{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX195548/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mcap?id=TX195548",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX195548",
    "asset_class": "SHARES",
    "isin": "SE0009160872",
    "symbol": "MCAP",
    "company": "MedCap",
    "market": null,
    "last_sale_price": "SEK 538.00",
    "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": "222.00",
      "ask": "223.00",
      "open": "209.00",
      "high": "225.00",
      "low": "209.00",
      "close": "225.00",
      "average": "216.083",
      "volume": "28678",
      "turnover": "6196187",
      "trades": "503"
    },
    {
      "date": "2021-08-03",
      "bid": "217.00",
      "ask": "218.50",
      "open": "225.00",
      "high": "225.00",
      "low": "216.00",
      "close": "217.00",
      "average": "219.0464",
      "volume": "14748",
      "turnover": "3231548",
      "trades": "341"
    },
    {
      "date": "2021-08-04",
      "bid": "219.00",
      "ask": "220.00",
      "open": "222.50",
      "high": "223.50",
      "low": "215.50",
      "close": "220.00",
      "average": "218.9998",
      "volume": "16562",
      "turnover": "3624120.5",
      "trades": "263"
    },
    {
      "date": "2021-08-05",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "222.00",
      "low": "216.50",
      "close": "220.00",
      "average": "219.4504",
      "volume": "11404",
      "turnover": "2500011.75",
      "trades": "99"
    },
    {
      "date": "2021-08-06",
      "bid": "215.00",
      "ask": "216.00",
      "open": "220.00",
      "high": "221.00",
      "low": "214.00",
      "close": "216.00",
      "average": "216.0969",
      "volume": "5589",
      "turnover": "1207765.5",
      "trades": "129"
    },
    {
      "date": "2021-08-09",
      "bid": "213.00",
      "ask": "213.50",
      "open": "215.00",
      "high": "215.00",
      "low": "211.00",
      "close": "212.50",
      "average": "212.8479",
      "volume": "9279",
      "turnover": "1975016",
      "trades": "139"
    },
    {
      "date": "2021-08-10",
      "bid": "210.00",
      "ask": "211.50",
      "open": "214.00",
      "high": "214.00",
      "low": "209.50",
      "close": "210.00",
      "average": "212.8751",
      "volume": "14862",
      "turnover": "3164437.5",
      "trades": "150"
    },
    {
      "date": "2021-08-11",
      "bid": "209.00",
      "ask": "210.50",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "213.00",
      "average": "210.0842",
      "volume": "7206",
      "turnover": "1513282.5",
      "trades": "94"
    },
    {
      "date": "2021-08-12",
      "bid": "207.00",
      "ask": "208.50",
      "open": "213.00",
      "high": "213.00",
      "low": "206.50",
      "close": "206.50",
      "average": "209.1533",
      "volume": "3284",
      "turnover": "686859.5",
      "trades": "99"
    },
    {
      "date": "2021-08-13",
      "bid": "205.50",
      "ask": "206.50",
      "open": "206.50",
      "high": "207.00",
      "low": "205.00",
      "close": "206.00",
      "average": "205.8947",
      "volume": "2175",
      "turnover": "447821",
      "trades": "92"
    },
    {
      "date": "2021-08-16",
      "bid": "203.50",
      "ask": "205.50",
      "open": "205.50",
      "high": "208.00",
      "low": "201.00",
      "close": "203.00",
      "average": "204.9675",
      "volume": "7101",
      "turnover": "1455474",
      "trades": "192"
    },
    {
      "date": "2021-08-17",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.00",
      "high": "205.00",
      "low": "201.00",
      "close": "203.50",
      "average": "202.9937",
      "volume": "3011",
      "turnover": "611214",
      "trades": "84"
    },
    {
      "date": "2021-08-18",
      "bid": "205.00",
      "ask": "207.50",
      "open": "203.00",
      "high": "210.00",
      "low": "203.00",
      "close": "210.00",
      "average": "206.0802",
      "volume": "4174",
      "turnover": "860234",
      "trades": "80"
    },
    {
      "date": "2021-08-19",
      "bid": "203.00",
      "ask": "204.50",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "202.50",
      "average": "203.2529",
      "volume": "56649",
      "turnover": "11552045.75",
      "trades": "388"
    },
    {
      "date": "2021-08-20",
      "bid": "202.00",
      "ask": "203.50",
      "open": "208.50",
      "high": "208.50",
      "low": "199.00",
      "close": "206.00",
      "average": "201.145",
      "volume": "8894",
      "turnover": "1788983.9",
      "trades": "153"
    },
    {
      "date": "2021-08-23",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.50",
      "high": "205.50",
      "low": "201.00",
      "close": "204.00",
      "average": "202.8704",
      "volume": "6505",
      "turnover": "1319672",
      "trades": "132"
    },
    {
      "date": "2021-08-24",
      "bid": "203.00",
      "ask": "204.50",
      "open": "204.00",
      "high": "208.50",
      "low": "203.00",
      "close": "204.50",
      "average": "205.294",
      "volume": "7507",
      "turnover": "1541142",
      "trades": "192"
    },
    {
      "date": "2021-08-25",
      "bid": "201.50",
      "ask": "202.00",
      "open": "204.50",
      "high": "205.50",
      "low": "196.40",
      "close": "201.50",
      "average": "201.3936",
      "volume": "1462349",
      "turnover": "292547530.89",
      "trades": "328"
    },
    {
      "date": "2021-08-26",
      "bid": "203.00",
      "ask": "206.00",
      "open": "201.00",
      "high": "206.00",
      "low": "197.20",
      "close": "206.00",
      "average": "202.4291",
      "volume": "15489",
      "turnover": "3135424.9",
      "trades": "199"
    },
    {
      "date": "2021-08-27",
      "bid": "201.00",
      "ask": "202.50",
      "open": "201.00",
      "high": "205.50",
      "low": "201.00",
      "close": "201.00",
      "average": "202.4362",
      "volume": "2123",
      "turnover": "429772",
      "trades": "69"
    },
    {
      "date": "2021-08-30",
      "bid": "200.50",
      "ask": "201.00",
      "open": "201.00",
      "high": "202.50",
      "low": "200.00",
      "close": "201.00",
      "average": "200.4732",
      "volume": "6175",
      "turnover": "1237922",
      "trades": "91"
    },
    {
      "date": "2021-08-31",
      "bid": "216.00",
      "ask": "216.50",
      "open": "200.00",
      "high": "218.00",
      "low": "199.40",
      "close": "217.00",
      "average": "213.1807",
      "volume": "53658",
      "turnover": "11437450.2",
      "trades": "441"
    },
    {
      "date": "2021-09-01",
      "bid": "210.50",
      "ask": "213.00",
      "open": "217.00",
      "high": "218.50",
      "low": "210.50",
      "close": "210.50",
      "average": "214.4331",
      "volume": "4288",
      "turnover": "919489",
      "trades": "76"
    },
    {
      "date": "2021-09-02",
      "bid": "211.50",
      "ask": "213.00",
      "open": "210.50",
      "high": "212.00",
      "low": "210.50",
      "close": "211.00",
      "average": "211.0875",
      "volume": "1869",
      "turnover": "394522.5",
      "trades": "52"
    },
    {
      "date": "2021-09-03",
      "bid": "210.50",
      "ask": "214.00",
      "open": "210.00",
      "high": "215.00",
      "low": "208.00",
      "close": "215.00",
      "average": "210.6438",
      "volume": "3429",
      "turnover": "722297.5",
      "trades": "63"
    },
    {
      "date": "2021-09-06",
      "bid": "212.50",
      "ask": "213.50",
      "open": "215.00",
      "high": "215.00",
      "low": "207.00",
      "close": "212.50",
      "average": "211.0211",
      "volume": "9432",
      "turnover": "1990351",
      "trades": "124"
    },
    {
      "date": "2021-09-07",
      "bid": "207.00",
      "ask": "209.00",
      "open": "212.50",
      "high": "212.50",
      "low": "206.50",
      "close": "206.50",
      "average": "209.0405",
      "volume": "6292",
      "turnover": "1315283",
      "trades": "72"
    },
    {
      "date": "2021-09-08",
      "bid": "206.00",
      "ask": "209.00",
      "open": "206.00",
      "high": "210.00",
      "low": "205.00",
      "close": "209.00",
      "average": "208.96",
      "volume": "65013",
      "turnover": "13585113.25",
      "trades": "96"
    },
    {
      "date": "2021-09-09",
      "bid": "214.00",
      "ask": "215.00",
      "open": "209.00",
      "high": "216.00",
      "low": "205.50",
      "close": "216.00",
      "average": "212.3704",
      "volume": "8980",
      "turnover": "1907086",
      "trades": "113"
    },
    {
      "date": "2021-09-10",
      "bid": "205.50",
      "ask": "209.50",
      "open": "216.00",
      "high": "216.00",
      "low": "204.50",
      "close": "204.50",
      "average": "213.6021",
      "volume": "6421",
      "turnover": "1371539",
      "trades": "111"
    },
    {
      "date": "2021-09-13",
      "bid": "202.50",
      "ask": "205.00",
      "open": "204.50",
      "high": "206.00",
      "low": "202.00",
      "close": "204.50",
      "average": "203.7725",
      "volume": "6547",
      "turnover": "1334098.5",
      "trades": "152"
    },
    {
      "date": "2021-09-14",
      "bid": "201.50",
      "ask": "204.00",
      "open": "204.50",
      "high": "205.00",
      "low": "201.00",
      "close": "201.00",
      "average": "202.7863",
      "volume": "5968",
      "turnover": "1210228.5",
      "trades": "95"
    },
    {
      "date": "2021-09-15",
      "bid": "201.50",
      "ask": "203.00",
      "open": "201.00",
      "high": "203.50",
      "low": "200.00",
      "close": "200.50",
      "average": "201.7167",
      "volume": "5728",
      "turnover": "1155433",
      "trades": "98"
    },
    {
      "date": "2021-09-16",
      "bid": "206.00",
      "ask": "207.50",
      "open": "200.50",
      "high": "208.50",
      "low": "200.50",
      "close": "205.00",
      "average": "203.4585",
      "volume": "7809",
      "turnover": "1589102.25",
      "trades": "88"
    },
    {
      "date": "2021-09-17",
      "bid": "202.00",
      "ask": "205.00",
      "open": "209.00",
      "high": "209.00",
      "low": "200.00",
      "close": "208.00",
      "average": "205.2193",
      "volume": "7920",
      "turnover": "1625337",
      "trades": "69"
    },
    {
      "date": "2021-09-20",
      "bid": "198.40",
      "ask": "199.60",
      "open": "205.50",
      "high": "205.50",
      "low": "195.80",
      "close": "198.60",
      "average": "200.7186",
      "volume": "11395",
      "turnover": "2287188.79",
      "trades": "188"
    },
    {
      "date": "2021-09-21",
      "bid": "196.60",
      "ask": "197.00",
      "open": "198.60",
      "high": "198.60",
      "low": "195.60",
      "close": "196.40",
      "average": "196.952",
      "volume": "9348",
      "turnover": "1841107.6",
      "trades": "186"
    },
    {
      "date": "2021-09-22",
      "bid": "198.80",
      "ask": "199.00",
      "open": "196.40",
      "high": "199.00",
      "low": "196.00",
      "close": "198.80",
      "average": "197.3783",
      "volume": "5160",
      "turnover": "1018471.8",
      "trades": "87"
    },
    {
      "date": "2021-09-23",
      "bid": "200.50",
      "ask": "203.00",
      "open": "198.60",
      "high": "201.00",
      "low": "197.80",
      "close": "201.00",
      "average": "199.6048",
      "volume": "4196",
      "turnover": "837541.9",
      "trades": "76"
    },
    {
      "date": "2021-09-24",
      "bid": "199.40",
      "ask": "201.50",
      "open": "201.00",
      "high": "202.50",
      "low": "199.00",
      "close": "199.20",
      "average": "200.9539",
      "volume": "3096",
      "turnover": "622153.4",
      "trades": "61"
    },
    {
      "date": "2021-09-27",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.20",
      "high": "201.50",
      "low": "198.60",
      "close": "198.60",
      "average": "199.9063",
      "volume": "3644",
      "turnover": "728458.4",
      "trades": "61"
    },
    {
      "date": "2021-09-28",
      "bid": "193.40",
      "ask": "194.00",
      "open": "198.60",
      "high": "202.00",
      "low": "192.60",
      "close": "193.00",
      "average": "194.9067",
      "volume": "16427",
      "turnover": "3201732",
      "trades": "197"
    },
    {
      "date": "2021-09-29",
      "bid": "190.00",
      "ask": "191.60",
      "open": "193.00",
      "high": "196.40",
      "low": "190.00",
      "close": "190.40",
      "average": "191.601",
      "volume": "9592",
      "turnover": "1837837",
      "trades": "202"
    },
    {
      "date": "2021-09-30",
      "bid": "190.20",
      "ask": "191.40",
      "open": "190.80",
      "high": "191.80",
      "low": "190.00",
      "close": "191.40",
      "average": "190.339",
      "volume": "9742",
      "turnover": "1854282.6",
      "trades": "128"
    },
    {
      "date": "2021-10-01",
      "bid": "188.60",
      "ask": "191.60",
      "open": "191.40",
      "high": "191.60",
      "low": "188.40",
      "close": "190.00",
      "average": "190.0836",
      "volume": "5983",
      "turnover": "1137270.2",
      "trades": "112"
    },
    {
