205",
      "volume": "216063",
      "turnover": "69733844.75",
      "trades": "817"
    },
    {
      "date": "2025-09-16",
      "bid": "310.50",
      "ask": "312.00",
      "open": "317.00",
      "high": "321.00",
      "low": "308.00",
      "close": "309.50",
      "average": "310.214",
      "volume": "143194",
      "turnover": "44425909",
      "trades": "569"
    },
    {
      "date": "2025-09-17",
      "bid": "310.00",
      "ask": "311.00",
      "open": "311.00",
      "high": "314.00",
      "low": "309.00",
      "close": "310.00",
      "average": "310.7053",
      "volume": "12716",
      "turnover": "3952744.5",
      "trades": "308"
    },
    {
      "date": "2025-09-18",
      "bid": "325.00",
      "ask": "326.00",
      "open": "323.00",
      "high": "333.50",
      "low": "320.00",
      "close": "326.50",
      "average": "325.5413",
      "volume": "62777",
      "turnover": "20445437.75",
      "trades": "932"
    },
    {
      "date": "2025-09-19",
      "bid": "320.00",
      "ask": "321.50",
      "open": "335.00",
      "high": "335.00",
      "low": "319.50",
      "close": "319.50",
      "average": "322.8153",
      "volume": "21368",
      "turnover": "6904514.75",
      "trades": "427"
    },
    {
      "date": "2025-09-22",
      "bid": "305.00",
      "ask": "307.50",
      "open": "319.50",
      "high": "319.50",
      "low": "305.00",
      "close": "306.50",
      "average": "310.1355",
      "volume": "26655",
      "turnover": "8266421",
      "trades": "595"
    },
    {
      "date": "2025-09-23",
      "bid": "311.50",
      "ask": "314.00",
      "open": "307.50",
      "high": "316.50",
      "low": "305.00",
      "close": "313.00",
      "average": "309.7998",
      "volume": "24238",
      "turnover": "7503782.5",
      "trades": "497"
    },
    {
      "date": "2025-09-24",
      "bid": "313.00",
      "ask": "315.00",
      "open": "316.50",
      "high": "318.50",
      "low": "309.00",
      "close": "316.00",
      "average": "314.9683",
      "volume": "48804",
      "turnover": "15378482.75",
      "trades": "483"
    },
    {
      "date": "2025-09-25",
      "bid": "318.50",
      "ask": "320.00",
      "open": "321.00",
      "high": "326.00",
      "low": "318.50",
      "close": "320.00",
      "average": "320.9958",
      "volume": "30152",
      "turnover": "9682927.75",
      "trades": "674"
    },
    {
      "date": "2025-09-26",
      "bid": "317.50",
      "ask": "319.00",
      "open": "320.50",
      "high": "322.50",
      "low": "310.50",
      "close": "319.00",
      "average": "315.3876",
      "volume": "107155",
      "turnover": "33808525.5",
      "trades": "564"
    },
    {
      "date": "2025-09-29",
      "bid": "318.00",
      "ask": "319.50",
      "open": "319.50",
      "high": "321.00",
      "low": "316.50",
      "close": "320.00",
      "average": "318.7308",
      "volume": "14760",
      "turnover": "4707175",
      "trades": "332"
    },
    {
      "date": "2025-09-30",
      "bid": "318.00",
      "ask": "319.00",
      "open": "317.50",
      "high": "321.00",
      "low": "313.00",
      "close": "318.50",
      "average": "318.2557",
      "volume": "20729",
      "turnover": "6597869.25",
      "trades": "408"
    },
    {
      "date": "2025-10-01",
      "bid": "322.00",
      "ask": "325.00",
      "open": "334.00",
      "high": "335.50",
      "low": "320.00",
      "close": "321.50",
      "average": "323.4808",
      "volume": "44044",
      "turnover": "14264538.25",
      "trades": "745"
    },
    {
      "date": "2025-10-02",
      "bid": "312.00",
      "ask": "313.00",
      "open": "325.00",
      "high": "326.00",
      "low": "312.00",
      "close": "313.50",
      "average": "315.4868",
      "volume": "23623",
      "turnover": "7460167.75",
      "trades": "506"
    },
    {
      "date": "2025-10-03",
      "bid": "320.50",
      "ask": "321.50",
      "open": "313.50",
      "high": "321.50",
      "low": "313.50",
      "close": "320.00",
      "average": "319.578",
      "volume": "25796",
      "turnover": "8241748.25",
      "trades": "476"
    },
    {
      "date": "2025-10-06",
      "bid": "328.50",
      "ask": "330.00",
      "open": "320.00",
      "high": "332.50",
      "low": "316.50",
      "close": "330.00",
      "average": "324.3054",
      "volume": "192554",
      "turnover": "62447851.2",
      "trades": "370"
    },
    {
      "date": "2025-10-07",
      "bid": "328.50",
      "ask": "329.00",
      "open": "331.50",
      "high": "338.00",
      "low": "326.00",
      "close": "328.50",
      "average": "330.8157",
      "volume": "102649",
      "turnover": "33966923",
      "trades": "593"
    },
    {
      "date": "2025-10-08",
      "bid": "317.50",
      "ask": "318.50",
      "open": "329.00",
      "high": "331.00",
      "low": "317.00",
      "close": "317.00",
      "average": "321.1258",
      "volume": "14943",
      "turnover": "4798550.5",
      "trades": "392"
    },
    {
      "date": "2025-10-09",
      "bid": "317.00",
      "ask": "318.00",
      "open": "315.50",
      "high": "323.00",
      "low": "315.50",
      "close": "317.50",
      "average": "318.1413",
      "volume": "74331",
      "turnover": "23650842.25",
      "trades": "392"
    },
    {
      "date": "2025-10-10",
      "bid": "309.50",
      "ask": "310.50",
      "open": "318.00",
      "high": "320.00",
      "low": "309.00",
      "close": "311.50",
      "average": "312.9925",
      "volume": "136332",
      "turnover": "42676565.25",
      "trades": "465"
    },
    {
      "date": "2025-10-13",
      "bid": "305.50",
      "ask": "306.50",
      "open": "313.50",
      "high": "315.50",
      "low": "305.00",
      "close": "305.00",
      "average": "306.2195",
      "volume": "21557",
      "turnover": "6606706.75",
      "trades": "419"
    },
    {
      "date": "2025-10-14",
      "bid": "306.00",
      "ask": "306.50",
      "open": "305.50",
      "high": "309.00",
      "low": "302.50",
      "close": "305.00",
      "average": "305.6037",
      "volume": "27277",
      "turnover": "8335302.25",
      "trades": "432"
    },
    {
      "date": "2025-10-15",
      "bid": "307.00",
      "ask": "307.50",
      "open": "305.50",
      "high": "308.50",
      "low": "304.00",
      "close": "307.00",
      "average": "306.3835",
      "volume": "28816",
      "turnover": "8828626",
      "trades": "440"
    },
    {
      "date": "2025-10-16",
      "bid": "305.50",
      "ask": "306.50",
      "open": "309.50",
      "high": "310.50",
      "low": "303.00",
      "close": "305.00",
      "average": "306.1027",
      "volume": "16492",
      "turnover": "5048246.75",
      "trades": "311"
    },
    {
      "date": "2025-10-17",
      "bid": "300.00",
      "ask": "300.50",
      "open": "304.50",
      "high": "304.50",
      "low": "294.00",
      "close": "301.00",
      "average": "299.1798",
      "volume": "35722",
      "turnover": "10687390.25",
      "trades": "738"
    },
    {
      "date": "2025-10-20",
      "bid": "299.50",
      "ask": "301.00",
      "open": "299.50",
      "high": "305.00",
      "low": "297.00",
      "close": "301.00",
      "average": "300.5747",
      "volume": "29844",
      "turnover": "8970339.5",
      "trades": "659"
    },
    {
      "date": "2025-10-21",
      "bid": "351.00",
      "ask": "354.50",
      "open": "324.00",
      "high": "355.00",
      "low": "324.00",
      "close": "355.00",
      "average": "338.2859",
      "volume": "76665",
      "turnover": "25935064",
      "trades": "1237"
    },
    {
      "date": "2025-10-22",
      "bid": "349.00",
      "ask": "350.00",
      "open": "352.00",
      "high": "357.00",
      "low": "347.00",
      "close": "351.50",
      "average": "351.6584",
      "volume": "27811",
      "turnover": "9779766.5",
      "trades": "661"
    },
    {
      "date": "2025-10-23",
      "bid": "352.00",
      "ask": "353.50",
      "open": "351.50",
      "high": "356.00",
      "low": "348.50",
      "close": "353.50",
      "average": "353.2896",
      "volume": "16946",
      "turnover": "5985098.44",
      "trades": "344"
    },
    {
      "date": "2025-10-24",
      "bid": "353.50",
      "ask": "354.50",
      "open": "351.50",
      "high": "355.00",
      "low": "350.00",
      "close": "353.50",
      "average": "352.5652",
      "volume": "12749",
      "turnover": "4494809",
      "trades": "371"
    },
    {
      "date": "2025-10-27",
      "bid": "355.50",
      "ask": "356.00",
      "open": "354.50",
      "high": "357.50",
      "low": "347.00",
      "close": "351.50",
      "average": "353.0302",
      "volume": "20381",
      "turnover": "7195359.75",
      "trades": "598"
    },
    {
      "date": "2025-10-28",
      "bid": "366.50",
      "ask": "368.00",
      "open": "354.50",
      "high": "368.00",
      "low": "353.00",
      "close": "367.00",
      "average": "362.9133",
      "volume": "30125",
      "turnover": "10931427.5",
      "trades": "794"
    },
    {
      "date": "2025-10-29",
      "bid": "358.50",
      "ask": "359.50",
      "open": "368.50",
      "high": "372.50",
      "low": "356.50",
      "close": "361.50",
      "average": "362.3868",
      "volume": "19638",
      "turnover": "7116042",
      "trades": "478"
    },
    {
      "date": "2025-10-30",
      "bid": "363.50",
      "ask": "365.50",
      "open": "361.50",
      "high": "368.00",
      "low": "361.00",
      "close": "365.50",
      "average": "364.6672",
      "volume": "14110",
      "turnover": "5145501.5",
      "trades": "370"
    },
    {
      "date": "2025-10-31",
      "bid": "357.50",
      "ask": "359.00",
      "open": "365.00",
      "high": "365.00",
      "low": "355.00",
      "close": "357.50",
      "average": "359.2381",
      "volume": "5632",
      "turnover": "2023229",
      "trades": "275"
    },
    {
      "date": "2025-11-03",
      "bid": "363.00",
      "ask": "366.00",
      "open": "359.50",
      "high": "369.00",
      "low": "356.00",
      "close": "365.00",
      "average": "365.3733",
      "volume": "22049",
      "turnover": "8055978.5",
      "trades": "687"
    },
    {
      "date": "2025-11-04",
      "bid": "353.50",
      "ask": "355.00",
      "open": "361.50",
      "high": "361.50",
      "low": "351.00",
      "close": "356.50",
      "average": "356.9803",
      "volume": "17000",
      "turnover": "6068962.25",
      "trades": "460"
    },
    {
      "date": "2025-11-05",
      "bid": "348.50",
      "ask": "351.00",
      "open": "353.50",
      "high": "353.50",
      "low": "347.50",
      "close": "349.00",
      "average": "349.9943",
      "volume": "11238",
      "turnover": "3933235.5",
      "trades": "281"
    },
    {
      "date": "2025-11-06",
      "bid": "338.50",
      "ask": "339.00",
      "open": "348.00",
      "high": "352.00",
      "low": "336.50",
      "close": "336.50",
      "average": "341.1209",
      "volume": "20171",
      "turnover": "6880675.5",
      "trades": "404"
    },
    {
      "date": "2025-11-07",
      "bid": "340.00",
      "ask": "342.50",
      "open": "338.50",
      "high": "344.50",
      "low": "334.00",
      "close": "340.50",
      "average": "339.1164",
      "volume": "11413",
      "turnover": "3870339.5",
      "trades": "309"
    },
    {
      "date": "2025-11-10",
      "bid": "344.50",
      "ask": "345.50",
      "open": "339.50",
      "high": "349.50",
      "low": "339.50",
      "close": "344.00",
      "average": "345.9634",
      "volume": "19025",
      "turnover": "6582336",
      "trades": "436"
    },
    {
      "date": "2025-11-11",
      "bid": "338.50",
      "ask": "340.50",
      "open": "345.50",
      "high": "347.50",
      "low": "338.00",
      "close": "339.00",
      "average": "340.1577",
      "volume": "27439",
      "turnover": "9333580.5",
      "trades": "547"
    },
    {
      "date": "2025-11-12",
      "bid": "337.00",
      "ask": "338.50",
      "open": "340.00",
      "high": "340.50",
      "low": "335.00",
      "close": "339.00",
      "average": "338.4673",
      "volume": "21290",
      "turnover": "7205872.5",
      "trades": "422"
    },
    {
      "date": "2025-11-13",
      "bid": "333.00",
      "ask": "334.00",
      "open": "340.00",
      "high": "348.50",
      "low": "332.50",
      "close": "333.00",
      "average": "337.1609",
      "volume": "10212",
      "turnover": "3449483",
      "trades": "310"
    },
    {
      "date": "2025-11-14",
      "bid": "329.50",
      "ask": "331.50",
      "open": "333.00",
      "high": "333.50",
      "low": "325.00",
      "close": "331.00",
      "average": "329.2823",
      "volume": "23338",
      "turnover": "7685491.75",
      "trades": "643"
    },
    {
      "date": "2025-11-17",
      "bid": "319.50",
      "ask": "321.00",
      "open": "331.00",
      "high": "335.00",
      "low": "320.00",
      "close": "321.00",
      "average": "323.074",
      "volume": "17424",
      "turnover": "5630409.5",
      "trades": "484"
    },
    {
      "date": "2025-11-18",
      "bid": "314.00",
      "ask": "316.00",
      "open": "317.00",
      "high": "322.50",
      "low": "313.50",
      "close": "313.50",
      "average": "317.0432",
      "volume": "8637",
      "turnover": "2738302",
      "trades": "345"
    },
    {
      "date": "2025-11-19",
      "bid": "314.00",
      "ask": "315.00",
      "open": "313.50",
      "high": "318.50",
      "low": "312.00",
      "close": "314.00",
      "average": "314.0375",
      "volume": "18662",
      "turnover": "5860567",
      "trades": "400"
    },
    {
      "date": "2025-11-20",
      "bid": "313.00",
      "ask": "314.00",
      "open": "317.50",
      "high": "321.50",
      "low": "310.00",
      "close": "313.00",
      "average": "314.9002",
      "volume": "17186",
      "turnover": "5411874.5",
      "trades": "445"
    },
    {
      "date": "2025-11-21",
      "bid": "311.00",
      "ask": "312.00",
      "open": "312.50",
      "high": "315.00",
      "low": "309.00",
      "close": "313.00",
      "average": "312.6717",
      "volume": "15883",
      "turnover": "4966164.5",
      "trades": "383"
    },
    {
      "date": "2025-11-24",
      "bid": "316.50",
      "ask": "318.00",
      "open": "313.50",
      "high": "318.50",
      "low": "312.00",
      "close": "316.50",
      "average": "314.854",
      "volume": "12546",
      "turnover": "3950151.5",
      "trades": "239"
    },
    {
      "date": "2025-11-25",
      "bid": "319.00",
      "ask": "320.00",
      "open": "316.50",
      "high": "320.50",
      "low": "314.00",
      "close": "319.00",
      "average": "318.2845",
      "volume": "12767",
      "turnover": "4063512.75",
      "trades": "364"
    },
    {
      "date": "2025-11-26",
      "bid": "311.00",
      "ask": "312.50",
      "open": "320.00",
      "high": "321.50",
      "low": "309.50",
      "close": "312.00",
      "average": "312.7181",
      "volume": "21020",
      "turnover": "6573516.5",
      "trades": "554"
    },
    {
      "date": "2025-11-27",
      "bid": "318.50",
      "ask": "320.50",
      "open": "312.50",
      "high": "320.50",
      "low": "312.50",
      "close": "320.00",
      "average": "318.1135",
      "volume": "9854",
      "turnover": "3134690",
      "trades": "311"
    },
    {
      "date": "2025-11-28",
      "bid": "318.50",
      "ask": "319.50",
      "open": "318.50",
      "high": "322.50",
      "low": "315.50",
      "close": "320.50",
      "average": "319.8136",
      "volume": "21451",
      "turnover": "6860322.5",
      "trades": "315"
    },
    {
      "date": "2025-12-01",
      "bid": "317.50",
      "ask": "318.00",
      "open": "318.50",
      "high": "319.50",
      "low": "310.50",
      "close": "317.00",
      "average": "315.4571",
      "volume": "11599",
      "turnover": "3658318.75",
      "trades": "384"
    },
    {