      "date": "2021-10-04",
      "bid": "188.40",
      "ask": "190.00",
      "open": "190.00",
      "high": "199.80",
      "low": "188.00",
      "close": "191.20",
      "average": "188.4933",
      "volume": "14219",
      "turnover": "2680186.6",
      "trades": "113"
    },
    {
      "date": "2021-10-05",
      "bid": "188.00",
      "ask": "189.00",
      "open": "191.60",
      "high": "194.00",
      "low": "188.00",
      "close": "188.00",
      "average": "188.2726",
      "volume": "10252",
      "turnover": "1930170.8",
      "trades": "179"
    },
    {
      "date": "2021-10-06",
      "bid": "185.40",
      "ask": "186.80",
      "open": "188.00",
      "high": "188.00",
      "low": "184.00",
      "close": "186.80",
      "average": "185.58",
      "volume": "5816",
      "turnover": "1079333.2",
      "trades": "131"
    },
    {
      "date": "2021-10-07",
      "bid": "186.00",
      "ask": "188.80",
      "open": "186.80",
      "high": "188.40",
      "low": "181.00",
      "close": "185.00",
      "average": "184.1515",
      "volume": "6007",
      "turnover": "1106198",
      "trades": "149"
    },
    {
      "date": "2021-10-08",
      "bid": "181.80",
      "ask": "182.80",
      "open": "185.00",
      "high": "185.40",
      "low": "181.20",
      "close": "181.80",
      "average": "183.5103",
      "volume": "4531",
      "turnover": "831485.2",
      "trades": "94"
    },
    {
      "date": "2021-10-11",
      "bid": "179.40",
      "ask": "180.00",
      "open": "181.00",
      "high": "181.80",
      "low": "179.00",
      "close": "179.00",
      "average": "180.3661",
      "volume": "6977",
      "turnover": "1258416.2",
      "trades": "110"
    },
    {
      "date": "2021-10-12",
      "bid": "178.40",
      "ask": "179.60",
      "open": "179.00",
      "high": "180.80",
      "low": "177.00",
      "close": "180.80",
      "average": "179.2983",
      "volume": "258184",
      "turnover": "46291959",
      "trades": "128"
    },
    {
      "date": "2021-10-13",
      "bid": "188.00",
      "ask": "188.80",
      "open": "177.00",
      "high": "189.00",
      "low": "175.00",
      "close": "188.40",
      "average": "181.4437",
      "volume": "13232",
      "turnover": "2400862.4",
      "trades": "151"
    },
    {
      "date": "2021-10-14",
      "bid": "189.00",
      "ask": "191.80",
      "open": "190.00",
      "high": "194.00",
      "low": "188.40",
      "close": "191.40",
      "average": "190.6496",
      "volume": "4810",
      "turnover": "917024.4",
      "trades": "75"
    },
    {
      "date": "2021-10-15",
      "bid": "189.20",
      "ask": "191.80",
      "open": "191.80",
      "high": "191.80",
      "low": "189.00",
      "close": "191.80",
      "average": "190.361",
      "volume": "3136",
      "turnover": "596972.2",
      "trades": "56"
    },
    {
      "date": "2021-10-18",
      "bid": "189.20",
      "ask": "193.00",
      "open": "192.00",
      "high": "193.40",
      "low": "187.00",
      "close": "192.20",
      "average": "189.4072",
      "volume": "9959",
      "turnover": "1886306.4",
      "trades": "111"
    },
    {
      "date": "2021-10-19",
      "bid": "189.80",
      "ask": "193.00",
      "open": "193.00",
      "high": "194.00",
      "low": "189.60",
      "close": "192.20",
      "average": "191.6458",
      "volume": "4355",
      "turnover": "834617.6",
      "trades": "85"
    },
    {
      "date": "2021-10-20",
      "bid": "189.20",
      "ask": "190.60",
      "open": "192.20",
      "high": "193.80",
      "low": "186.20",
      "close": "190.40",
      "average": "190.8122",
      "volume": "3634",
      "turnover": "693411.4",
      "trades": "81"
    },
    {
      "date": "2021-10-21",
      "bid": "190.20",
      "ask": "191.20",
      "open": "190.40",
      "high": "193.40",
      "low": "187.20",
      "close": "193.40",
      "average": "190.0183",
      "volume": "4586",
      "turnover": "871424",
      "trades": "93"
    },
    {
      "date": "2021-10-22",
      "bid": "187.60",
      "ask": "189.00",
      "open": "193.40",
      "high": "193.40",
      "low": "187.00",
      "close": "189.00",
      "average": "188.7535",
      "volume": "16118",
      "turnover": "3042328.8",
      "trades": "129"
    },
    {
      "date": "2021-10-25",
      "bid": "186.00",
      "ask": "187.40",
      "open": "187.40",
      "high": "191.20",
      "low": "185.40",
      "close": "188.60",
      "average": "187.145",
      "volume": "8122",
      "turnover": "1519992",
      "trades": "108"
    },
    {
      "date": "2021-10-26",
      "bid": "187.20",
      "ask": "188.60",
      "open": "188.60",
      "high": "190.00",
      "low": "187.00",
      "close": "189.20",
      "average": "188.3393",
      "volume": "2028",
      "turnover": "381952",
      "trades": "69"
    },
    {
      "date": "2021-10-27",
      "bid": "186.80",
      "ask": "188.00",
      "open": "189.00",
      "high": "189.20",
      "low": "186.60",
      "close": "186.60",
      "average": "188.0339",
      "volume": "1805",
      "turnover": "339401.2",
      "trades": "49"
    },
    {
      "date": "2021-10-28",
      "bid": "185.40",
      "ask": "187.80",
      "open": "186.60",
      "high": "191.40",
      "low": "183.60",
      "close": "187.40",
      "average": "186.5844",
      "volume": "8248",
      "turnover": "1538948.2",
      "trades": "113"
    },
    {
      "date": "2021-10-29",
      "bid": "199.00",
      "ask": "199.80",
      "open": "195.00",
      "high": "209.00",
      "low": "191.40",
      "close": "200.00",
      "average": "199.1547",
      "volume": "14113",
      "turnover": "2810669.9",
      "trades": "301"
    },
    {
      "date": "2021-11-01",
      "bid": "199.60",
      "ask": "200.00",
      "open": "200.00",
      "high": "209.50",
      "low": "199.20",
      "close": "199.40",
      "average": "200.2116",
      "volume": "56567",
      "turnover": "11325370.7",
      "trades": "122"
    },
    {
      "date": "2021-11-02",
      "bid": "196.00",
      "ask": "197.00",
      "open": "199.40",
      "high": "200.00",
      "low": "196.00",
      "close": "197.00",
      "average": "198.2191",
      "volume": "4714",
      "turnover": "934318.8",
      "trades": "102"
    },
    {
      "date": "2021-11-03",
      "bid": "196.00",
      "ask": "197.00",
      "open": "197.00",
      "high": "198.40",
      "low": "195.40",
      "close": "197.00",
      "average": "196.7487",
      "volume": "4822",
      "turnover": "948722.4",
      "trades": "99"
    },
    {
      "date": "2021-11-04",
      "bid": "196.80",
      "ask": "198.00",
      "open": "197.80",
      "high": "198.00",
      "low": "196.00",
      "close": "197.80",
      "average": "197.3507",
      "volume": "3775",
      "turnover": "744998.8",
      "trades": "85"
    },
    {
      "date": "2021-11-05",
      "bid": "195.40",
      "ask": "197.00",
      "open": "198.40",
      "high": "200.00",
      "low": "195.40",
      "close": "197.00",
      "average": "198.0935",
      "volume": "3196",
      "turnover": "633106.8",
      "trades": "76"
    },
    {
      "date": "2021-11-08",
      "bid": "194.40",
      "ask": "195.60",
      "open": "197.40",
      "high": "197.40",
      "low": "193.40",
      "close": "194.40",
      "average": "194.9575",
      "volume": "4017",
      "turnover": "783144.4",
      "trades": "120"
    },
    {
      "date": "2021-11-09",
      "bid": "193.20",
      "ask": "194.00",
      "open": "194.40",
      "high": "195.20",
      "low": "192.00",
      "close": "193.00",
      "average": "193.1955",
      "volume": "371364",
      "turnover": "71745843.59",
      "trades": "152"
    },
    {
      "date": "2021-11-10",
      "bid": "192.80",
      "ask": "193.60",
      "open": "193.00",
      "high": "193.80",
      "low": "190.60",
      "close": "193.40",
      "average": "192.1485",
      "volume": "3652",
      "turnover": "701726.2",
      "trades": "99"
    },
    {
      "date": "2021-11-11",
      "bid": "195.60",
      "ask": "196.60",
      "open": "193.40",
      "high": "196.80",
      "low": "192.20",
      "close": "196.80",
      "average": "195.4467",
      "volume": "4772",
      "turnover": "932671.8",
      "trades": "79"
    },
    {
      "date": "2021-11-12",
      "bid": "199.00",
      "ask": "200.50",
      "open": "195.00",
      "high": "201.00",
      "low": "194.60",
      "close": "201.00",
      "average": "196.8652",
      "volume": "5708",
      "turnover": "1123706.3",
      "trades": "96"
    },
    {
      "date": "2021-11-15",
      "bid": "198.80",
      "ask": "199.60",
      "open": "201.00",
      "high": "203.00",
      "low": "198.40",
      "close": "199.60",
      "average": "200.3099",
      "volume": "5574",
      "turnover": "1115973.1",
      "trades": "94"
    },
    {
      "date": "2021-11-16",
      "bid": "195.00",
      "ask": "195.80",
      "open": "199.60",
      "high": "199.60",
      "low": "193.00",
      "close": "194.80",
      "average": "195.786",
      "volume": "9146",
      "turnover": "1790659",
      "trades": "167"
    },
    {
      "date": "2021-11-17",
      "bid": "191.00",
      "ask": "192.00",
      "open": "195.00",
      "high": "195.40",
      "low": "192.00",
      "close": "193.00",
      "average": "194.2962",
      "volume": "5054",
      "turnover": "981972.8",
      "trades": "106"
    },
    {
      "date": "2021-11-18",
      "bid": "190.00",
      "ask": "191.00",
      "open": "197.00",
      "high": "197.00",
      "low": "187.20",
      "close": "189.60",
      "average": "192.9058",
      "volume": "10107",
      "turnover": "1949699.4",
      "trades": "155"
    },
    {
      "date": "2021-11-19",
      "bid": "188.00",
      "ask": "189.00",
      "open": "189.60",
      "high": "191.60",
      "low": "186.60",
      "close": "189.00",
      "average": "188.3724",
      "volume": "17220",
      "turnover": "3243773",
      "trades": "196"
    },
    {
      "date": "2021-11-22",
      "bid": "185.20",
      "ask": "185.80",
      "open": "185.00",
      "high": "189.00",
      "low": "185.00",
      "close": "186.00",
      "average": "186.6008",
      "volume": "4889",
      "turnover": "912291.2",
      "trades": "170"
    },
    {
      "date": "2021-11-23",
      "bid": "181.60",
      "ask": "183.40",
      "open": "186.00",
      "high": "186.00",
      "low": "181.60",
      "close": "184.00",
      "average": "183.545",
      "volume": "4620",
      "turnover": "847977.8",
      "trades": "92"
    },
    {
      "date": "2021-11-24",
      "bid": "177.40",
      "ask": "179.00",
      "open": "181.60",
      "high": "183.80",
      "low": "176.80",
      "close": "176.80",
      "average": "179.278",
      "volume": "11377",
      "turnover": "2036822.1",
      "trades": "194"
    },
    {
      "date": "2021-11-25",
      "bid": "175.00",
      "ask": "176.80",
      "open": "177.00",
      "high": "180.00",
      "low": "175.00",
      "close": "176.80",
      "average": "176.9149",
      "volume": "101038",
      "turnover": "17879428.7",
      "trades": "137"
    },
    {
      "date": "2021-11-26",
      "bid": "172.00",
      "ask": "172.80",
      "open": "175.00",
      "high": "176.80",
      "low": "169.20",
      "close": "171.60",
      "average": "172.4511",
      "volume": "16978",
      "turnover": "2927875.6",
      "trades": "234"
    },
    {
      "date": "2021-11-29",
      "bid": "172.20",
      "ask": "173.00",
      "open": "171.60",
      "high": "176.00",
      "low": "168.00",
      "close": "174.40",
      "average": "172.4238",
      "volume": "4924",
      "turnover": "849015",
      "trades": "106"
    },
    {
      "date": "2021-11-30",
      "bid": "175.00",
      "ask": "176.80",
      "open": "170.20",
      "high": "179.20",
      "low": "168.00",
      "close": "179.20",
      "average": "172.7722",
      "volume": "8616",
      "turnover": "1488605",
      "trades": "151"
    },
    {
      "date": "2021-12-01",
      "bid": "173.40",
      "ask": "175.00",
      "open": "179.80",
      "high": "179.80",
      "low": "171.20",
      "close": "173.60",
      "average": "174.2741",
      "volume": "57475",
      "turnover": "10016401.19",
      "trades": "185"
    },
    {
      "date": "2021-12-02",
      "bid": "167.20",
      "ask": "167.60",
      "open": "173.60",
      "high": "173.60",
      "low": "165.40",
      "close": "168.40",
      "average": "168.6405",
      "volume": "5957",
      "turnover": "1004591.2",
      "trades": "139"
    },
    {
      "date": "2021-12-03",
      "bid": "163.00",
      "ask": "163.40",
      "open": "168.20",
      "high": "168.20",
      "low": "161.00",
      "close": "162.80",
      "average": "163.8951",
      "volume": "16718",
      "turnover": "2739567.5",
      "trades": "245"
    },
    {
      "date": "2021-12-06",
      "bid": "161.80",
      "ask": "162.40",
      "open": "160.40",
      "high": "164.80",
      "low": "160.40",
      "close": "162.40",
      "average": "162.161",
      "volume": "8077",
      "turnover": "1309774.8",
      "trades": "149"
    },
    {
      "date": "2021-12-07",
      "bid": "166.20",
      "ask": "167.60",
      "open": "162.40",
      "high": "168.00",
      "low": "160.60",
      "close": "168.00",
      "average": "162.8068",
      "volume": "52120",
      "turnover": "8478900.4",
      "trades": "215"
    },
    {
      "date": "2021-12-08",
      "bid": "171.00",
      "ask": "172.80",
      "open": "167.80",
      "high": "177.80",
      "low": "167.60",
      "close": "173.00",
      "average": "173.06",
      "volume": "10322",
      "turnover": "1786325.2",
      "trades": "126"
    },
    {
      "date": "2021-12-09",
      "bid": "167.20",
      "ask": "168.40",
      "open": "171.60",
      "high": "175.80",
      "low": "166.00",
      "close": "167.00",
      "average": "168.9158",
      "volume": "19422",
      "turnover": "3276726.6",
      "trades": "136"
    },
    {
      "date": "2021-12-10",
      "bid": "167.40",
      "ask": "168.00",
      "open": "166.80",
      "high": "168.00",
      "low": "163.60",
      "close": "163.60",
      "average": "165.1838",
      "volume": "12136",
      "turnover": "2006561.4",
      "trades": "112"
    },
    {
      "date": "2021-12-13",
      "bid": "162.00",
      "ask": "162.80",
      "open": "163.60",
      "high": "167.00",
      "low": "160.60",
      "close": "160.60",
      "average": "163.3576",
      "volume": "17316",
      "turnover": "2839521.7",
      "trades": "141"
    },
    {
      "date": "2021-12-14",
      "bid": "167.00",
      "ask": "168.60",
      "open": "161.20",
      "high": "169.20",
      "low": "161.20",
      "close": "166.00",
      "average": "166.7614",
      "volume": "18754",
      "turnover": "3133751.7",
      "trades": "170"
    },
    {
      "date": "2021-12-15",
      "bid": "162.60",
      "ask": "163.80",
      "open": "165.60",
      "high": "167.60",
      "low": "161.20",
      "close": "161.40",
      "average": "162.8803",
      "volume": "16747",
      "turnover": "2727757.2",
      "trades": "171"
    },
    {
      "date": "2021-12-16",
      "bid": "163.00",
      "ask": "164.00",
      "open": "166.00",
      "high": "166.00",
      "low": "160.00",
      "close": "164.00",
      "average": "162.9201",
      "volume": "8171",
      "turnover": "1331976.2",
      "trades": "99"
    },
    {
      "date": "2021-12-17",
      "bid": "164.20",
      "ask": "164.80",
      "open": "165.00",
      "high": "165.00",
      "low": "160.60",
      "close": "161.00",
      "average": "162.3416",
      "volume": "45175",
      "turnover": "7333781",
      "trades": "249"
    },
    {
      "date": "2021-12-20",
      "bid": "168.40",
      "ask": "169.00",
      "open": "161.00",
      "high": "171.00",
      "low": "161.00",
      "close": "169.00",
      "average": "166.7904",
      "volume": "42526",
      "turnover": "6999188.2",
      "trades": "291"
    },
    {
      "date": "2021-12-21",
      "bid": "166.60",
      "ask": "167.20",
      "open": "169.00",
      "high": "172.40",
      "low": "166.20",
      "close": "167.40",
      "average": "167.6951",
      "volume": "13044",
      "turnover": "2187955.2",
      "trades": "191"
    },
    {
      "date": "2021-12-22",
      "bid": "167.20",
      "ask": "168.20",
      "open": "169.00",
      "high": "171.00",
      "low": "167.20",
      "close": "168.00",
      "average": "168.5909",
      "volume": "46944",
      "turnover": "7915209.8",
      "trades": "311"
    },
    {
      "date": "2021-12-23",
      "bid": "173.80",
      "ask": "174.40",
      "open": "167.20",
      "high": "176.80",
      "low": "167.20",
      "close": "174.00",
      "average": "172.7204",
      "volume": "14491",
      "turnover": "2502891",
      "trades": "205"
    },
    {
      "date": "2021-12-27",
      "bid": "175.80",
      "ask": "177.60",
      "open": "174.00",
      "high": "178.80",
      "low": "171.00",
      "close": "177.60",
      "average": "173.7293",
      "volume": "6474",
      "turnover": "1124723.39",
      "trades": "115"
    },
    {
      "date": "2021-12-28",
      "bid": "175.00",
      "ask": "176.40",
      "open": "177.80",
      "high": "181.80",
      "low": "174.40",
      "close": "175.20",
      "average": "177.9162",
      "volume": "8951",
      "turnover": "1592527.6",
      "trades": "112"
    },
    {
      "date": "2021-12-29",
      "bid": "174.80",
      "ask": "177.00",
      "open": "173.40",
      "high": "177.40",
      "low": "172.20",
      "close": "176.80",
      "average": "175.4705",
      "volume": "4810",
      "turnover": "844013",
      "trades": "73"
    },
    {
      "date": "2021-12-30",
      "bid": "178.20",
      "ask": "179.00",
      "open": "175.60",
      "high": "179.00",
      "low": "174.80",
      "close": "178.00",
      "average": "177.9622",
      "volume": "8229",
      "turnover": "1464450.8",
      "trades": "150"
    },
    {
      "date": "2022-01-03",
      "bid": "176.00",
      "ask": "178.20",
      "open": "178.00",
      "high": "181.80",
      "low": "176.00",
      "close": "178.40",
      "average": "178.9036",
      "volume": "8591",
      "turnover": "1536961.2",
      "trades": "118"
    },
    {
      "date": "2022-01-04",
      "bid": "174.00",
      "ask": "174.40",
      "open": "177.20",
      "high": "180.20",
      "low": "173.20",
      "close": "175.00",
      "average": "176.202",
      "volume": "10143",
      "turnover": "1787217.2",
      "trades": "176"
    },
    {
      "date": "2022-01-05",
      "bid": "172.20",
      "ask": "173.20",
      "open": "174.40",
      "high": "175.00",
      "low": "172.00",
      "close": "175.00",
      "average": "172.849",
      "volume": "4704",
      "turnover": "813081.8",
      "trades": "84"
    },
    {
      "date": "2022-01-07",
      "bid": "168.60",
      "ask": "169.00",
      "open": "174.80",
      "high": "174.80",
      "low": "167.20",
      "close": "174.00",
      "average": "169.5407",
      "volume": "15436",
      "turnover": "2617030.2",
      "trades": "261"
    },
    {
      "date": "2022-01-10",
      "bid": "162.60",
      "ask": "163.40",
      "open": "168.20",
      "high": "169.20",
      "low": "161.80",
      "close": "162.20",
      "average": "165.2707",
      "volume": "17750",
      "turnover": "2933554.4",
      "trades": "315"
    },
    {
      "date": "2022-01-11",
      "bid": "163.60",
      "ask": "165.60",
      "open": "162.20",
      "high": "168.40",
      "low": "162.20",
      "close": "168.40",
      "average": "165.0917",
      "volume": "4728",
      "turnover": "780553.6",
      "trades": "95"
    },
    {
      "date": "2022-01-12",
      "bid": "167.80",
      "ask": "170.60",
      "open": "165.60",
      "high": "171.00",
      "low": "164.40",
      "close": "167.80",
      "average": "167.8412",
      "volume": "15313",
      "turnover": "2570151.6",
      "trades": "210"
    },
    {
      "date": "2022-01-13",
      "bid": "163.20",
      "ask": "164.00",
      "open": "167.80",
      "high": "167.80",
      "low": "163.00",
      "close": "163.00",
      "average": "165.1599",
      "volume": "4778",
      "turnover": "789134",
      "trades": "104"
    },
    {
      "date": "2022-01-14",
      "bid": "161.00",
      "ask": "161.20",
      "open": "163.00",
      "high": "165.40",
      "low": "159.40",
      "close": "161.00",
      "average": "161.6884",
      "volume": "15393",
      "turnover": "2488870",
      "trades": "208"
    },
    {
      "date": "2022-01-17",
      "bid": "157.40",
      "ask": "159.00",
      "open": "161.00",
      "high": "163.00",
      "low": "157.00",
      "close": "157.20",
      "average": "158.8407",
      "volume": "5315",
      "turnover": "844258.6",
      "trades": "112"
    },
    {
      "date": "2022-01-18",
      "bid": "151.40",
      "ask": "152.40",
      "open": "156.80",
      "high": "156.80",
      "low": "151.40",
      "close": "151.60",
      "average": "152.7599",
      "volume": "12345",
      "turnover": "1885549.4",
      "trades": "184"
    },
    {
      "date": "2022-01-19",
      "bid": "149.40",
      "ask": "150.00",
      "open": "150.60",
      "high": "151.60",
      "low": "147.60",
      "close": "149.00",
      "average": "149.7417",
      "volume": "40424",
      "turnover": "6053503.6",
      "trades": "250"
    },
    {
      "date": "2022-01-20",
      "bid": "148.20",
      "ask": "148.80",
      "open": "149.20",
      "high": "150.00",
      "low": "147.00",
      "close": "148.00",
      "average": "148.5164",
      "volume": "37375",
      "turnover": "5552796.2",
      "trades": "238"
    },
    {
      "date": "2022-01-21",
      "bid": "143.60",
      "ask": "144.40",
      "open": "148.00",
      "high": "148.00",
      "low": "141.20",
      "close": "143.20",
      "average": "143.8561",
      "volume": "30653",
      "turnover": "4409621.4",
      "trades": "304"
    },
    {
      "date": "2022-01-24",
      "bid": "138.00",
      "ask": "138.60",
      "open": "141.00",
      "high": "142.80",
      "low": "135.00",
      "close": "137.40",
      "average": "137.6558",
      "volume": "71559",
      "turnover": "9850513.4",
      "trades": "460"
    },
    {
      "date": "2022-01-25",
      "bid": "138.20",
      "ask": "138.60",
      "open": "139.00",
      "high": "144.80",
      "low": "138.00",
      "close": "138.60",
      "average": "141.2772",
      "volume": "11457",
      "turnover": "1619213",
      "trades": "140"
    },
    {
      "date": "2022-01-26",
      "bid": "151.00",
      "ask": "155.00",
      "open": "140.20",
      "high": "155.80",
      "low": "139.00",
      "close": "150.80",
      "average": "144.952",
      "volume": "68699",
      "turnover": "9958057.8",
      "trades": "587"
    },
    {
      "date": "2022-01-27",
      "bid": "150.00",
      "ask": "150.80",
      "open": "149.60",
      "high": "153.60",
      "low": "146.80",
      "close": "150.00",
      "average": "149.7188",
      "volume": "19127",
      "turnover": "2863671.4",
      "trades": "240"
    },
    {
      "date": "2022-01-28",
      "bid": "149.00",
      "ask": "150.20",
      "open": "155.00",
      "high": "156.20",
      "low": "149.00",
      "close": "149.00",
      "average": "151.4153",
      "volume": "6299",
      "turnover": "953764.8",
      "trades": "132"
    },
    {
      "date": "2022-01-31",
      "bid": "160.60",
      "ask": "161.40",
      "open": "154.80",
      "high": "164.20",
      "low": "152.00",
      "close": "161.60",
      "average": "158.6615",
      "volume": "27052",
      "turnover": "4292110.4",
      "trades": "261"
    },
    {
      "date": "2022-02-01",
      "bid": "163.40",
      "ask": "164.80",
      "open": "166.00",
      "high": "166.60",
      "low": "160.00",
      "close": "163.40",
      "average": "163.6898",
      "volume": "19259",
      "turnover": "3152502.2",
      "trades": "159"
    },
    {
      "date": "2022-02-02",
      "bid": "161.80",
      "ask": "165.00",
      "open": "163.60",
      "high": "169.00",
      "low": "161.00",
      "close": "161.00",
      "average": "166.62",
      "volume": "11601",
      "turnover": "1932811.8",
      "trades": "126"
    },
    {
      "date": "2022-02-03",
      "bid": "155.40",
      "ask": "156.40",
      "open": "161.00",
      "high": "164.00",
      "low": "156.00",
      "close": "156.40",
      "average": "159.7061",
      "volume": "8484",
      "turnover": "1354946.8",
      "trades": "112"
    },
    {
      "date": "2022-02-04",
      "bid": "155.00",
      "ask": "156.60",
      "open": "153.40",
      "high": "159.20",
      "low": "153.40",
      "close": "155.00",
      "average": "155.6521",
      "volume": "3713",
      "turnover": "577936.2",
      "trades": "53"
    },
    {
      "date": "2022-02-07",
      "bid": "159.40",
      "ask": "161.60",
      "open": "156.20",
      "high": "169.00",
      "low": "156.20",
      "close": "159.60",
      "average": "161.1187",
      "volume": "8513",
      "turnover": "1371603.6",
      "trades": "85"
    },
    {
      "date": "2022-02-08",
      "bid": "161.00",
      "ask": "162.20",
      "open": "157.20",
      "high": "164.20",
      "low": "157.20",
      "close": "161.00",
      "average": "160.9587",
      "volume": "5008",
      "turnover": "806081",
      "trades": "52"
    },
    {
      "date": "2022-02-09",
      "bid": "164.60",
      "ask": "166.80",
      "open": "164.00",
      "high": "167.80",
      "low": "160.20",
      "close": "164.20",
      "average": "164.9054",
      "volume": "3595",
      "turnover": "592835",
      "trades": "80"
    },
    {
      "date": "2022-02-10",
      "bid": "174.60",
      "ask": "177.40",
      "open": "174.60",
      "high": "183.20",
      "low": "173.00",
      "close": "174.80",
      "average": "177.4814",
      "volume": "30801",
      "turnover": "5466604.8",
      "trades": "360"
    },
    {
      "date": "2022-02-11",
      "bid": "171.00",
      "ask": "173.80",
      "open": "174.80",
      "high": "175.00",
      "low": "171.20",