      "date": "2025-12-02",
      "bid": "313.50",
      "ask": "314.50",
      "open": "318.50",
      "high": "319.50",
      "low": "314.00",
      "close": "314.00",
      "average": "315.893",
      "volume": "15306",
      "turnover": "4836629",
      "trades": "322"
    },
    {
      "date": "2025-12-03",
      "bid": "314.00",
      "ask": "315.00",
      "open": "314.00",
      "high": "319.50",
      "low": "313.50",
      "close": "315.00",
      "average": "315.7887",
      "volume": "19761",
      "turnover": "6240184.75",
      "trades": "321"
    },
    {
      "date": "2025-12-04",
      "bid": "320.00",
      "ask": "321.00",
      "open": "315.00",
      "high": "322.00",
      "low": "314.50",
      "close": "322.00",
      "average": "318.0025",
      "volume": "16593",
      "turnover": "5276615",
      "trades": "385"
    },
    {
      "date": "2025-12-05",
      "bid": "320.50",
      "ask": "322.00",
      "open": "321.00",
      "high": "324.50",
      "low": "319.50",
      "close": "322.50",
      "average": "322.2183",
      "volume": "8880",
      "turnover": "2861298.5",
      "trades": "221"
    },
    {
      "date": "2025-12-08",
      "bid": "319.00",
      "ask": "320.50",
      "open": "322.50",
      "high": "324.00",
      "low": "317.50",
      "close": "322.00",
      "average": "321.7133",
      "volume": "13063",
      "turnover": "4202540.5",
      "trades": "318"
    },
    {
      "date": "2025-12-09",
      "bid": "318.50",
      "ask": "319.50",
      "open": "323.00",
      "high": "323.00",
      "low": "317.50",
      "close": "319.50",
      "average": "319.7489",
      "volume": "9323",
      "turnover": "2981019",
      "trades": "224"
    },
    {
      "date": "2025-12-10",
      "bid": "311.00",
      "ask": "312.00",
      "open": "313.00",
      "high": "316.50",
      "low": "308.00",
      "close": "312.50",
      "average": "311.8369",
      "volume": "7063",
      "turnover": "2202504",
      "trades": "306"
    },
    {
      "date": "2025-12-11",
      "bid": "313.00",
      "ask": "314.50",
      "open": "311.50",
      "high": "318.50",
      "low": "311.50",
      "close": "313.50",
      "average": "314.8518",
      "volume": "6362",
      "turnover": "2003075.25",
      "trades": "217"
    },
    {
      "date": "2025-12-12",
      "bid": "310.00",
      "ask": "310.50",
      "open": "314.00",
      "high": "319.00",
      "low": "309.50",
      "close": "310.50",
      "average": "312.105",
      "volume": "18713",
      "turnover": "5840421",
      "trades": "421"
    },
    {
      "date": "2025-12-15",
      "bid": "305.00",
      "ask": "306.50",
      "open": "310.50",
      "high": "313.00",
      "low": "305.00",
      "close": "306.50",
      "average": "308.4833",
      "volume": "10649",
      "turnover": "3285038.5",
      "trades": "424"
    },
    {
      "date": "2025-12-16",
      "bid": "304.00",
      "ask": "305.00",
      "open": "305.50",
      "high": "306.50",
      "low": "303.00",
      "close": "305.50",
      "average": "304.8659",
      "volume": "10106",
      "turnover": "3080975",
      "trades": "302"
    },
    {
      "date": "2025-12-17",
      "bid": "300.50",
      "ask": "301.50",
      "open": "303.00",
      "high": "304.00",
      "low": "300.00",
      "close": "300.00",
      "average": "301.7405",
      "volume": "13104",
      "turnover": "3954008.5",
      "trades": "353"
    },
    {
      "date": "2025-12-18",
      "bid": "309.00",
      "ask": "311.00",
      "open": "300.00",
      "high": "311.00",
      "low": "299.00",
      "close": "311.00",
      "average": "305.4842",
      "volume": "21336",
      "turnover": "6517924",
      "trades": "372"
    },
    {
      "date": "2025-12-19",
      "bid": "289.50",
      "ask": "291.50",
      "open": "313.00",
      "high": "313.00",
      "low": "289.00",
      "close": "289.00",
      "average": "294.2876",
      "volume": "32128",
      "turnover": "9452958.25",
      "trades": "936"
    },
    {
      "date": "2025-12-22",
      "bid": "284.50",
      "ask": "285.50",
      "open": "287.00",
      "high": "290.50",
      "low": "281.00",
      "close": "286.00",
      "average": "285.0803",
      "volume": "20856",
      "turnover": "5945634",
      "trades": "688"
    },
    {
      "date": "2025-12-23",
      "bid": "284.00",
      "ask": "286.00",
      "open": "289.50",
      "high": "289.50",
      "low": "280.00",
      "close": "284.50",
      "average": "284.298",
      "volume": "15554",
      "turnover": "4421936",
      "trades": "380"
    },
    {
      "date": "2025-12-29",
      "bid": "286.00",
      "ask": "288.00",
      "open": "284.50",
      "high": "289.50",
      "low": "283.00",
      "close": "287.00",
      "average": "286.3266",
      "volume": "18759",
      "turnover": "5370498",
      "trades": "416"
    },
    {
      "date": "2025-12-30",
      "bid": "286.50",
      "ask": "287.50",
      "open": "290.00",
      "high": "290.00",
      "low": "282.50",
      "close": "287.00",
      "average": "285.4597",
      "volume": "29099",
      "turnover": "8306561",
      "trades": "475"
    },
    {
      "date": "2026-01-02",
      "bid": "272.50",
      "ask": "274.50",
      "open": "286.50",
      "high": "287.00",
      "low": "273.00",
      "close": "273.00",
      "average": "278.68",
      "volume": "17677",
      "turnover": "4926227",
      "trades": "543"
    },
    {
      "date": "2026-01-05",
      "bid": "270.00",
      "ask": "270.50",
      "open": "273.50",
      "high": "275.00",
      "low": "268.00",
      "close": "271.00",
      "average": "271.0887",
      "volume": "10951",
      "turnover": "2968692.5",
      "trades": "285"
    },
    {
      "date": "2026-01-07",
      "bid": "274.50",
      "ask": "275.00",
      "open": "271.50",
      "high": "280.00",
      "low": "271.50",
      "close": "275.00",
      "average": "274.7723",
      "volume": "70113",
      "turnover": "19246596",
      "trades": "854"
    },
    {
      "date": "2026-01-08",
      "bid": "279.50",
      "ask": "280.50",
      "open": "275.50",
      "high": "282.00",
      "low": "272.00",
      "close": "280.50",
      "average": "274.0118",
      "volume": "113618",
      "turnover": "31132672.5",
      "trades": "365"
    },
    {
      "date": "2026-01-09",
      "bid": "286.00",
      "ask": "288.50",
      "open": "281.00",
      "high": "289.00",
      "low": "279.00",
      "close": "288.00",
      "average": "286.231",
      "volume": "33831",
      "turnover": "9682860",
      "trades": "468"
    },
    {
      "date": "2026-01-12",
      "bid": "286.00",
      "ask": "286.50",
      "open": "288.00",
      "high": "288.50",
      "low": "283.00",
      "close": "285.00",
      "average": "285.419",
      "volume": "30997",
      "turnover": "8847132.5",
      "trades": "445"
    },
    {
      "date": "2026-01-13",
      "bid": "292.00",
      "ask": "293.00",
      "open": "285.50",
      "high": "292.50",
      "low": "285.00",
      "close": "292.00",
      "average": "286.8434",
      "volume": "164264",
      "turnover": "47118294.75",
      "trades": "450"
    },
    {
      "date": "2026-01-14",
      "bid": "278.00",
      "ask": "279.00",
      "open": "292.00",
      "high": "292.00",
      "low": "276.50",
      "close": "278.00",
      "average": "280.2201",
      "volume": "164093",
      "turnover": "45981988.75",
      "trades": "582"
    },
    {
      "date": "2026-01-15",
      "bid": "275.50",
      "ask": "277.00",
      "open": "279.50",
      "high": "282.50",
      "low": "271.50",
      "close": "277.00",
      "average": "275.6886",
      "volume": "18888",
      "turnover": "5205129",
      "trades": "342"
    },
    {
      "date": "2026-01-16",
      "bid": "279.00",
      "ask": "279.50",
      "open": "277.00",
      "high": "281.50",
      "low": "277.00",
      "close": "280.00",
      "average": "279.7663",
      "volume": "17707",