      "close": "174.20",
      "average": "173.562",
      "volume": "7910",
      "turnover": "1372816.3",
      "trades": "116"
    },
    {
      "date": "2022-02-14",
      "bid": "166.00",
      "ask": "167.00",
      "open": "173.00",
      "high": "173.00",
      "low": "161.40",
      "close": "167.80",
      "average": "165.4816",
      "volume": "18651",
      "turnover": "3086440.6",
      "trades": "202"
    },
    {
      "date": "2022-02-15",
      "bid": "169.40",
      "ask": "170.60",
      "open": "167.80",
      "high": "172.60",
      "low": "164.20",
      "close": "170.60",
      "average": "166.8438",
      "volume": "12639",
      "turnover": "2108738.4",
      "trades": "114"
    },
    {
      "date": "2022-02-16",
      "bid": "163.20",
      "ask": "166.00",
      "open": "170.60",
      "high": "172.80",
      "low": "163.40",
      "close": "163.40",
      "average": "166.4625",
      "volume": "3905",
      "turnover": "650036",
      "trades": "64"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "163.60",
      "high": "168.40",
      "low": "151.60",
      "close": "160.00",
      "average": "164.6064",
      "volume": "22269",
      "turnover": "3665619.6",
      "trades": "113"
    },
    {
      "date": "2022-02-18",
      "bid": "156.20",
      "ask": "158.20",
      "open": "155.00",
      "high": "160.00",
      "low": "155.00",
      "close": "157.00",
      "average": "158.3086",
      "volume": "6730",
      "turnover": "1064961.39",
      "trades": "76"
    },
    {
      "date": "2022-02-21",
      "bid": "153.20",
      "ask": "155.40",
      "open": "157.00",
      "high": "159.00",
      "low": "147.20",
      "close": "153.00",
      "average": "152.7619",
      "volume": "19148",
      "turnover": "2924803.4",
      "trades": "200"
    },
    {
      "date": "2022-02-22",
      "bid": "156.20",
      "ask": "157.20",
      "open": "149.00",
      "high": "159.80",
      "low": "147.00",
      "close": "156.20",
      "average": "155.6933",
      "volume": "9762",
      "turnover": "1519878.4",
      "trades": "103"
    },
    {
      "date": "2022-02-23",
      "bid": "156.60",
      "ask": "159.20",
      "open": "156.40",
      "high": "168.80",
      "low": "156.40",
      "close": "158.40",
      "average": "162.4286",
      "volume": "10775",
      "turnover": "1750168.2",
      "trades": "86"
    },
    {
      "date": "2022-02-24",
      "bid": "155.20",
      "ask": "176.00",
      "open": "155.80",
      "high": "158.40",
      "low": "148.40",
      "close": "155.20",
      "average": "151.5365",
      "volume": "62650",
      "turnover": "9416936.8",
      "trades": "148"
    },
    {
      "date": "2022-02-25",
      "bid": "160.60",
      "ask": "164.00",
      "open": "156.00",
      "high": "175.60",
      "low": "156.00",
      "close": "162.00",
      "average": "161.0983",
      "volume": "12062",
      "turnover": "1943599.2",
      "trades": "159"
    },
    {
      "date": "2022-02-28",
      "bid": "158.80",
      "ask": "160.60",
      "open": "162.00",
      "high": "163.00",
      "low": "155.20",
      "close": "158.60",
      "average": "159.8263",
      "volume": "7911",
      "turnover": "1264386.2",
      "trades": "83"
    },
    {
      "date": "2022-03-01",
      "bid": "152.20",
      "ask": "157.60",
      "open": "158.60",
      "high": "160.00",
      "low": "152.40",
      "close": "156.40",
      "average": "156.7976",
      "volume": "7310",
      "turnover": "1146190.6",
      "trades": "89"
    },
    {
      "date": "2022-03-02",
      "bid": "155.20",
      "ask": "158.00",
      "open": "156.00",
      "high": "158.00",
      "low": "150.20",
      "close": "158.00",
      "average": "153.9087",
      "volume": "15726",
      "turnover": "2416341.6",
      "trades": "89"
    },
    {
      "date": "2022-03-03",
      "bid": "157.20",
      "ask": "159.80",
      "open": "158.20",
      "high": "161.60",
      "low": "155.00",
      "close": "161.60",
      "average": "157.7575",
      "volume": "13213",
      "turnover": "2084449.4",
      "trades": "169"
    },
    {
      "date": "2022-03-04",
      "bid": "150.40",
      "ask": "152.80",
      "open": "161.80",
      "high": "162.40",
      "low": "147.80",
      "close": "150.00",
      "average": "152.7926",
      "volume": "38566",
      "turnover": "5892597.8",
      "trades": "293"
    },
    {
      "date": "2022-03-07",
      "bid": "151.00",
      "ask": "152.20",
      "open": "149.80",
      "high": "152.60",
      "low": "143.00",
      "close": "151.00",
      "average": "148.1674",
      "volume": "20804",
      "turnover": "3083423.8",
      "trades": "130"
    },
    {
      "date": "2022-03-08",
      "bid": "157.00",
      "ask": "159.00",
      "open": "151.00",
      "high": "158.00",
      "low": "151.00",
      "close": "157.00",
      "average": "155.7278",
      "volume": "11753",
      "turnover": "1830268.8",
      "trades": "77"
    },
    {
      "date": "2022-03-09",
      "bid": "158.20",
      "ask": "164.80",
      "open": "159.80",
      "high": "165.20",
      "low": "155.80",
      "close": "163.00",
      "average": "161.7701",
      "volume": "8370",
      "turnover": "1354015.8",
      "trades": "55"
    },
    {
      "date": "2022-03-10",
      "bid": "161.00",
      "ask": "163.80",
      "open": "163.00",
      "high": "166.20",
      "low": "160.60",
      "close": "160.60",
      "average": "163.14",
      "volume": "2141",
      "turnover": "349282.8",
      "trades": "46"
    },
    {
      "date": "2022-03-11",
      "bid": "161.80",
      "ask": "163.20",
      "open": "160.80",
      "high": "164.00",
      "low": "152.00",
      "close": "161.80",
      "average": "160.7898",
      "volume": "9684",
      "turnover": "1557088.4",
      "trades": "110"
    },
    {
      "date": "2022-03-14",
      "bid": "163.00",
      "ask": "164.60",
      "open": "164.00",
      "high": "164.40",
      "low": "160.20",
      "close": "163.00",
      "average": "161.8711",
      "volume": "3605",
      "turnover": "583545.4",
      "trades": "35"
    },
    {
      "date": "2022-03-15",
      "bid": "161.20",
      "ask": "163.20",
      "open": "160.00",
      "high": "163.80",
      "low": "160.00",
      "close": "161.20",
      "average": "160.5639",
      "volume": "2624",
      "turnover": "421319.8",
      "trades": "44"
    },
    {
      "date": "2022-03-16",
      "bid": "167.80",
      "ask": "169.60",
      "open": "161.20",
      "high": "171.00",
      "low": "161.20",
      "close": "167.00",
      "average": "167.7296",
      "volume": "10418",
      "turnover": "1747406.8",
      "trades": "104"
    },
    {
      "date": "2022-03-17",
      "bid": "168.80",
      "ask": "172.00",
      "open": "167.00",
      "high": "172.00",
      "low": "163.00",
      "close": "171.00",
      "average": "168.4899",
      "volume": "16045",
      "turnover": "2703420",
      "trades": "112"
    },
    {
      "date": "2022-03-18",
      "bid": "170.60",
      "ask": "171.20",
      "open": "166.00",
      "high": "172.80",
      "low": "166.00",
      "close": "171.20",
      "average": "171.2195",
      "volume": "966",
      "turnover": "165398",
      "trades": "32"
    },
    {
      "date": "2022-03-21",
      "bid": "168.40",
      "ask": "169.40",
      "open": "171.20",
      "high": "171.80",
      "low": "163.80",
      "close": "168.40",
      "average": "169.0862",
      "volume": "4138",
      "turnover": "699746.8",
      "trades": "58"
    },
    {
      "date": "2022-03-22",
      "bid": "172.20",
      "ask": "174.00",
      "open": "164.00",
      "high": "174.00",
      "low": "164.00",
      "close": "174.00",
      "average": "170.8815",
      "volume": "19433",
      "turnover": "3320740",
      "trades": "89"
    },
    {
      "date": "2022-03-23",
      "bid": "171.60",
      "ask": "172.60",
      "open": "174.00",
      "high": "174.00",
      "low": "167.00",
      "close": "172.60",
      "average": "170.1107",
      "volume": "10261",
      "turnover": "1745505.8",
      "trades": "95"
    },
    {
      "date": "2022-03-24",
      "bid": "164.20",
      "ask": "171.20",
      "open": "173.20",
      "high": "173.20",
      "low": "164.00",
      "close": "168.20",
      "average": "171.1345",
      "volume": "4735",
      "turnover": "810321.8",
      "trades": "45"
    },
    {
      "date": "2022-03-25",
      "bid": "168.20",
      "ask": "172.80",
      "open": "173.40",
      "high": "173.60",
      "low": "167.60",
      "close": "167.60",
      "average": "172.2336",
      "volume": "1180",
      "turnover": "203235.6",
      "trades": "17"
    },
    {
      "date": "2022-03-28",
      "bid": "176.80",
      "ask": "177.40",
      "open": "171.60",
      "high": "178.60",
      "low": "171.40",
      "close": "177.00",
      "average": "174.6906",
      "volume": "28066",
      "turnover": "4902865.59",
      "trades": "170"
    },
    {
      "date": "2022-03-29",
      "bid": "182.00",
      "ask": "183.60",
      "open": "177.00",
      "high": "186.00",
      "low": "177.00",
      "close": "183.80",
      "average": "182.1759",
      "volume": "15307",
      "turnover": "2788565.8",
      "trades": "142"
    },
    {
      "date": "2022-03-30",
      "bid": "183.20",
      "ask": "184.40",
      "open": "184.00",
      "high": "184.80",
      "low": "176.00",
      "close": "184.60",
      "average": "181.1953",
      "volume": "12389",
      "turnover": "2244828.6",
      "trades": "125"
    },
    {
      "date": "2022-03-31",
      "bid": "181.20",
      "ask": "183.00",
      "open": "171.40",
      "high": "184.00",
      "low": "171.40",
      "close": "183.00",
      "average": "181.1738",
      "volume": "6596",
      "turnover": "1195022.39",
      "trades": "53"
    },
    {
      "date": "2022-04-01",
      "bid": "180.00",
      "ask": "180.80",
      "open": "186.00",
      "high": "186.00",
      "low": "175.00",
      "close": "180.80",
      "average": "180.198",
      "volume": "19737",
      "turnover": "3556567.6",
      "trades": "120"
    },
    {
      "date": "2022-04-04",
      "bid": "180.60",
      "ask": "181.20",
      "open": "180.80",
      "high": "181.40",
      "low": "177.20",
      "close": "180.60",
      "average": "180.513",
      "volume": "12175",
      "turnover": "2197745.79",
      "trades": "71"
    },
    {
      "date": "2022-04-05",
      "bid": "172.80",
      "ask": "174.40",
      "open": "180.60",
      "high": "180.60",
      "low": "174.00",
      "close": "174.00",
      "average": "176.7641",
      "volume": "6878",
      "turnover": "1215783.6",
      "trades": "85"
    },
    {
      "date": "2022-04-06",
      "bid": "174.80",
      "ask": "175.80",
      "open": "174.60",
      "high": "176.00",
      "low": "167.00",
      "close": "174.80",
      "average": "170.7455",
      "volume": "15870",
      "turnover": "2732595.8",
      "trades": "96"
    },
    {
      "date": "2022-04-07",
      "bid": "172.80",
      "ask": "175.00",
      "open": "178.20",
      "high": "178.20",
      "low": "169.60",
      "close": "175.00",
      "average": "172.1132",
      "volume": "5731",
      "turnover": "986380.8",
      "trades": "65"
    },
    {
      "date": "2022-04-08",
      "bid": "170.40",
      "ask": "172.80",
      "open": "174.80",
      "high": "174.80",
      "low": "169.00",
      "close": "170.40",
      "average": "170.4831",
      "volume": "5111",
      "turnover": "873170.4",
      "trades": "51"
    },
    {
      "date": "2022-04-11",
      "bid": "169.20",
      "ask": "173.20",
      "open": "170.40",
      "high": "175.00",
      "low": "167.00",
      "close": "172.00",
      "average": "169.8353",
      "volume": "6270",
      "turnover": "1064867.39",
      "trades": "91"
    },
    {
      "date": "2022-04-12",
      "bid": "165.20",
      "ask": "169.00",
      "open": "174.80",
      "high": "174.80",
      "low": "166.40",
      "close": "166.40",
      "average": "169.2053",
      "volume": "3461",
      "turnover": "585619.6",
      "trades": "46"
    },
    {
      "date": "2022-04-13",
      "bid": "169.60",
      "ask": "172.00",
      "open": "172.60",
      "high": "173.00",
      "low": "168.60",
      "close": "169.60",
      "average": "170.5474",
      "volume": "1141",
      "turnover": "194594.6",
      "trades": "25"
    },
    {
      "date": "2022-04-14",
      "bid": "168.40",
      "ask": "170.00",
      "open": "168.80",
      "high": "171.80",
      "low": "165.60",
      "close": "169.60",
      "average": "167.6754",
      "volume": "1856",
      "turnover": "311205.6",
      "trades": "27"
    },
    {
      "date": "2022-04-19",
      "bid": "166.80",
      "ask": "169.20",
      "open": "169.60",
      "high": "169.60",
      "low": "165.00",
      "close": "166.60",
      "average": "167.1772",
      "volume": "5028",
      "turnover": "840567",
      "trades": "61"
    },
    {
      "date": "2022-04-20",
      "bid": "160.20",
      "ask": "162.40",
      "open": "165.00",
      "high": "168.00",
      "low": "160.40",
      "close": "163.60",
      "average": "165.5525",
      "volume": "7110",
      "turnover": "1177078.39",
      "trades": "66"
    },
    {
      "date": "2022-04-21",
      "bid": "168.20",
      "ask": "170.00",
      "open": "163.60",
      "high": "174.20",
      "low": "160.00",
      "close": "170.00",
      "average": "170.1469",
      "volume": "4872",
      "turnover": "828955.8",
      "trades": "64"
    },
    {
      "date": "2022-04-22",
      "bid": "167.00",
      "ask": "169.40",
      "open": "170.00",
      "high": "170.80",
      "low": "167.00",
      "close": "167.00",
      "average": "168.2514",
      "volume": "5163",
      "turnover": "868682.2",
      "trades": "43"
    },
    {
      "date": "2022-04-25",
      "bid": "161.00",
      "ask": "162.00",
      "open": "167.00",
      "high": "167.00",
      "low": "160.80",
      "close": "161.00",
      "average": "162.3414",
      "volume": "7081",
      "turnover": "1149539.39",
      "trades": "81"
    },
    {
      "date": "2022-04-26",
      "bid": "157.60",
      "ask": "158.20",
      "open": "161.00",
      "high": "161.60",
      "low": "157.00",
      "close": "157.60",
      "average": "158.0314",
      "volume": "8694",
      "turnover": "1373924.6",
      "trades": "85"
    },
    {
      "date": "2022-04-27",
      "bid": "154.00",
      "ask": "155.40",
      "open": "154.00",
      "high": "155.60",
      "low": "153.00",
      "close": "154.20",
      "average": "154.3351",
      "volume": "3012",
      "turnover": "464857.4",
      "trades": "58"
    },
    {
      "date": "2022-04-28",
      "bid": "153.00",
      "ask": "155.20",
      "open": "154.20",
      "high": "158.20",
      "low": "150.00",
      "close": "150.00",
      "average": "154.7658",
      "volume": "2739",
      "turnover": "423903.4",
      "trades": "51"
    },
    {
      "date": "2022-04-29",
      "bid": "149.00",
      "ask": "155.80",
      "open": "156.80",
      "high": "156.80",
      "low": "146.60",
      "close": "146.60",
      "average": "150.4803",
      "volume": "5991",
      "turnover": "901527.6",
      "trades": "65"
    },
    {
      "date": "2022-05-02",
      "bid": "155.80",
      "ask": "156.40",
      "open": "146.60",
      "high": "156.80",
      "low": "146.60",
      "close": "155.80",
      "average": "154.7212",
      "volume": "32765",
      "turnover": "5091413.4",
      "trades": "90"
    },
    {
      "date": "2022-05-03",
      "bid": "161.20",
      "ask": "162.60",
      "open": "157.20",
      "high": "163.20",
      "low": "157.20",
      "close": "162.60",
      "average": "161.5519",
      "volume": "12622",
      "turnover": "2039107.8",
      "trades": "78"
    },
    {
      "date": "2022-05-04",
      "bid": "159.40",
      "ask": "161.40",
      "open": "162.60",
      "high": "167.60",
      "low": "159.40",
      "close": "159.60",
      "average": "163.7529",
      "volume": "8198",
      "turnover": "1342446.4",
      "trades": "106"
    },
    {
      "date": "2022-05-05",
      "bid": "161.20",
      "ask": "161.80",
      "open": "161.60",
      "high": "165.80",
      "low": "160.00",
      "close": "161.40",
      "average": "162.5754",
      "volume": "3560",
      "turnover": "578820.8",
      "trades": "53"
    },
    {
      "date": "2022-05-06",
      "bid": "170.20",
      "ask": "170.40",
      "open": "161.20",
      "high": "173.00",
      "low": "161.20",
      "close": "170.20",
      "average": "168.56",
      "volume": "59475",
      "turnover": "9966911.19",
      "trades": "284"
    },
    {
      "date": "2022-05-09",
      "bid": "162.80",
      "ask": "165.80",
      "open": "170.20",
      "high": "170.20",
      "low": "162.20",
      "close": "165.60",
      "average": "165.5538",
      "volume": "9381",
      "turnover": "1553059.8",
      "trades": "148"
    },
    {
      "date": "2022-05-10",
      "bid": "168.40",
      "ask": "169.80",
      "open": "165.00",
      "high": "173.80",
      "low": "163.00",
      "close": "171.00",
      "average": "169.7899",
      "volume": "7672",
      "turnover": "1302628.2",
      "trades": "90"
    },
    {
      "date": "2022-05-11",
      "bid": "172.00",
      "ask": "172.20",
      "open": "174.80",
      "high": "175.00",
      "low": "168.00",
      "close": "172.20",
      "average": "170.7484",
      "volume": "7646",
      "turnover": "1306391.2",
      "trades": "99"
    },
    {
      "date": "2022-05-12",
      "bid": "170.80",
      "ask": "171.60",
      "open": "172.00",
      "high": "172.00",
      "low": "169.20",
      "close": "171.60",
      "average": "171.1152",
      "volume": "239576",
      "turnover": "38383275",
      "trades": "63"
    },
    {
      "date": "2022-05-13",
      "bid": "173.00",
      "ask": "173.80",
      "open": "171.60",
      "high": "173.80",
      "low": "166.80",
      "close": "173.80",
      "average": "171.5377",
      "volume": "11596",
      "turnover": "1989151.2",
      "trades": "119"
    },
    {
      "date": "2022-05-16",
      "bid": "172.00",
      "ask": "173.00",
      "open": "173.80",
      "high": "173.80",
      "low": "172.00",
      "close": "172.00",
      "average": "173.4219",
      "volume": "5524",
      "turnover": "957982.8",
      "trades": "85"
    },
    {
      "date": "2022-05-17",
      "bid": "173.20",
      "ask": "174.40",
      "open": "170.40",
      "high": "176.20",
      "low": "170.20",
      "close": "172.60",
      "average": "173.873",
      "volume": "31557",
      "turnover": "5486909.8",
      "trades": "76"
    },
    {
      "date": "2022-05-18",
      "bid": "172.80",
      "ask": "174.40",
      "open": "172.40",
      "high": "178.00",
      "low": "172.40",
      "close": "172.80",
      "average": "173.2548",
      "volume": "13731",
      "turnover": "2378961.4",
      "trades": "98"
    },
    {
      "date": "2022-05-19",
      "bid": "169.00",
      "ask": "171.60",
      "open": "172.00",
      "high": "172.00",
      "low": "167.60",
      "close": "171.40",
      "average": "170.1746",
      "volume": "22427",
      "turnover": "3816504.8",
      "trades": "80"
    },
    {
      "date": "2022-05-20",
      "bid": "173.60",
      "ask": "175.00",
      "open": "176.40",
      "high": "177.80",
      "low": "172.00",
      "close": "175.00",
      "average": "176.1857",
      "volume": "5545",
      "turnover": "976949.6",
      "trades": "62"
    },
    {
      "date": "2022-05-23",
      "bid": "173.00",
      "ask": "174.80",
      "open": "175.60",
      "high": "176.00",
      "low": "173.00",
      "close": "173.80",
      "average": "174.2336",
      "volume": "1522",
      "turnover": "265183.6",
      "trades": "43"
    },
    {
      "date": "2022-05-24",
      "bid": "171.20",
      "ask": "172.60",
      "open": "171.60",
      "high": "174.00",
      "low": "167.00",
      "close": "172.40",
      "average": "170.1453",
      "volume": "4825",
      "turnover": "820951.2",
      "trades": "52"
    },
    {
      "date": "2022-05-25",
      "bid": "170.00",
      "ask": "171.80",
      "open": "174.80",
      "high": "174.80",
      "low": "168.00",
      "close": "173.00",
      "average": "170.4533",
      "volume": "2097",
      "turnover": "357440.6",
      "trades": "39"
    },
    {
      "date": "2022-05-27",
      "bid": "178.20",
      "ask": "179.00",
      "open": "171.00",
      "high": "181.40",
      "low": "169.40",
      "close": "178.20",
      "average": "176.1891",
      "volume": "29979",
      "turnover": "5282566.59",
      "trades": "145"
    },
    {
      "date": "2022-05-30",
      "bid": "180.00",
      "ask": "180.60",
      "open": "182.00",
      "high": "182.00",
      "low": "178.00",
      "close": "180.00",
      "average": "180.1811",
      "volume": "15313",
      "turnover": "2761258.2",
      "trades": "107"
    },
    {
      "date": "2022-05-31",
      "bid": "181.80",
      "ask": "182.60",
      "open": "181.00",
      "high": "185.40",
      "low": "179.40",
      "close": "182.60",
      "average": "181.5436",
      "volume": "17334",
      "turnover": "3146783.6",
      "trades": "157"
    },
    {
      "date": "2022-06-01",
      "bid": "181.00",
      "ask": "181.40",
      "open": "182.60",
      "high": "184.80",
      "low": "179.00",
      "close": "180.80",
      "average": "181.4203",
      "volume": "7691",
      "turnover": "1395303.4",
      "trades": "110"
    },
    {
      "date": "2022-06-02",
      "bid": "182.00",
      "ask": "183.60",
      "open": "177.20",
      "high": "184.00",
      "low": "177.20",
      "close": "183.60",
      "average": "182.0574",
      "volume": "8197",
      "turnover": "1491737.7",
      "trades": "110"
    },
    {
      "date": "2022-06-03",
      "bid": "184.20",
      "ask": "184.40",
      "open": "188.00",
      "high": "188.00",
      "low": "184.40",
      "close": "185.00",
      "average": "186.3302",
      "volume": "11465",
      "turnover": "2136101.4",
      "trades": "170"
    },
    {
      "date": "2022-06-07",
      "bid": "181.40",
      "ask": "182.80",
      "open": "188.00",
      "high": "188.00",
      "low": "180.40",
      "close": "181.00",
      "average": "183.7711",
      "volume": "113215",
      "turnover": "20384888.7",
      "trades": "55"
    },
    {
      "date": "2022-06-08",
      "bid": "178.80",
      "ask": "179.80",
      "open": "181.00",
      "high": "182.40",
      "low": "176.80",
      "close": "178.80",
      "average": "179.4128",
      "volume": "8521",
      "turnover": "1529796.6",
      "trades": "130"
    },
    {
      "date": "2022-06-09",
      "bid": "178.80",
      "ask": "180.00",
      "open": "176.00",
      "high": "183.20",
      "low": "176.00",
      "close": "178.00",
      "average": "179.8393",
      "volume": "5331",
      "turnover": "961192",
      "trades": "92"
    },
    {
      "date": "2022-06-10",
      "bid": "181.00",
      "ask": "182.20",
      "open": "182.00",
      "high": "184.20",
      "low": "178.00",
      "close": "182.20",
      "average": "182.1352",
      "volume": "13898",
      "turnover": "2530757",
      "trades": "234"
    },
    {
      "date": "2022-06-13",
      "bid": "183.00",
      "ask": "184.80",
      "open": "182.00",
      "high": "187.00",
      "low": "175.20",
      "close": "185.00",
      "average": "183.1106",
      "volume": "22415",
      "turnover": "4104423.6",
      "trades": "340"
    },
    {
      "date": "2022-06-14",
      "bid": "177.60",
      "ask": "184.80",
      "open": "187.80",
      "high": "187.80",
      "low": "176.40",
      "close": "181.00",
      "average": "180.6281",
      "volume": "7010",
      "turnover": "1266394.6",
      "trades": "105"
    },
    {
      "date": "2022-06-15",
      "bid": "180.40",
      "ask": "182.00",
      "open": "176.00",
      "high": "184.20",
      "low": "173.80",
      "close": "180.40",
      "average": "178.3406",
      "volume": "6612",
      "turnover": "1179188.2",
      "trades": "99"
    },
    {
      "date": "2022-06-16",
      "bid": "170.80",
      "ask": "179.60",
      "open": "180.40",
      "high": "182.40",
      "low": "174.40",
      "close": "174.40",
      "average": "180.4868",
      "volume": "9597",
      "turnover": "1732059.5",
      "trades": "114"
    },
    {
      "date": "2022-06-17",
      "bid": "179.20",
      "ask": "181.00",
      "open": "178.00",
      "high": "182.40",
      "low": "178.00",
      "close": "180.40",
      "average": "181.2241",
      "volume": "7913",
      "turnover": "1433600",
      "trades": "74"
    },
    {
      "date": "2022-06-20",
      "bid": "180.20",
      "ask": "180.80",
      "open": "180.40",
      "high": "182.00",
      "low": "179.60",
      "close": "180.40",
      "average": "180.7145",
      "volume": "2420",
      "turnover": "437329",
      "trades": "44"
    },
    {
      "date": "2022-06-21",
      "bid": "175.00",
      "ask": "175.80",
      "open": "180.40",
      "high": "181.20",
      "low": "172.60",
      "close": "175.00",
      "average": "177.3046",
      "volume": "4651",
      "turnover": "824643.8",
      "trades": "90"
    },
    {
      "date": "2022-06-22",
      "bid": "175.20",
      "ask": "177.40",
      "open": "175.00",
      "high": "177.40",
      "low": "171.00",
      "close": "176.00",
      "average": "173.6641",
      "volume": "5152",
      "turnover": "894717.6",
      "trades": "99"
    },
    {
      "date": "2022-06-23",
      "bid": "173.40",
      "ask": "176.00",
      "open": "175.00",
      "high": "176.80",
      "low": "172.20",
      "close": "173.00",
      "average": "173.8034",
      "volume": "2358",
      "turnover": "409828.4",
      "trades": "78"
    },
    {
      "date": "2022-06-27",
      "bid": "175.00",
      "ask": "177.20",
      "open": "173.00",
      "high": "178.80",
      "low": "173.00",
      "close": "175.20",
      "average": "175.0885",
      "volume": "1997",
      "turnover": "349651.8",
      "trades": "78"
    },
    {
      "date": "2022-06-28",
      "bid": "177.60",
      "ask": "178.80",