      "turnover": "4953783.75",
      "trades": "259"
    },
    {
      "date": "2026-01-19",
      "bid": "273.00",
      "ask": "274.50",
      "open": "278.00",
      "high": "278.00",
      "low": "271.00",
      "close": "274.00",
      "average": "273.5209",
      "volume": "20691",
      "turnover": "5659030.75",
      "trades": "423"
    },
    {
      "date": "2026-01-20",
      "bid": "274.50",
      "ask": "275.50",
      "open": "276.50",
      "high": "276.50",
      "low": "270.00",
      "close": "275.00",
      "average": "273.3522",
      "volume": "15090",
      "turnover": "4124840",
      "trades": "343"
    },
    {
      "date": "2026-01-21",
      "bid": "265.50",
      "ask": "267.00",
      "open": "275.50",
      "high": "275.50",
      "low": "263.00",
      "close": "266.00",
      "average": "266.7968",
      "volume": "38480",
      "turnover": "10266315.5",
      "trades": "556"
    },
    {
      "date": "2026-01-22",
      "bid": "266.50",
      "ask": "267.50",
      "open": "269.00",
      "high": "270.00",
      "low": "266.50",
      "close": "266.50",
      "average": "267.8933",
      "volume": "17768",
      "turnover": "4759928.5",
      "trades": "499"
    },
    {
      "date": "2026-01-23",
      "bid": "270.00",
      "ask": "270.50",
      "open": "269.00",
      "high": "273.00",
      "low": "266.50",
      "close": "270.00",
      "average": "269.5858",
      "volume": "23683",
      "turnover": "6384193.75",
      "trades": "442"
    },
    {
      "date": "2026-01-26",
      "bid": "268.00",
      "ask": "268.50",
      "open": "270.50",
      "high": "270.50",
      "low": "264.00",
      "close": "269.00",
      "average": "266.5709",
      "volume": "39588",
      "turnover": "10552795",
      "trades": "732"
    },
    {
      "date": "2026-01-27",
      "bid": "261.50",
      "ask": "262.00",
      "open": "272.50",
      "high": "272.50",
      "low": "257.00",
      "close": "261.00",
      "average": "261.3088",
      "volume": "88573",
      "turnover": "23144900.5",
      "trades": "713"
    },
    {
      "date": "2026-01-28",
      "bid": "262.00",
      "ask": "265.00",
      "open": "262.00",
      "high": "265.50",
      "low": "260.00",
      "close": "265.00",
      "average": "263.6536",
      "volume": "31427",
      "turnover": "8286282.25",
      "trades": "450"
    },
    {
      "date": "2026-01-29",
      "bid": "258.00",
      "ask": "259.00",
      "open": "265.00",
      "high": "265.00",
      "low": "255.00",
      "close": "258.00",
      "average": "258.0492",
      "volume": "26398",
      "turnover": "6811983",
      "trades": "544"
    },
    {
      "date": "2026-01-30",
      "bid": "254.50",
      "ask": "255.50",
      "open": "258.50",
      "high": "260.00",
      "low": "253.50",
      "close": "254.50",
      "average": "255.6388",
      "volume": "12134",
      "turnover": "3101921.5",
      "trades": "290"
    },
    {
      "date": "2026-02-02",
      "bid": "253.50",
      "ask": "254.50",
      "open": "255.00",
      "high": "255.50",
      "low": "251.00",
      "close": "252.50",
      "average": "253.2637",
      "volume": "16482",
      "turnover": "4174292.5",
      "trades": "354"
    },
    {
      "date": "2026-02-03",
      "bid": "248.00",
      "ask": "249.00",
      "open": "254.50",
      "high": "256.50",
      "low": "247.50",
      "close": "247.50",
      "average": "250.8467",
      "volume": "27887",
      "turnover": "6995354.5",
      "trades": "510"
    },
    {
      "date": "2026-02-04",
      "bid": "234.00",
      "ask": "236.00",
      "open": "247.50",
      "high": "248.00",
      "low": "232.50",
      "close": "235.00",
      "average": "236.80",
      "volume": "66409",
      "turnover": "15725648",
      "trades": "1092"
    },
    {
      "date": "2026-02-05",
      "bid": "237.50",
      "ask": "238.00",
      "open": "236.00",
      "high": "240.00",
      "low": "234.50",
      "close": "240.00",
      "average": "237.3607",
      "volume": "47912",
      "turnover": "11372423.5",
      "trades": "479"
    },
    {
      "date": "2026-02-06",
      "bid": "245.00",
      "ask": "248.00",
      "open": "240.00",
      "high": "246.50",
      "low": "233.00",
      "close": "245.00",
      "average": "241.1112",
      "volume": "42237",
      "turnover": "10185744.5",
      "trades": "612"
    },
    {
      "date": "2026-02-09",
      "bid": "242.50",
      "ask": "243.00",
      "open": "249.00",
      "high": "249.00",
      "low": "240.00",
      "close": "242.00",
      "average": "242.441",
      "volume": "58160",
      "turnover": "14100415.5",
      "trades": "688"
    },
    {
      "date": "2026-02-10",
      "bid": "246.00",
      "ask": "246.50",
      "open": "243.50",
      "high": "248.00",
      "low": "242.00",
      "close": "245.50",
      "average": "244.4683",
      "volume": "36984",
      "turnover": "9042048.5",
      "trades": "652"
    },
    {
      "date": "2026-02-11",
      "bid": "228.00",
      "ask": "229.00",
      "open": "245.50",
      "high": "245.50",
      "low": "227.00",
      "close": "227.00",
      "average": "234.3507",
      "volume": "46476",
      "turnover": "10890454",
      "trades": "814"
    },
    {
      "date": "2026-02-12",
      "bid": "177.00",
      "ask": "178.20",
      "open": "227.50",
      "high": "228.50",
      "low": "177.00",
      "close": "178.00",
      "average": "194.3707",
      "volume": "289153",
      "turnover": "56207643.5",
      "trades": "3624"
    },
    {
      "date": "2026-02-13",
      "bid": "184.60",
      "ask": "185.00",
      "open": "179.00",
      "high": "187.20",
      "low": "179.00",
      "close": "184.20",
      "average": "184.4517",
      "volume": "135148",
      "turnover": "24930551.3",
      "trades": "1828"
    },
    {
      "date": "2026-02-16",
      "bid": "190.20",
      "ask": "191.20",
      "open": "185.40",
      "high": "196.00",
      "low": "181.20",
      "close": "190.40",
      "average": "189.1553",
      "volume": "116669",
      "turnover": "22060625.6",
      "trades": "1214"
    },
    {
      "date": "2026-02-17",
      "bid": "184.80",
      "ask": "185.20",
      "open": "190.40",
      "high": "190.40",
      "low": "178.00",
      "close": "185.60",
      "average": "181.9389",
      "volume": "102096",
      "turnover": "18569244.3",
      "trades": "1750"
    },
    {
      "date": "2026-02-18",
      "bid": "185.00",
      "ask": "185.40",
      "open": "185.60",
      "high": "187.00",
      "low": "182.00",
      "close": "185.00",
      "average": "185.3294",
      "volume": "40477",
      "turnover": "7501693.4",
      "trades": "655"
    },
    {
      "date": "2026-02-19",
      "bid": "188.60",
      "ask": "189.60",
      "open": "185.00",
      "high": "193.60",
      "low": "184.80",
      "close": "188.00",
      "average": "189.0286",
      "volume": "88048",
      "turnover": "16644879.6",
      "trades": "1050"
    },
    {
      "date": "2026-02-20",
      "bid": "188.40",
      "ask": "188.60",
      "open": "189.80",
      "high": "190.80",
      "low": "186.20",
      "close": "187.60",
      "average": "188.3985",
      "volume": "47717",
      "turnover": "8989433.4",
      "trades": "646"
    },
    {
      "date": "2026-02-23",
      "bid": "184.00",
      "ask": "184.80",
      "open": "187.20",
      "high": "191.20",
      "low": "183.00",
      "close": "183.00",
      "average": "186.6995",
      "volume": "69018",
      "turnover": "12886064.3",
      "trades": "800"
    },
    {
      "date": "2026-02-24",
      "bid": "180.60",
      "ask": "181.40",
      "open": "183.20",
      "high": "185.40",
      "low": "179.00",
      "close": "180.00",
      "average": "180.9478",
      "volume": "126332",
      "turnover": "22861162.8",
      "trades": "1292"
    },
    {
      "date": "2026-02-25",
      "bid": "178.60",
      "ask": "179.60",
      "open": "181.80",
      "high": "183.60",