      "open": "176.20",
      "high": "178.80",
      "low": "175.00",
      "close": "177.60",
      "average": "176.0114",
      "volume": "1401",
      "turnover": "246592",
      "trades": "25"
    },
    {
      "date": "2022-06-29",
      "bid": "178.00",
      "ask": "179.40",
      "open": "179.00",
      "high": "180.20",
      "low": "178.00",
      "close": "178.00",
      "average": "179.3054",
      "volume": "1298",
      "turnover": "232738.4",
      "trades": "36"
    },
    {
      "date": "2022-06-30",
      "bid": "178.60",
      "ask": "179.60",
      "open": "178.60",
      "high": "179.60",
      "low": "176.00",
      "close": "179.60",
      "average": "177.6087",
      "volume": "3571",
      "turnover": "634240.8",
      "trades": "60"
    },
    {
      "date": "2022-07-01",
      "bid": "179.40",
      "ask": "181.00",
      "open": "179.60",
      "high": "180.80",
      "low": "175.80",
      "close": "180.60",
      "average": "179.2468",
      "volume": "2831",
      "turnover": "507447.8",
      "trades": "69"
    },
    {
      "date": "2022-07-04",
      "bid": "180.20",
      "ask": "182.00",
      "open": "182.00",
      "high": "183.00",
      "low": "180.00",
      "close": "181.20",
      "average": "182.1232",
      "volume": "3064",
      "turnover": "558025.6",
      "trades": "61"
    },
    {
      "date": "2022-07-05",
      "bid": "177.00",
      "ask": "178.00",
      "open": "181.20",
      "high": "181.20",
      "low": "174.80",
      "close": "178.00",
      "average": "178.1056",
      "volume": "3490",
      "turnover": "621415.8",
      "trades": "79"
    },
    {
      "date": "2022-07-06",
      "bid": "181.40",
      "ask": "182.60",
      "open": "178.00",
      "high": "182.60",
      "low": "175.20",
      "close": "181.40",
      "average": "178.6898",
      "volume": "8162",
      "turnover": "1458466.4",
      "trades": "76"
    },
    {
      "date": "2022-07-07",
      "bid": "183.20",
      "ask": "184.00",
      "open": "183.00",
      "high": "185.00",
      "low": "180.20",
      "close": "184.00",
      "average": "183.8594",
      "volume": "3601",
      "turnover": "662077.6",
      "trades": "79"
    },
    {
      "date": "2022-07-08",
      "bid": "187.00",
      "ask": "188.00",
      "open": "182.60",
      "high": "188.00",
      "low": "181.95",
      "close": "188.00",
      "average": "182.2189",
      "volume": "107631",
      "turnover": "19612401.2",
      "trades": "118"
    },
    {
      "date": "2022-07-11",
      "bid": "187.40",
      "ask": "188.00",
      "open": "188.00",
      "high": "189.00",
      "low": "184.80",
      "close": "188.00",
      "average": "187.7094",
      "volume": "5722",
      "turnover": "1074073.39",
      "trades": "82"
    },
    {
      "date": "2022-07-12",
      "bid": "193.40",
      "ask": "194.00",
      "open": "188.10",
      "high": "194.00",
      "low": "188.10",
      "close": "192.40",
      "average": "188.7614",
      "volume": "41386",
      "turnover": "7812078.4",
      "trades": "115"
    },
    {
      "date": "2022-07-13",
      "bid": "192.00",
      "ask": "193.00",
      "open": "190.60",
      "high": "194.00",
      "low": "190.60",
      "close": "193.00",
      "average": "192.1411",
      "volume": "36564",
      "turnover": "7025445.8",
      "trades": "113"
    },
    {
      "date": "2022-07-14",
      "bid": "196.60",
      "ask": "197.40",
      "open": "194.00",
      "high": "197.80",
      "low": "194.00",
      "close": "197.80",
      "average": "197.096",
      "volume": "5533",
      "turnover": "1090532.39",
      "trades": "139"
    },
    {
      "date": "2022-07-15",
      "bid": "195.80",
      "ask": "197.00",
      "open": "197.80",
      "high": "197.80",
      "low": "195.60",
      "close": "197.40",
      "average": "196.5791",
      "volume": "2529",
      "turnover": "497148.6",
      "trades": "80"
    },
    {
      "date": "2022-07-18",
      "bid": "199.80",
      "ask": "201.00",
      "open": "197.40",
      "high": "202.00",
      "low": "196.20",
      "close": "202.00",
      "average": "199.2441",
      "volume": "34038",
      "turnover": "6781871.8",
      "trades": "195"
    },
    {
      "date": "2022-07-19",
      "bid": "204.50",
      "ask": "205.00",
      "open": "200.00",
      "high": "205.00",
      "low": "195.80",
      "close": "205.00",
      "average": "202.2564",
      "volume": "8023",
      "turnover": "1622703.4",
      "trades": "113"
    },
    {
      "date": "2022-07-20",
      "bid": "205.50",
      "ask": "206.00",
      "open": "207.00",
      "high": "208.00",
      "low": "201.00",
      "close": "205.00",
      "average": "205.8726",
      "volume": "5784",
      "turnover": "1190767",
      "trades": "148"
    },
    {
      "date": "2022-07-21",
      "bid": "206.00",
      "ask": "208.00",
      "open": "203.00",
      "high": "208.00",
      "low": "200.50",
      "close": "206.50",
      "average": "206.0706",
      "volume": "12243",
      "turnover": "2522967.75",
      "trades": "162"
    },
    {
      "date": "2022-07-22",
      "bid": "205.50",
      "ask": "206.50",
      "open": "207.00",
      "high": "208.50",
      "low": "204.50",
      "close": "205.50",
      "average": "206.4442",
      "volume": "5566",
      "turnover": "1149068.5",
      "trades": "113"
    },
    {
      "date": "2022-07-25",
      "bid": "206.00",
      "ask": "207.50",
      "open": "206.50",
      "high": "210.00",
      "low": "205.00",
      "close": "206.00",
      "average": "208.5991",
      "volume": "10038",
      "turnover": "2093810.5",
      "trades": "211"
    },
    {
      "date": "2022-07-26",
      "bid": "207.50",
      "ask": "209.00",
      "open": "210.00",
      "high": "210.00",
      "low": "205.50",
      "close": "208.00",
      "average": "208.1616",
      "volume": "9366",
      "turnover": "1950369.5",
      "trades": "78"
    },
    {
      "date": "2022-07-27",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.50",
      "high": "210.00",
      "low": "200.50",
      "close": "206.00",
      "average": "205.2576",
      "volume": "10430",
      "turnover": "2140837",
      "trades": "161"
    },
    {
      "date": "2022-07-28",
      "bid": "207.00",
      "ask": "209.50",
      "open": "207.50",
      "high": "211.00",
      "low": "205.50",
      "close": "207.00",
      "average": "208.3307",
      "volume": "5377",
      "turnover": "1120194",
      "trades": "99"
    },
    {
      "date": "2022-07-29",
      "bid": "218.00",
      "ask": "220.00",
      "open": "210.00",
      "high": "224.50",
      "low": "210.00",
      "close": "218.00",
      "average": "219.2145",
      "volume": "48188",
      "turnover": "10561049",
      "trades": "438"
    },
    {
      "date": "2022-08-01",
      "bid": "222.00",
      "ask": "223.50",
      "open": "220.50",
      "high": "224.00",
      "low": "220.00",
      "close": "223.00",
      "average": "222.6563",
      "volume": "19213",
      "turnover": "4278093.25",
      "trades": "236"
    },
    {
      "date": "2022-08-02",
      "bid": "216.00",
      "ask": "217.00",
      "open": "223.50",
      "high": "223.50",
      "low": "213.00",
      "close": "216.50",
      "average": "216.5887",
      "volume": "6403",
      "turnover": "1386199",
      "trades": "174"
    },
    {
      "date": "2022-08-03",
      "bid": "218.50",
      "ask": "220.00",
      "open": "220.50",
      "high": "220.50",
      "low": "217.50",
      "close": "219.50",
      "average": "219.6831",
      "volume": "5710",
      "turnover": "1254390.5",
      "trades": "146"
    },
    {
      "date": "2022-08-04",
      "bid": "218.50",
      "ask": "220.00",
      "open": "219.50",
      "high": "220.00",
      "low": "216.50",
      "close": "220.00",
      "average": "219.2858",
      "volume": "4967",
      "turnover": "1089192.5",
      "trades": "99"
    },
    {
      "date": "2022-08-05",
      "bid": "210.00",
      "ask": "211.00",
      "open": "220.00",
      "high": "220.00",
      "low": "203.00",
      "close": "210.50",
      "average": "210.3806",
      "volume": "18235",
      "turnover": "3836199.5",
      "trades": "241"
    },
    {
      "date": "2022-08-08",
      "bid": "212.50",
      "ask": "214.50",
      "open": "210.00",
      "high": "216.00",
      "low": "206.00",
      "close": "212.50",
      "average": "213.3408",
      "volume": "4064",
      "turnover": "867017",
      "trades": "100"
    },
    {
      "date": "2022-08-09",
      "bid": "205.00",
      "ask": "207.00",
      "open": "212.50",
      "high": "215.00",
      "low": "204.50",
      "close": "204.50",
      "average": "208.0714",
      "volume": "7688",
      "turnover": "1599653",
      "trades": "118"
    },
    {
      "date": "2022-08-10",
      "bid": "211.50",
      "ask": "213.00",
      "open": "204.50",
      "high": "215.00",
      "low": "198.80",
      "close": "213.00",
      "average": "207.7884",
      "volume": "9027",
      "turnover": "1875705.5",
      "trades": "146"
    },
    {
      "date": "2022-08-11",
      "bid": "210.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "213.00",
      "low": "207.00",
      "close": "211.50",
      "average": "209.9629",
      "volume": "3636",
      "turnover": "763425",
      "trades": "85"
    },
    {
      "date": "2022-08-12",
      "bid": "215.00",
      "ask": "216.00",
      "open": "213.00",
      "high": "216.00",
      "low": "212.50",
      "close": "216.00",
      "average": "215.042",
      "volume": "8290",
      "turnover": "1782698",
      "trades": "110"
    },
    {
      "date": "2022-08-15",
      "bid": "216.50",
      "ask": "218.00",
      "open": "216.00",
      "high": "220.00",
      "low": "216.00",
      "close": "217.50",
      "average": "217.1213",
      "volume": "66441",
      "turnover": "14425756",
      "trades": "105"
    },
    {
      "date": "2022-08-16",
      "bid": "217.00",
      "ask": "218.00",
      "open": "217.50",
      "high": "219.50",
      "low": "214.50",
      "close": "218.00",
      "average": "217.7453",
      "volume": "3761",
      "turnover": "818940",
      "trades": "85"
    },
    {
      "date": "2022-08-17",
      "bid": "216.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "218.50",
      "low": "214.00",
      "close": "216.00",
      "average": "217.2098",
      "volume": "53025",
      "turnover": "11517548",
      "trades": "60"
    },
    {
      "date": "2022-08-18",
      "bid": "217.50",
      "ask": "219.50",
      "open": "216.00",
      "high": "220.00",
      "low": "216.00",
      "close": "217.50",
      "average": "218.8202",
      "volume": "5119",
      "turnover": "1120140.5",
      "trades": "106"
    },
    {
      "date": "2022-08-19",
      "bid": "215.00",
      "ask": "216.50",
      "open": "220.00",
      "high": "220.00",
      "low": "215.00",
      "close": "215.00",
      "average": "219.3097",
      "volume": "6531",
      "turnover": "1432311.5",
      "trades": "105"
    },
    {
      "date": "2022-08-22",
      "bid": "204.00",
      "ask": "205.50",
      "open": "214.00",
      "high": "214.00",
      "low": "203.50",
      "close": "204.00",
      "average": "207.3724",
      "volume": "8183",
      "turnover": "1696928",
      "trades": "143"
    },
    {
      "date": "2022-08-23",
      "bid": "205.00",
      "ask": "208.00",
      "open": "203.50",
      "high": "208.00",
      "low": "200.00",
      "close": "208.00",
      "average": "202.7161",
      "volume": "3647",
      "turnover": "739305.5",
      "trades": "81"
    },
    {
      "date": "2022-08-24",
      "bid": "204.50",
      "ask": "207.50",
      "open": "207.00",
      "high": "207.00",
      "low": "200.00",
      "close": "207.00",
      "average": "204.0108",
      "volume": "29495",
      "turnover": "6017297.5",
      "trades": "76"
    },
    {
      "date": "2022-08-25",
      "bid": "203.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "210.50",
      "low": "199.80",
      "close": "202.50",
      "average": "201.7788",
      "volume": "13225",
      "turnover": "2668719.7",
      "trades": "140"
    },
    {
      "date": "2022-08-26",
      "bid": "203.00",
      "ask": "205.50",
      "open": "202.50",
      "high": "207.00",
      "low": "200.50",
      "close": "204.50",
      "average": "203.4887",
      "volume": "6459",
      "turnover": "1314333.5",
      "trades": "89"
    },
    {
      "date": "2022-08-29",
      "bid": "204.00",
      "ask": "207.00",
      "open": "204.50",
      "high": "206.50",
      "low": "197.80",
      "close": "206.00",
      "average": "201.5737",
      "volume": "6158",
      "turnover": "1241290.6",
      "trades": "101"
    },
    {
      "date": "2022-08-30",
      "bid": "210.00",
      "ask": "211.00",
      "open": "206.00",
      "high": "211.00",
      "low": "201.50",
      "close": "211.00",
      "average": "206.9217",
      "volume": "14663",
      "turnover": "3034093",
      "trades": "118"
    },
    {
      "date": "2022-08-31",
      "bid": "213.00",