      "low": "177.40",
      "close": "178.40",
      "average": "179.8449",
      "volume": "82251",
      "turnover": "14792023.6",
      "trades": "789"
    },
    {
      "date": "2026-02-26",
      "bid": "183.20",
      "ask": "184.00",
      "open": "181.20",
      "high": "186.00",
      "low": "179.40",
      "close": "183.20",
      "average": "182.2022",
      "volume": "72490",
      "turnover": "13208569.4",
      "trades": "778"
    },
    {
      "date": "2026-02-27",
      "bid": "183.00",
      "ask": "184.00",
      "open": "184.00",
      "high": "186.80",
      "low": "179.60",
      "close": "183.80",
      "average": "183.6987",
      "volume": "75632",
      "turnover": "13893595.2",
      "trades": "1112"
    },
    {
      "date": "2026-03-02",
      "bid": "198.80",
      "ask": "199.40",
      "open": "188.80",
      "high": "200.00",
      "low": "188.40",
      "close": "197.40",
      "average": "195.0208",
      "volume": "224625",
      "turnover": "43815536.9",
      "trades": "2226"
    },
    {
      "date": "2026-03-03",
      "bid": "192.60",
      "ask": "192.80",
      "open": "197.40",
      "high": "197.40",
      "low": "189.00",
      "close": "192.00",
      "average": "192.3864",
      "volume": "124921",
      "turnover": "24033471",
      "trades": "1896"
    },
    {
      "date": "2026-03-04",
      "bid": "201.50",
      "ask": "202.50",
      "open": "197.00",
      "high": "206.50",
      "low": "196.20",
      "close": "200.00",
      "average": "202.2645",
      "volume": "176816",
      "turnover": "35764946.2",
      "trades": "2275"
    },
    {
      "date": "2026-03-05",
      "bid": "214.50",
      "ask": "215.00",
      "open": "200.00",
      "high": "217.00",
      "low": "196.40",
      "close": "212.50",
      "average": "209.0325",
      "volume": "186243",
      "turnover": "38932309.54",
      "trades": "2499"
    },
    {
      "date": "2026-03-06",
      "bid": "215.50",
      "ask": "216.00",
      "open": "215.50",
      "high": "219.50",
      "low": "213.00",
      "close": "216.50",
      "average": "216.5243",
      "volume": "132007",
      "turnover": "28582789",
      "trades": "2321"
    },
    {
      "date": "2026-03-09",
      "bid": "206.50",
      "ask": "208.00",
      "open": "214.50",
      "high": "214.50",
      "low": "206.50",
      "close": "206.50",
      "average": "209.0554",
      "volume": "149811",
      "turnover": "31319519",
      "trades": "2334"
    },
    {
      "date": "2026-03-10",
      "bid": "212.00",
      "ask": "214.00",
      "open": "208.50",
      "high": "215.00",
      "low": "206.00",
      "close": "211.00",
      "average": "211.2579",
      "volume": "86093",
      "turnover": "18187733.5",
      "trades": "1025"
    },
    {
      "date": "2026-03-11",
      "bid": "211.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "216.50",
      "low": "206.50",
      "close": "212.00",
      "average": "211.9623",
      "volume": "73328",
      "turnover": "15543075",
      "trades": "1563"
    },
    {
      "date": "2026-03-12",
      "bid": "207.50",
      "ask": "209.50",
      "open": "211.50",
      "high": "213.00",
      "low": "203.50",
      "close": "208.50",
      "average": "208.3794",
      "volume": "69514",
      "turnover": "14482685",
      "trades": "1347"
    },
    {
      "date": "2026-03-13",
      "bid": "206.50",
      "ask": "207.50",
      "open": "206.50",
      "high": "210.00",
      "low": "204.00",
      "close": "208.00",
      "average": "207.7124",
      "volume": "31088",
      "turnover": "6457364",
      "trades": "688"
    },
    {
      "date": "2026-03-16",
      "bid": "201.50",
      "ask": "202.00",
      "open": "208.50",
      "high": "209.00",
      "low": "199.20",
      "close": "201.00",
      "average": "201.7334",
      "volume": "57387",
      "turnover": "11576745.2",
      "trades": "960"
    },
    {
      "date": "2026-03-17",
      "bid": "201.00",
      "ask": "202.00",
      "open": "201.50",
      "high": "204.00",
      "low": "197.00",
      "close": "201.50",
      "average": "200.6618",
      "volume": "43408",
      "turnover": "8711148.19",
      "trades": "714"
    },
    {
      "date": "2026-03-18",
      "bid": "197.20",
      "ask": "198.80",
      "open": "204.50",
      "high": "205.00",
      "low": "196.60",
      "close": "196.80",
      "average": "199.911",
      "volume": "43615",
      "turnover": "8720713.8",
      "trades": "664"
    },
    {
      "date": "2026-03-19",
      "bid": "199.20",
      "ask": "199.60",
      "open": "197.60",
      "high": "202.50",
      "low": "194.80",
      "close": "199.00",
      "average": "198.6738",
      "volume": "59584",
      "turnover": "11837912.5",
      "trades": "755"
    },
    {
      "date": "2026-03-20",
      "bid": "197.80",
      "ask": "198.80",
      "open": "202.00",
      "high": "206.50",
      "low": "196.00",
      "close": "197.40",
      "average": "198.9887",
      "volume": "152249",
      "turnover": "30295842.1",
      "trades": "1504"
    },
    {
      "date": "2026-03-23",
      "bid": "196.00",
      "ask": "197.40",
      "open": "195.40",
      "high": "201.00",
      "low": "191.60",
      "close": "196.60",
      "average": "196.8075",
      "volume": "82411",
      "turnover": "16218897.3",
      "trades": "815"
    },
    {
      "date": "2026-03-24",
      "bid": "192.40",
      "ask": "193.20",
      "open": "197.40",
      "high": "197.40",
      "low": "192.40",
      "close": "192.80",
      "average": "195.0811",
      "volume": "50647",
      "turnover": "9880519.8",
      "trades": "601"
    },
    {
      "date": "2026-03-25",
      "bid": "200.50",
      "ask": "202.50",
      "open": "197.20",
      "high": "208.00",
      "low": "197.20",
      "close": "202.50",
      "average": "203.9301",
      "volume": "122457",
      "turnover": "24966531.3",
      "trades": "1510"
    },
    {
      "date": "2026-03-26",
      "bid": "204.00",
      "ask": "204.50",
      "open": "203.00",
      "high": "207.50",
      "low": "198.00",
      "close": "203.50",
      "average": "203.1775",
      "volume": "66905",
      "turnover": "13594509.5",
      "trades": "1397"
    },
    {
      "date": "2026-03-27",
      "bid": "198.00",
      "ask": "199.20",
      "open": "205.00",
      "high": "205.00",
      "low": "197.00",
      "close": "199.00",
      "average": "200.153",
      "volume": "54152",
      "turnover": "10838682.6",
      "trades": "999"
    },
    {
      "date": "2026-03-30",
      "bid": "199.20",
      "ask": "200.50",
      "open": "197.00",
      "high": "200.50",
      "low": "193.20",
      "close": "200.50",
      "average": "197.2665",
      "volume": "73021",
      "turnover": "14404490.3",
      "trades": "884"
    },
    {
      "date": "2026-03-31",
      "bid": "207.50",
      "ask": "208.00",
      "open": "201.00",
      "high": "209.00",
      "low": "201.00",
      "close": "207.00",
      "average": "206.5176",
      "volume": "60863",
      "turnover": "12569282",
      "trades": "1249"
    },
    {
      "date": "2026-04-01",
      "bid": "207.50",
      "ask": "208.50",
      "open": "212.00",
      "high": "215.00",
      "low": "205.50",
      "close": "208.50",
      "average": "208.9168",
      "volume": "47290",
      "turnover": "9879698.5",
      "trades": "1311"
    },
    {
      "date": "2026-04-02",
      "bid": "205.50",
      "ask": "206.50",
      "open": "205.50",
      "high": "208.00",
      "low": "203.50",
      "close": "206.50",
      "average": "205.6906",
      "volume": "23661",
      "turnover": "4867030.5",
      "trades": "626"
    },
    {
      "date": "2026-04-07",
      "bid": "200.50",
      "ask": "201.00",
      "open": "209.00",
      "high": "211.00",
      "low": "199.60",
      "close": "199.80",
      "average": "206.1961",
      "volume": "64331",
      "turnover": "13264937.4",
      "trades": "1217"
    },
    {