      "ask": "213.50",
      "open": "211.00",
      "high": "214.00",
      "low": "210.50",
      "close": "213.50",
      "average": "212.5244",
      "volume": "4856",
      "turnover": "1032018.5",
      "trades": "92"
    },
    {
      "date": "2022-09-01",
      "bid": "210.00",
      "ask": "211.00",
      "open": "213.50",
      "high": "213.50",
      "low": "206.50",
      "close": "210.50",
      "average": "210.3731",
      "volume": "8575",
      "turnover": "1803949.5",
      "trades": "92"
    },
    {
      "date": "2022-09-02",
      "bid": "204.00",
      "ask": "205.00",
      "open": "210.50",
      "high": "211.50",
      "low": "202.00",
      "close": "205.00",
      "average": "205.278",
      "volume": "42316",
      "turnover": "8686587.5",
      "trades": "130"
    },
    {
      "date": "2022-09-05",
      "bid": "212.00",
      "ask": "213.00",
      "open": "202.00",
      "high": "213.00",
      "low": "200.00",
      "close": "213.00",
      "average": "206.5343",
      "volume": "7378",
      "turnover": "1523810",
      "trades": "116"
    },
    {
      "date": "2022-09-06",
      "bid": "206.50",
      "ask": "208.50",
      "open": "212.00",
      "high": "214.00",
      "low": "204.00",
      "close": "207.00",
      "average": "208.7909",
      "volume": "6196",
      "turnover": "1293668.5",
      "trades": "116"
    },
    {
      "date": "2022-09-07",
      "bid": "201.50",
      "ask": "208.00",
      "open": "218.00",
      "high": "218.00",
      "low": "200.50",
      "close": "201.00",
      "average": "203.7571",
      "volume": "3891",
      "turnover": "792819",
      "trades": "69"
    },
    {
      "date": "2022-09-08",
      "bid": "208.00",
      "ask": "210.00",
      "open": "198.20",
      "high": "210.00",
      "low": "195.80",
      "close": "209.00",
      "average": "201.8032",
      "volume": "14402",
      "turnover": "2906369.7",
      "trades": "129"
    },
    {
      "date": "2022-09-09",
      "bid": "210.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "214.00",
      "low": "209.00",
      "close": "213.50",
      "average": "213.0401",
      "volume": "6314",
      "turnover": "1345135.5",
      "trades": "85"
    },
    {
      "date": "2022-09-12",
      "bid": "212.00",
      "ask": "213.00",
      "open": "213.50",
      "high": "214.00",
      "low": "207.50",
      "close": "214.00",
      "average": "210.4514",
      "volume": "12225",
      "turnover": "2572768",
      "trades": "108"
    },
    {
      "date": "2022-09-13",
      "bid": "210.00",
      "ask": "211.50",
      "open": "213.00",
      "high": "218.00",
      "low": "210.50",
      "close": "211.00",
      "average": "213.5781",
      "volume": "4503",
      "turnover": "961742",
      "trades": "91"
    },
    {
      "date": "2022-09-14",
      "bid": "210.00",
      "ask": "212.00",
      "open": "211.00",
      "high": "212.00",
      "low": "207.00",
      "close": "210.50",
      "average": "210.0001",
      "volume": "5516",
      "turnover": "1158222.5",
      "trades": "72"
    },
    {
      "date": "2022-09-15",
      "bid": "206.50",
      "ask": "208.50",
      "open": "207.00",
      "high": "210.00",
      "low": "206.00",
      "close": "207.50",
      "average": "207.9145",
      "volume": "2235",
      "turnover": "464689",
      "trades": "73"
    },
    {
      "date": "2022-09-16",
      "bid": "201.00",
      "ask": "203.50",
      "open": "203.50",
      "high": "207.00",
      "low": "196.20",
      "close": "196.20",
      "average": "197.2893",
      "volume": "18466",
      "turnover": "3643145",
      "trades": "97"
    },
    {
      "date": "2022-09-19",
      "bid": "197.60",
      "ask": "204.00",
      "open": "196.20",
      "high": "197.80",
      "low": "185.00",
      "close": "197.60",
      "average": "191.2533",
      "volume": "28819",
      "turnover": "5511728.4",
      "trades": "351"
    },
    {
      "date": "2022-09-20",
      "bid": "188.20",
      "ask": "189.00",
      "open": "191.80",
      "high": "199.00",
      "low": "187.60",
      "close": "187.60",
      "average": "192.5472",
      "volume": "12896",
      "turnover": "2483088.6",
      "trades": "175"
    },
    {
      "date": "2022-09-21",
      "bid": "191.40",
      "ask": "193.40",
      "open": "182.80",
      "high": "193.80",
      "low": "182.00",
      "close": "193.40",
      "average": "187.8597",
      "volume": "13983",
      "turnover": "2626841.6",
      "trades": "188"
    },
    {
      "date": "2022-09-22",
      "bid": "183.20",
      "ask": "184.40",
      "open": "193.40",
      "high": "193.40",
      "low": "182.60",
      "close": "183.60",
      "average": "185.7746",
      "volume": "28066",
      "turnover": "5194584.8",
      "trades": "83"
    },
    {
      "date": "2022-09-23",
      "bid": "186.20",
      "ask": "189.00",
      "open": "181.00",
      "high": "188.80",
      "low": "177.00",
      "close": "187.60",
      "average": "183.1422",
      "volume": "10617",
      "turnover": "1944421.2",
      "trades": "160"
    },
    {
      "date": "2022-09-26",
      "bid": "183.60",
      "ask": "188.00",
      "open": "187.60",
      "high": "188.60",
      "low": "180.40",
      "close": "184.40",
      "average": "185.2628",
      "volume": "6201",
      "turnover": "1148814.39",
      "trades": "133"
    },
    {
      "date": "2022-09-27",
      "bid": "185.00",
      "ask": "186.80",
      "open": "184.40",
      "high": "190.00",
      "low": "174.80",
      "close": "185.60",
      "average": "186.6074",
      "volume": "3391",
      "turnover": "632785.6",
      "trades": "72"
    },
    {
      "date": "2022-09-28",
      "bid": "185.60",
      "ask": "187.60",
      "open": "185.60",
      "high": "187.40",
      "low": "177.80",
      "close": "186.80",
      "average": "183.2083",
      "volume": "9818",
      "turnover": "1798738.6",
      "trades": "89"
    },
    {
      "date": "2022-09-29",
      "bid": "181.60",
      "ask": "183.00",
      "open": "186.00",
      "high": "186.00",
      "low": "180.40",
      "close": "182.80",
      "average": "181.8295",
      "volume": "2056",
      "turnover": "373841.4",
      "trades": "41"
    },
    {
      "date": "2022-09-30",
      "bid": "188.60",
      "ask": "190.60",
      "open": "179.20",
      "high": "191.00",
      "low": "179.20",
      "close": "190.20",
      "average": "186.9246",
      "volume": "4540",
      "turnover": "848637.8",
      "trades": "103"
    },
    {
      "date": "2022-10-03",
      "bid": "191.60",
      "ask": "194.80",
      "open": "190.00",
      "high": "192.40",
      "low": "180.20",
      "close": "192.40",
      "average": "187.7066",
      "volume": "11003",
      "turnover": "2065335.8",
      "trades": "137"
    },
    {
      "date": "2022-10-04",
      "bid": "197.00",
      "ask": "198.20",
      "open": "192.40",
      "high": "199.60",
      "low": "188.40",
      "close": "199.60",
      "average": "195.5747",
      "volume": "9340",
      "turnover": "1826668",
      "trades": "149"
    },
    {
      "date": "2022-10-05",
      "bid": "194.60",
      "ask": "196.40",
      "open": "200.00",
      "high": "200.50",
      "low": "190.80",
      "close": "195.20",
      "average": "196.1902",
      "volume": "6792",
      "turnover": "1332523.5",
      "trades": "81"
    },
    {
      "date": "2022-10-06",
      "bid": "196.60",
      "ask": "201.50",
      "open": "195.20",
      "high": "202.00",
      "low": "192.20",
      "close": "198.20",
      "average": "197.9233",
      "volume": "8911",
      "turnover": "1763866.8",
      "trades": "87"
    },
    {
      "date": "2022-10-07",
      "bid": "197.00",
      "ask": "198.60",
      "open": "191.40",
      "high": "200.50",
      "low": "191.40",
      "close": "197.20",
      "average": "196.9577",
      "volume": "866",
      "turnover": "170565.4",
      "trades": "36"
    },
    {
      "date": "2022-10-10",
      "bid": "192.40",
      "ask": "193.60",
      "open": "198.00",
      "high": "199.80",
      "low": "188.80",
      "close": "192.20",
      "average": "190.9715",
      "volume": "13738",
      "turnover": "2623567",
      "trades": "133"
    },
    {
      "date": "2022-10-11",
      "bid": "192.00",
      "ask": "196.60",
      "open": "188.20",
      "high": "197.00",
      "low": "188.20",
      "close": "193.40",
      "average": "194.8528",
      "volume": "716",
      "turnover": "139514.6",
      "trades": "34"
    },
    {
      "date": "2022-10-12",
      "bid": "194.40",
      "ask": "195.40",
      "open": "193.40",
      "high": "195.60",
      "low": "185.80",
      "close": "194.40",
      "average": "193.515",
      "volume": "4629",
      "turnover": "895782.6",
      "trades": "67"
    },
    {
      "date": "2022-10-13",
      "bid": "195.60",
      "ask": "198.80",
      "open": "187.20",
      "high": "199.00",
      "low": "187.20",
      "close": "198.40",
      "average": "195.1262",
      "volume": "5271",
      "turnover": "1028510.4",
      "trades": "70"
    },
    {
      "date": "2022-10-14",
      "bid": "198.40",
      "ask": "200.00",
      "open": "196.40",
      "high": "204.00",
      "low": "196.40",
      "close": "200.00",
      "average": "201.0946",
      "volume": "5501",
      "turnover": "1106221.39",
      "trades": "56"
    },
    {
      "date": "2022-10-17",
      "bid": "206.00",
      "ask": "207.50",
      "open": "200.00",
      "high": "210.50",
      "low": "197.80",
      "close": "206.00",
      "average": "205.9724",
      "volume": "13846",
      "turnover": "2851893.9",
      "trades": "169"
    },
    {
      "date": "2022-10-18",
      "bid": "209.50",
      "ask": "210.50",
      "open": "203.50",
      "high": "211.50",
      "low": "203.50",
      "close": "209.00",
      "average": "208.8581",
      "volume": "22491",
      "turnover": "4698322",
      "trades": "182"
    },
    {
      "date": "2022-10-19",
      "bid": "203.50",
      "ask": "204.50",
      "open": "208.00",
      "high": "209.00",
      "low": "202.00",
      "close": "205.50",
      "average": "205.4934",
      "volume": "1676",
      "turnover": "344407",
      "trades": "61"
    },
    {
      "date": "2022-10-20",
      "bid": "206.00",
      "ask": "208.00",
      "open": "204.00",
      "high": "208.50",
      "low": "201.00",
      "close": "208.50",
      "average": "204.1296",
      "volume": "3001",
      "turnover": "612593",
      "trades": "56"
    },
    {
      "date": "2022-10-21",
      "bid": "210.00",
      "ask": "210.50",
      "open": "211.00",
      "high": "211.00",
      "low": "206.00",
      "close": "208.50",
      "average": "207.8311",
      "volume": "6741",
      "turnover": "1400956",
      "trades": "71"
    },
    {
      "date": "2022-10-24",
      "bid": "205.50",
      "ask": "207.50",
      "open": "208.50",
      "high": "210.50",
      "low": "205.00",
      "close": "207.00",
      "average": "207.5816",
      "volume": "4244",
      "turnover": "880976.5",
      "trades": "66"
    },
    {
      "date": "2022-10-25",
      "bid": "209.00",
      "ask": "211.50",
      "open": "205.00",
      "high": "212.00",
      "low": "205.00",
      "close": "209.00",
      "average": "210.4573",
      "volume": "2624",
      "turnover": "552240",
      "trades": "54"
    },
    {
      "date": "2022-10-26",
      "bid": "210.00",
      "ask": "211.50",
      "open": "210.50",
      "high": "215.00",
      "low": "207.50",
      "close": "211.00",
      "average": "211.4678",
      "volume": "2376",
      "turnover": "502447.5",
      "trades": "88"
    },
    {
      "date": "2022-10-27",
      "bid": "211.50",
      "ask": "213.50",
      "open": "212.00",
      "high": "215.50",
      "low": "206.50",
      "close": "213.50",
      "average": "211.9794",
      "volume": "4994",
      "turnover": "1058625",
      "trades": "86"
    },
    {
      "date": "2022-10-28",
      "bid": "208.50",
      "ask": "212.00",
      "open": "214.50",
      "high": "215.00",
      "low": "207.50",
      "close": "212.00",
      "average": "212.3079",
      "volume": "16685",
      "turnover": "3542357",
      "trades": "185"
    },
    {
      "date": "2022-10-31",
      "bid": "208.00",
      "ask": "209.00",
      "open": "207.50",
      "high": "211.00",
      "low": "207.00",
      "close": "209.00",
      "average": "208.6669",
      "volume": "7867",
      "turnover": "1641582.5",
      "trades": "101"
    },
    {
      "date": "2022-11-01",
      "bid": "200.50",
      "ask": "203.50",
      "open": "210.00",
      "high": "211.50",
      "low": "199.20",
      "close": "203.50",
      "average": "204.6367",
      "volume": "5141",
      "turnover": "1052037.5",
      "trades": "123"
    },
    {
      "date": "2022-11-02",
      "bid": "196.20",
      "ask": "197.00",
      "open": "199.60",
      "high": "200.00",
      "low": "194.60",
      "close": "197.00",
      "average": "197.2852",
      "volume": "8561",
      "turnover": "1688959",
      "trades": "115"
    },
    {
      "date": "2022-11-03",