      "date": "2026-04-08",
      "bid": "210.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "214.50",
      "low": "206.50",
      "close": "209.00",
      "average": "209.51",
      "volume": "206457",
      "turnover": "43254811",
      "trades": "1928"
    },
    {
      "date": "2026-04-09",
      "bid": "198.20",
      "ask": "199.40",
      "open": "209.50",
      "high": "209.50",
      "low": "196.00",
      "close": "199.00",
      "average": "201.562",
      "volume": "67894",
      "turnover": "13682183.2",
      "trades": "1554"
    },
    {
      "date": "2026-04-10",
      "bid": "200.50",
      "ask": "201.00",
      "open": "199.60",
      "high": "208.00",
      "low": "198.00",
      "close": "199.80",
      "average": "202.965",
      "volume": "76712",
      "turnover": "15568832.5",
      "trades": "1593"
    },
    {
      "date": "2026-04-13",
      "bid": "204.50",
      "ask": "205.00",
      "open": "196.80",
      "high": "205.00",
      "low": "196.80",
      "close": "205.00",
      "average": "202.0113",
      "volume": "58500",
      "turnover": "11815957.5",
      "trades": "1532"
    },
    {
      "date": "2026-04-14",
      "bid": "209.50",
      "ask": "210.50",
      "open": "206.00",
      "high": "214.50",
      "low": "203.50",
      "close": "210.00",
      "average": "209.2739",
      "volume": "106637",
      "turnover": "22316374",
      "trades": "1459"
    },
    {
      "date": "2026-04-15",
      "bid": "218.00",
      "ask": "219.00",
      "open": "210.50",
      "high": "219.50",
      "low": "209.00",
      "close": "219.50",
      "average": "213.9094",
      "volume": "108465",
      "turnover": "23198332",
      "trades": "1376"
    },
    {
      "date": "2026-04-16",
      "bid": "224.50",
      "ask": "225.50",
      "open": "219.50",
      "high": "226.00",
      "low": "216.00",
      "close": "225.00",
      "average": "221.7788",
      "volume": "121492",
      "turnover": "26942013.25",
      "trades": "1415"
    },
    {
      "date": "2026-04-17",
      "bid": "232.50",
      "ask": "233.50",
      "open": "225.50",
      "high": "235.50",
      "low": "223.00",
      "close": "232.50",
      "average": "232.351",
      "volume": "108802",
      "turnover": "25280373.5",
      "trades": "1862"
    },
    {
      "date": "2026-04-20",
      "bid": "232.50",
      "ask": "233.50",
      "open": "233.50",
      "high": "234.00",
      "low": "227.50",
      "close": "233.50",
      "average": "231.9645",
      "volume": "99491",
      "turnover": "23072210",
      "trades": "1333"
    },
    {
      "date": "2026-04-21",
      "bid": "228.00",
      "ask": "229.00",
      "open": "242.00",
      "high": "244.50",
      "low": "221.50",
      "close": "228.00",
      "average": "230.5012",
      "volume": "198573",
      "turnover": "45767893.25",
      "trades": "3252"
    },
    {
      "date": "2026-04-22",
      "bid": "229.50",
      "ask": "231.00",
      "open": "229.50",
      "high": "233.50",
      "low": "225.50",
      "close": "229.50",
      "average": "229.9484",
      "volume": "89812",
      "turnover": "20650847.25",
      "trades": "1519"
    },
    {
      "date": "2026-04-23",
      "bid": "227.00",
      "ask": "228.00",
      "open": "231.00",
      "high": "231.00",
      "low": "223.00",
      "close": "227.50",
      "average": "227.1853",
      "volume": "65789",
      "turnover": "14952849.5",
      "trades": "835"
    },
    {
      "date": "2026-04-24",
      "bid": "230.00",
      "ask": "231.00",
      "open": "226.50",
      "high": "232.00",
      "low": "219.50",
      "close": "230.50",
      "average": "226.7749",
      "volume": "92227",
      "turnover": "20905822.25",
      "trades": "1506"
    },
    {
      "date": "2026-04-27",
      "bid": "226.00",
      "ask": "227.50",
      "open": "230.00",
      "high": "230.00",
      "low": "221.00",
      "close": "225.50",
      "average": "224.8471",
      "volume": "67562",
      "turnover": "15191236.25",
      "trades": "1458"
    },
    {
      "date": "2026-04-28",
      "bid": "223.00",
      "ask": "224.00",
      "open": "225.50",
      "high": "225.50",
      "low": "218.50",
      "close": "223.00",
      "average": "222.0982",
      "volume": "65822",
      "turnover": "14618857.5",
      "trades": "1371"
    },
    {
      "date": "2026-04-29",
      "bid": "225.50",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.50",
      "low": "220.00",
      "close": "225.00",
      "average": "223.0574",
      "volume": "62417",
      "turnover": "13932496.75",
      "trades": "945"
    },
    {
      "date": "2026-04-30",
      "bid": "219.00",
      "ask": "220.00",
      "open": "218.50",
      "high": "224.50",
      "low": "218.50",
      "close": "220.50",
      "average": "220.9284",
      "volume": "14927",
      "turnover": "3301737.25",
      "trades": "375"
    },
    {
      "date": "2026-05-04",
      "bid": "220.50",
      "ask": "222.00",
      "open": "220.00",
      "high": "227.00",
      "low": "219.50",
      "close": "221.50",
      "average": "223.9887",
      "volume": "81134",
      "turnover": "18176353",
      "trades": "1369"
    },
    {
      "date": "2026-05-05",
      "bid": "211.00",
      "ask": "212.00",
      "open": "221.00",
      "high": "222.50",
      "low": "208.50",
      "close": "212.00",
      "average": "213.4883",
      "volume": "103047",
      "turnover": "22002044.75",
      "trades": "1051"
    },
    {
      "date": "2026-05-06",
      "bid": "217.00",
      "ask": "218.00",
      "open": "212.50",
      "high": "223.00",
      "low": "211.50",
      "close": "219.00",
      "average": "218.2374",
      "volume": "57568",
      "turnover": "12566909.5",
      "trades": "1267"
    },
    {
      "date": "2026-05-07",
      "bid": "220.50",
      "ask": "222.50",
      "open": "219.50",
      "high": "223.00",
      "low": "218.00",
      "close": "221.00",
      "average": "221.1596",
      "volume": "49372",
      "turnover": "10918656",
      "trades": "1013"
    },
    {
      "date": "2026-05-08",
      "bid": "219.00",
      "ask": "220.00",
      "open": "221.00",
      "high": "221.00",
      "low": "217.50",
      "close": "219.50",
      "average": "219.559",
      "volume": "20571",
      "turnover": "4516895.5",
      "trades": "521"
    },
    {
      "date": "2026-05-11",
      "bid": "221.00",
      "ask": "222.00",
      "open": "220.50",
      "high": "222.50",
      "low": "218.00",
      "close": "221.50",
      "average": "220.8791",
      "volume": "34327",
      "turnover": "7582004.5",
      "trades": "724"
    },
    {
      "date": "2026-05-12",
      "bid": "212.00",
      "ask": "213.50",
      "open": "220.00",
      "high": "220.00",
      "low": "209.50",
      "close": "213.00",
      "average": "213.3416",
      "volume": "49118",
      "turnover": "10478950.75",
      "trades": "1290"
    },
    {
      "date": "2026-05-13",
      "bid": "207.00",
      "ask": "208.00",
      "open": "213.50",
      "high": "213.50",
      "low": "206.50",
      "close": "208.00",
      "average": "209.0306",
      "volume": "30290",
      "turnover": "6332770.25",
      "trades": "438"
    },
    {
      "date": "2026-05-15",
      "bid": "213.50",
      "ask": "214.50",
      "open": "211.00",
      "high": "217.50",
      "low": "210.50",
      "close": "212.50",
      "average": "213.0954",
      "volume": "51980",
      "turnover": "11075817.75",
      "trades": "1263"
    },
    {
      "date": "2026-05-18",
      "bid": "214.50",
      "ask": "215.50",
      "open": "212.00",
      "high": "217.00",
      "low": "206.50",
      "close": "213.50",
      "average": "211.2638",
      "volume": "52843",
      "turnover": "11163085",
      "trades": "1551"
    },
    {
      "date": "2026-05-19",
      "bid": "223.00",
      "ask": "224.00",
      "open": "216.00",
      "high": "228.00",
      "low": "216.00",
      "close": "224.00",
      "average": "224.8363",
      "volume": "55145",
      "turnover": "12401433.75",
      "trades": "1120"
    },
    {
      "date": "2026-05-20",
      "bid": "226.00",
      "ask": "228.50",
      "open": "222.00",
      "high": "230.00",
      "low": "216.00",
      "close": "228.00",
      "average": "222.5535",
      "volume": "41965",
      "turnover": "9341341",
      "trades": "731"
    },
    {
      "date": "2026-05-21",
      "bid": "221.00",
      "ask": "222.00",
      "open": "228.00",
      "high": "229.00",
      "low": "218.50",
      "close": "220.00",
      "average": "222.9544",
      "volume": "40644",
      "turnover": "9065115.25",
      "trades": "789"
    },
    {
      "date": "2026-05-22",
      "bid": "218.50",
      "ask": "219.50",
      "open": "221.00",
      "high": "224.00",
      "low": "218.00",
      "close": "218.50",
      "average": "220.062",
      "volume": "50180",
      "turnover": "11048090.25",
      "trades": "714"
    },
    {
      "date": "2026-05-25",
      "bid": "225.00",
      "ask": "226.00",
      "open": "222.50",
      "high": "230.00",
      "low": "222.50",
      "close": "225.00",
      "average": "226.7461",
      "volume": "64783",
      "turnover": "14693209.5",
      "trades": "1286"
    },
    {
      "date": "2026-05-26",
      "bid": "224.00",
      "ask": "225.00",
      "open": "227.00",
      "high": "227.00",
      "low": "222.00",
      "close": "223.00",
      "average": "224.4075",
      "volume": "37950",
      "turnover": "8516851.5",
      "trades": "792"
    },
    {
      "date": "2026-05-27",
      "bid": "219.00",
      "ask": "220.50",
      "open": "225.50",
      "high": "226.00",
      "low": "217.50",
      "close": "218.50",
      "average": "220.9125",
      "volume": "46214",
      "turnover": "10214180.5",
      "trades": "985"
    },
    {
      "date": "2026-05-28",
      "bid": "218.50",
      "ask": "219.50",
      "open": "217.50",
      "high": "220.00",
      "low": "213.00",
      "close": "219.00",
      "average": "216.6551",
      "volume": "32808",
      "turnover": "7107552.5",
      "trades": "744"
    },
    {
      "date": "2026-05-29",
      "bid": "221.50",
      "ask": "222.00",
      "open": "220.50",
      "high": "222.50",
      "low": "217.00",
      "close": "220.50",
      "average": "220.2976",
      "volume": "83979",
      "turnover": "18497101.25",
      "trades": "684"
    },
    {
      "date": "2026-06-01",
      "bid": "226.50",
      "ask": "227.50",
      "open": "223.50",
      "high": "231.50",
      "low": "218.00",
      "close": "228.00",
      "average": "225.4657",
      "volume": "75557",
      "turnover": "17035605.5",
      "trades": "1129"
    },
    {
      "date": "2026-06-02",
      "bid": "223.00",
      "ask": "224.00",
      "open": "230.00",
      "high": "236.50",
      "low": "222.00",
      "close": "222.50",
      "average": "229.3946",
      "volume": "54531",
      "turnover": "12507980.75",
      "trades": "1134"
    },
    {
      "date": "2026-06-03",
      "bid": "218.00",
      "ask": "219.50",
      "open": "223.50",
      "high": "225.50",
      "low": "219.00",
      "close": "220.50",
      "average": "222.4367",
      "volume": "36059",
      "turnover": "8021007.25",
      "trades": "758"
    },
    {
      "date": "2026-06-04",
      "bid": "226.00",
      "ask": "226.50",
      "open": "221.50",
      "high": "228.00",
      "low": "221.00",
      "close": "226.50",
      "average": "226.0239",
      "volume": "63320",
      "turnover": "14312791.25",
      "trades": "1206"
    },
    {
      "date": "2026-06-05",
      "bid": "213.50",
      "ask": "214.50",
      "open": "227.00",
      "high": "231.00",
      "low": "213.50",
      "close": "213.50",
      "average": "221.0928",
      "volume": "68225",
      "turnover": "15076823.75",
      "trades": "1379"
    },
    {
      "date": "2026-06-08",
      "bid": "212.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "217.00",
      "low": "205.50",
      "close": "213.50",
      "average": "212.6616",
      "volume": "38808",
      "turnover": "8254292.25",
      "trades": "776"
    },
    {
      "date": "2026-06-09",
      "bid": "205.00",
      "ask": "205.50",
      "open": "213.50",
      "high": "213.50",
      "low": "202.00",
      "close": "206.00",
      "average": "206.4894",
      "volume": "65094",
      "turnover": "13410501.25",
      "trades": "1298"
    },
    {
      "date": "2026-06-10",
      "bid": "200.00",
      "ask": "200.50",
      "open": "201.50",
      "high": "205.00",
      "low": "198.00",
      "close": "200.00",
      "average": "200.3776",
      "volume": "142780",
      "turnover": "28608675.1",
      "trades": "1625"
    },
    {
      "date": "2026-06-11",
      "bid": "192.60",
      "ask": "193.40",
      "open": "199.00",
      "high": "200.50",
      "low": "191.40",
      "close": "194.00",
      "average": "195.6791",
      "volume": "55941",
      "turnover": "10947896.25",
      "trades": "1116"
    },
    {
      "date": "2026-06-12",
      "bid": "201.50",
      "ask": "202.00",
      "open": "194.40",
      "high": "202.50",
      "low": "194.20",
      "close": "202.50",
      "average": "197.1645",
      "volume": "316937",
      "turnover": "62542832.3",
      "trades": "979"
    },
    {
      "date": "2026-06-15",
      "bid": "204.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "208.50",
      "low": "201.00",
      "close": "204.50",
      "average": "205.2061",
      "volume": "74794",
      "turnover": "15348113.5",
      "trades": "746"
    },
    {
      "date": "2026-06-16",
      "bid": "209.00",
      "ask": "209.50",
      "open": "203.50",
      "high": "211.00",
      "low": "203.50",
      "close": "209.50",
      "average": "208.3354",
      "volume": "56336",
      "turnover": "11736035.5",
      "trades": "1001"
    },
    {
      "date": "2026-06-17",
      "bid": "207.50",
      "ask": "208.50",
      "open": "210.00",
      "high": "210.00",
      "low": "206.00",
      "close": "208.00",
      "average": "207.6336",
      "volume": "18564",
      "turnover": "3854561.25",
      "trades": "567"
    },
    {
      "date": "2026-06-18",
      "bid": "199.00",
      "ask": "200.50",
      "open": "204.00",
      "high": "210.00",
      "low": "197.00",
      "close": "200.00",
      "average": "201.8627",
      "volume": "44437",
      "turnover": "8972639.1",
      "trades": "789"
    },
    {
      "date": "2026-06-22",
      "bid": "197.20",
      "ask": "197.60",
      "open": "200.00",
      "high": "200.00",
      "low": "192.60",
      "close": "198.00",
      "average": "196.2807",
      "volume": "64245",
      "turnover": "12608760.25",
      "trades": "768"
    },
    {
      "date": "2026-06-23",
      "bid": "201.50",
      "ask": "202.50",
      "open": "196.60",
      "high": "204.50",
      "low": "195.20",
      "close": "202.00",
      "average": "200.2338",
      "volume": "78373",
      "turnover": "15693629.1",
      "trades": "912"
    },
    {
      "date": "2026-06-24",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "203.00",
      "low": "198.00",
      "close": "202.50",
      "average": "200.8974",
      "volume": "32634",
      "turnover": "6555397.45",
      "trades": "596"
    },
    {
      "date": "2026-06-25",
      "bid": "203.50",
      "ask": "204.50",
      "open": "202.50",
      "high": "206.00",
      "low": "199.60",
      "close": "204.50",
      "average": "203.1968",
      "volume": "82977",
      "turnover": "16861573.5",
      "trades": "1036"
    },
    {
      "date": "2026-06-26",
      "bid": "201.50",
      "ask": "202.50",
      "open": "202.50",
      "high": "203.50",
      "low": "197.20",
      "close": "201.50",
      "average": "201.0176",
      "volume": "34835",
      "turnover": "7001084.15",
      "trades": "671"
    },
    {
      "date": "2026-06-29",
      "bid": "198.20",
      "ask": "199.80",
      "open": "202.50",
      "high": "207.00",
      "low": "198.20",
      "close": "198.20",
      "average": "200.7728",
      "volume": "65512",
      "turnover": "13169274.85",
      "trades": "915"
    },
    {
      "date": "2026-06-30",
      "bid": "198.00",
      "ask": "199.20",
      "open": "199.40",
      "high": "201.00",
      "low": "196.60",
      "close": "198.00",
      "average": "198.0079",
      "volume": "186853",
      "turnover": "36999375.35",
      "trades": "854"
    },
    {
      "date": "2026-07-01",
      "bid": "204.00",
      "ask": "204.50",
      "open": "198.00",
      "high": "205.00",
      "low": "195.00",
      "close": "204.50",
      "average": "202.4702",
      "volume": "84300",
      "turnover": "17067802.7",
      "trades": "1052"
    },
    {
      "date": "2026-07-02",
      "bid": "210.00",
      "ask": "211.00",
      "open": "204.00",
      "high": "214.00",
      "low": "203.00",
      "close": "210.00",
      "average": "211.4124",
      "volume": "74028",
      "turnover": "15647728",
      "trades": "849"
    },
    {
      "date": "2026-07-03",
      "bid": "212.00",
      "ask": "212.50",
      "open": "214.00",
      "high": "214.00",
      "low": "208.00",
      "close": "212.00",
      "average": "211.8472",
      "volume": "26669",
      "turnover": "5650631",
      "trades": "462"
    },
    {
      "date": "2026-07-06",
      "bid": "206.50",
      "ask": "207.50",
      "open": "212.00",
      "high": "214.00",
      "low": "204.50",
      "close": "207.00",
      "average": "208.1971",
      "volume": "38479",
      "turnover": "8010899.75",
      "trades": "766"
    },
    {
      "date": "2026-07-07",
      "bid": "212.50",
      "ask": "213.00",
      "open": "207.50",
      "high": "215.00",
      "low": "207.00",
      "close": "211.50",
      "average": "212.3077",
      "volume": "25408",
      "turnover": "5393622.75",
      "trades": "672"
    },
    {
      "date": "2026-07-08",
      "bid": "202.50",
      "ask": "203.50",
      "open": "213.00",
      "high": "213.00",
      "low": "202.50",
      "close": "202.50",
      "average": "204.8959",
      "volume": "26771",
      "turnover": "5485123.75",
      "trades": "643"
    },
    {
      "date": "2026-07-09",
      "bid": "207.00",
      "ask": "207.50",
      "open": "204.50",
      "high": "208.00",
      "low": "202.50",
      "close": "207.50",
      "average": "205.2777",
      "volume": "31787",
      "turnover": "6524576.25",
      "trades": "473"
    },
    {
      "date": "2026-07-10",
      "bid": "205.50",
      "ask": "206.50",
      "open": "206.00",
      "high": "209.50",
      "low": "205.00",
      "close": "205.50",
      "average": "206.7849",
      "volume": "24336",
      "turnover": "5032467",
      "trades": "372"
    },
    {
      "date": "2026-07-13",
      "bid": "208.00",
      "ask": "209.00",
      "open": "205.00",
      "high": "209.00",
      "low": "204.00",
      "close": "208.00",
      "average": "206.9278",
      "volume": "29621",
      "turnover": "6128761.5",
      "trades": "616"
    },
    {
      "date": "2026-07-14",
      "bid": "220.00",
      "ask": "220.50",
      "open": "223.00",
      "high": "232.00",
      "low": "206.50",
      "close": "219.50",
      "average": "221.841",
      "volume": "231425",
      "turnover": "51313138",
      "trades": "2772"
    },
    {
      "date": "2026-07-15",
      "bid": "218.50",
      "ask": "219.50",
      "open": "223.00",
      "high": "224.00",
      "low": "209.50",
      "close": "219.50",
      "average": "216.4992",
      "volume": "122076",
      "turnover": "26430806.25",
      "trades": "1945"
    },
    {
      "date": "2026-07-16",
      "bid": "216.50",
      "ask": "217.00",
      "open": "220.00",
      "high": "221.50",
      "low": "214.50",
      "close": "217.00",
      "average": "218.0033",
      "volume": "50124",
      "turnover": "10927177",
      "trades": "842"
    },
    {
      "date": "2026-07-17",
      "bid": "216.50",
      "ask": "217.00",
      "open": "219.00",
      "high": "223.00",
      "low": "215.00",
      "close": "216.00",
      "average": "218.526",
      "volume": "60979",
      "turnover": "13325868",
      "trades": "1148"
    },
    {
      "date": "2026-07-20",
      "bid": "213.00",
      "ask": "214.00",
      "open": "217.00",
      "high": "218.50",
      "low": "210.00",
      "close": "215.00",
      "average": "213.5122",
      "volume": "44752",
      "turnover": "9555890.5",
      "trades": "793"
    },
    {
      "date": "2026-07-21",
      "bid": "213.50",
      "ask": "214.50",
      "open": "215.00",
      "high": "218.00",
      "low": "210.50",
      "close": "212.50",
      "average": "213.4228",
      "volume": "38387",
      "turnover": "8192695.5",
      "trades": "723"
    },
    {
      "date": "2026-07-22",
      "bid": "208.50",
      "ask": "209.50",
      "open": "214.50",
      "high": "214.50",
      "low": "207.50",
      "close": "208.50",
      "average": "209.9541",
      "volume": "41643",
      "turnover": "8742817",
      "trades": "646"
    },
    {
      "date": "2026-07-23",
      "bid": "204.00",
      "ask": "205.00",
      "open": "209.00",
      "high": "210.00",
      "low": "204.00",
      "close": "204.00",
      "average": "206.7002",
      "volume": "25114",
      "turnover": "5191463.25",
      "trades": "465"
    },
    {
      "date": "2026-07-24",
      "bid": "204.50",
      "ask": "205.50",
      "open": "205.00",
      "high": "208.00",
      "low": "201.00",
      "close": "204.50",
      "average": "204.1968",
      "volume": "27995",
      "turnover": "5718627.25",
      "trades": "846"
    },
    {
      "date": "2026-07-27",
      "bid": "215.50",
      "ask": "216.00",
      "open": "204.00",
      "high": "217.50",
      "low": "204.00",
      "close": "215.50",
      "average": "212.998",
      "volume": "42039",
      "turnover": "8958527.25",
      "trades": "961"
    },
    {
      "date": "2026-07-28",
      "bid": "223.00",
      "ask": "224.00",
      "open": "216.00",
      "high": "225.00",
      "low": "215.00",
      "close": "225.00",
      "average": "220.537",
      "volume": "112856",
      "turnover": "24887428",
      "trades": "1309"
    },
    {
      "date": "2026-07-29",
      "bid": "230.00",
      "ask": "232.00",
      "open": "225.00",
      "high": "232.00",
      "low": "223.50",
      "close": "229.50",
      "average": "227.4484",
      "volume": "82689",
      "turnover": "18817594.5",
      "trades": "1035"
    },
    {
      "date": "2026-07-30",
      "bid": "224.50",
      "ask": "225.50",
      "open": "230.00",
      "high": "230.00",
      "low": "223.50",
      "close": "225.50",
      "average": "226.1379",
      "volume": "26908",
      "turnover": "6085292.5",
      "trades": "394"
    },
    {
      "date": "2026-07-31",
      "bid": "223.00",
      "ask": "224.00",
      "open": "227.00",
      "high": "227.50",
      "low": "222.00",
      "close": "222.00",
      "average": "224.8273",
      "volume": "17664",
      "turnover": "3971063.5",
      "trades": "332"
    },
    {
      "date": "2026-08-03",
      "bid": "221.50",
      "ask": "222.00",
      "open": "224.00",
      "high": "226.00",
      "low": "220.50",
      "close": "222.00",
      "average": "222.6038",
      "volume": "46268",
      "turnover": "10299428.5",
      "trades": "666"
    },
    {
      "date": "2026-08-04",
      "bid": "225.50",
      "ask": "226.50",
      "open": "222.00",
      "high": "226.50",
      "low": "220.00",
      "close": "226.50",
      "average": "223.6648",
      "volume": "18999",
      "turnover": "4247915.5",
      "trades": "347"
    },
    {
      "date": "2026-08-05",
      "bid": "222.50",
      "ask": "224.00",
      "open": "226.50",
      "high": "226.50",
      "low": "221.50",
      "close": "222.00",
      "average": "223.6461",
      "volume": "36258",
      "turnover": "8109222.5",
      "trades": "702"
    }
  ]
}