      "bid": "189.20",
      "ask": "189.80",
      "open": "189.00",
      "high": "192.60",
      "low": "185.00",
      "close": "190.20",
      "average": "190.4562",
      "volume": "10402",
      "turnover": "1981125",
      "trades": "153"
    },
    {
      "date": "2022-11-04",
      "bid": "191.80",
      "ask": "193.40",
      "open": "190.20",
      "high": "194.00",
      "low": "188.20",
      "close": "193.40",
      "average": "191.4868",
      "volume": "5132",
      "turnover": "982710.4",
      "trades": "92"
    },
    {
      "date": "2022-11-07",
      "bid": "193.20",
      "ask": "194.80",
      "open": "191.80",
      "high": "196.00",
      "low": "191.80",
      "close": "193.80",
      "average": "193.1475",
      "volume": "4001",
      "turnover": "772783",
      "trades": "85"
    },
    {
      "date": "2022-11-08",
      "bid": "193.80",
      "ask": "196.00",
      "open": "194.00",
      "high": "196.40",
      "low": "193.00",
      "close": "195.60",
      "average": "194.1271",
      "volume": "8533",
      "turnover": "1656486.6",
      "trades": "94"
    },
    {
      "date": "2022-11-09",
      "bid": "192.00",
      "ask": "199.00",
      "open": "196.00",
      "high": "196.40",
      "low": "191.00",
      "close": "193.20",
      "average": "193.9854",
      "volume": "2906",
      "turnover": "563721.6",
      "trades": "62"
    },
    {
      "date": "2022-11-10",
      "bid": "195.40",
      "ask": "196.20",
      "open": "193.00",
      "high": "198.20",
      "low": "192.00",
      "close": "196.20",
      "average": "197.3719",
      "volume": "4952",
      "turnover": "977385.8",
      "trades": "57"
    },
    {
      "date": "2022-11-11",
      "bid": "193.20",
      "ask": "194.00",
      "open": "195.00",
      "high": "195.00",
      "low": "185.00",
      "close": "194.00",
      "average": "190.8034",
      "volume": "10592",
      "turnover": "2020497",
      "trades": "136"
    },
    {
      "date": "2022-11-14",
      "bid": "190.40",
      "ask": "191.20",
      "open": "194.00",
      "high": "194.00",
      "low": "188.00",
      "close": "191.60",
      "average": "191.7734",
      "volume": "23082",
      "turnover": "4426514.59",
      "trades": "99"
    },
    {
      "date": "2022-11-15",
      "bid": "188.40",
      "ask": "190.20",
      "open": "191.60",
      "high": "192.00",
      "low": "188.60",
      "close": "188.60",
      "average": "190.6338",
      "volume": "11685",
      "turnover": "2227555.6",
      "trades": "86"
    },
    {
      "date": "2022-11-16",
      "bid": "185.20",
      "ask": "191.00",
      "open": "188.60",
      "high": "190.40",
      "low": "188.00",
      "close": "188.00",
      "average": "189.179",
      "volume": "3090",
      "turnover": "584563",
      "trades": "44"
    },
    {
      "date": "2022-11-17",
      "bid": "191.60",
      "ask": "192.60",
      "open": "186.40",
      "high": "193.40",
      "low": "186.00",
      "close": "192.60",
      "average": "190.9058",
      "volume": "7551",
      "turnover": "1441360.9",
      "trades": "80"
    },
    {
      "date": "2022-11-18",
      "bid": "202.00",
      "ask": "204.00",
      "open": "194.00",
      "high": "204.00",
      "low": "190.20",
      "close": "202.00",
      "average": "199.522",
      "volume": "7230",
      "turnover": "1442544.3",
      "trades": "66"
    },
    {
      "date": "2022-11-21",
      "bid": "207.50",
      "ask": "209.50",
      "open": "207.50",
      "high": "209.50",
      "low": "203.00",
      "close": "207.50",
      "average": "206.0581",
      "volume": "5965",
      "turnover": "1229136.5",
      "trades": "78"
    },
    {
      "date": "2022-11-22",
      "bid": "209.00",
      "ask": "210.00",
      "open": "207.00",
      "high": "210.00",
      "low": "205.00",
      "close": "210.00",
      "average": "207.4998",
      "volume": "2776",
      "turnover": "576019.5",
      "trades": "49"
    },
    {
      "date": "2022-11-23",
      "bid": "208.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "212.00",
      "low": "207.00",
      "close": "208.50",
      "average": "209.8618",
      "volume": "4313",
      "turnover": "905134",
      "trades": "49"
    },
    {
      "date": "2022-11-24",
      "bid": "207.50",
      "ask": "208.00",
      "open": "209.00",
      "high": "210.00",
      "low": "201.00",
      "close": "207.50",
      "average": "205.8283",
      "volume": "4656",
      "turnover": "958336.5",
      "trades": "61"
    },
    {
      "date": "2022-11-25",
      "bid": "207.00",
      "ask": "209.50",
      "open": "204.50",
      "high": "210.00",
      "low": "204.50",
      "close": "209.50",
      "average": "207.1774",
      "volume": "1770",
      "turnover": "366704",
      "trades": "55"
    },
    {
      "date": "2022-11-28",
      "bid": "208.00",
      "ask": "209.50",
      "open": "209.00",
      "high": "210.50",
      "low": "204.00",
      "close": "209.50",
      "average": "209.7994",
      "volume": "4646",
      "turnover": "974728",
      "trades": "102"
    },
    {
      "date": "2022-11-29",
      "bid": "214.00",
      "ask": "214.50",
      "open": "209.00",
      "high": "214.50",
      "low": "205.50",
      "close": "214.50",
      "average": "212.8513",
      "volume": "10849",
      "turnover": "2309224",
      "trades": "144"
    },
    {
      "date": "2022-11-30",
      "bid": "213.50",
      "ask": "215.00",
      "open": "216.00",
      "high": "218.00",
      "low": "213.50",
      "close": "215.00",
      "average": "214.4995",
      "volume": "59000",
      "turnover": "12658095",
      "trades": "61"
    },
    {
      "date": "2022-12-01",
      "bid": "212.50",
      "ask": "213.00",
      "open": "218.00",
      "high": "218.00",
      "low": "212.50",
      "close": "213.00",
      "average": "215.493",
      "volume": "4357",
      "turnover": "938904.5",
      "trades": "91"
    },
    {
      "date": "2022-12-02",
      "bid": "209.50",
      "ask": "210.50",
      "open": "217.00",
      "high": "217.00",
      "low": "205.00",
      "close": "211.00",
      "average": "210.3644",
      "volume": "4494",
      "turnover": "945377.5",
      "trades": "72"
    },
    {
      "date": "2022-12-05",
      "bid": "210.50",
      "ask": "213.00",
      "open": "211.00",
      "high": "215.00",
      "low": "210.00",
      "close": "210.00",
      "average": "212.455",
      "volume": "2002",
      "turnover": "425335",
      "trades": "57"
    },
    {
      "date": "2022-12-06",
      "bid": "206.00",
      "ask": "206.50",
      "open": "209.00",
      "high": "211.50",
      "low": "203.00",
      "close": "206.00",
      "average": "205.1083",
      "volume": "18034",
      "turnover": "3698922.5",
      "trades": "264"
    },
    {
      "date": "2022-12-07",
      "bid": "208.50",
      "ask": "211.00",
      "open": "206.00",
      "high": "214.00",
      "low": "201.50",
      "close": "209.00",
      "average": "204.1563",
      "volume": "7621",
      "turnover": "1555020.25",
      "trades": "153"
    },
    {
      "date": "2022-12-08",
      "bid": "207.50",
      "ask": "209.00",
      "open": "208.00",
      "high": "209.00",
      "low": "204.00",
      "close": "209.00",
      "average": "205.1156",
      "volume": "3551",
      "turnover": "728365.5",
      "trades": "25"
    },
    {
      "date": "2022-12-09",
      "bid": "208.50",
      "ask": "209.50",
      "open": "210.00",
      "high": "210.00",
      "low": "201.00",
      "close": "209.50",
      "average": "205.3717",
      "volume": "10079",
      "turnover": "2069941",
      "trades": "139"
    },
    {
      "date": "2022-12-12",
      "bid": "204.00",
      "ask": "205.50",
      "open": "209.50",
      "high": "209.50",
      "low": "203.50",
      "close": "205.50",
      "average": "204.5103",
      "volume": "7438",
      "turnover": "1521147.5",
      "trades": "93"
    },
    {
      "date": "2022-12-13",
      "bid": "208.50",
      "ask": "210.00",
      "open": "206.50",
      "high": "213.00",
      "low": "203.00",
      "close": "208.00",
      "average": "209.0064",
      "volume": "11861",
      "turnover": "2477828.75",
      "trades": "195"
    },
    {
      "date": "2022-12-14",
      "bid": "210.00",
      "ask": "212.50",
      "open": "208.00",
      "high": "213.50",
      "low": "208.00",
      "close": "210.00",
      "average": "210.9227",
      "volume": "11808",
      "turnover": "2490575.5",
      "trades": "133"
    },
    {
      "date": "2022-12-15",
      "bid": "211.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.50",
      "low": "210.00",
      "close": "211.00",
      "average": "211.517",
      "volume": "9167",
      "turnover": "1938976.5",
      "trades": "88"
    },
    {
      "date": "2022-12-16",
      "bid": "210.00",
      "ask": "211.50",
      "open": "206.50",
      "high": "211.50",
      "low": "205.50",
      "close": "211.50",
      "average": "210.0722",
      "volume": "5081",
      "turnover": "1067377",
      "trades": "46"
    },
    {
      "date": "2022-12-19",
      "bid": "206.00",
      "ask": "206.50",
      "open": "211.50",
      "high": "211.50",
      "low": "205.00",
      "close": "206.00",
      "average": "206.6669",
      "volume": "629",
      "turnover": "129993.5",
      "trades": "52"
    },
    {
      "date": "2022-12-20",
      "bid": "201.50",
      "ask": "203.00",
      "open": "206.00",
      "high": "206.50",
      "low": "201.00",
      "close": "201.00",
      "average": "203.4802",
      "volume": "2099",
      "turnover": "427105",
      "trades": "52"
    },
    {
      "date": "2022-12-21",
      "bid": "211.00",
      "ask": "212.50",
      "open": "206.00",
      "high": "213.00",
      "low": "205.00",
      "close": "213.00",
      "average": "210.6646",
      "volume": "9358",
      "turnover": "1971399.5",
      "trades": "98"
    },
    {
      "date": "2022-12-22",
      "bid": "205.50",
      "ask": "208.00",
      "open": "214.00",
      "high": "214.00",
      "low": "206.00",
      "close": "206.00",
      "average": "210.9403",
      "volume": "2949",
      "turnover": "622063",
      "trades": "60"
    },
    {
      "date": "2022-12-23",
      "bid": "211.00",
      "ask": "212.50",
      "open": "210.00",
      "high": "212.50",
      "low": "206.00",
      "close": "212.50",
      "average": "209.1295",
      "volume": "4374",
      "turnover": "914732.5",
      "trades": "66"
    },
    {
      "date": "2022-12-27",
      "bid": "213.00",
      "ask": "215.00",
      "open": "212.50",
      "high": "218.00",
      "low": "212.50",
      "close": "215.50",
      "average": "214.5209",
      "volume": "8299",
      "turnover": "1781736",
      "trades": "121"
    },
    {
      "date": "2022-12-28",
      "bid": "214.50",
      "ask": "216.50",
      "open": "217.50",
      "high": "217.50",
      "low": "212.50",
      "close": "216.00",
      "average": "216.2598",
      "volume": "8318",
      "turnover": "1798849",
      "trades": "128"
    },
    {
      "date": "2022-12-29",
      "bid": "216.00",
      "ask": "217.00",
      "open": "216.00",
      "high": "217.00",
      "low": "214.00",
      "close": "217.00",
      "average": "216.4034",
      "volume": "4531",
      "turnover": "980524",
      "trades": "89"
    },
    {
      "date": "2022-12-30",
      "bid": "217.00",
      "ask": "218.50",
      "open": "217.00",
      "high": "218.50",
      "low": "214.50",
      "close": "216.50",
      "average": "217.1896",
      "volume": "4668",
      "turnover": "1013841",
      "trades": "118"
    },
    {
      "date": "2023-01-02",
      "bid": "217.50",
      "ask": "218.50",
      "open": "216.50",
      "high": "219.00",
      "low": "215.00",
      "close": "217.00",
      "average": "217.1115",
      "volume": "8988",
      "turnover": "1951398.5",
      "trades": "104"
    },
    {
      "date": "2023-01-03",
      "bid": "210.00",
      "ask": "212.50",
      "open": "217.50",
      "high": "218.00",
      "low": "207.50",
      "close": "211.00",
      "average": "211.2262",
      "volume": "12399",
      "turnover": "2618994",
      "trades": "182"
    },
    {
      "date": "2023-01-04",
      "bid": "208.50",
      "ask": "209.50",
      "open": "212.50",
      "high": "213.00",
      "low": "206.50",
      "close": "208.50",
      "average": "208.6681",
      "volume": "3109",
      "turnover": "648749",
      "trades": "65"
    },
    {
      "date": "2023-01-05",
      "bid": "206.00",
      "ask": "207.00",
      "open": "211.00",
      "high": "211.00",
      "low": "206.00",
      "close": "208.50",
      "average": "207.9619",
      "volume": "1746",
      "turnover": "363101.5",
      "trades": "49"
    },
    {
      "date": "2023-01-09",
      "bid": "211.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.00",
      "low": "205.00",
      "close": "212.00",
      "average": "208.7951",
      "volume": "12109",
      "turnover": "2528299.5",
      "trades": "138"
    },
    {
      "date": "2023-01-10",
      "bid": "208.00",
      "ask": "211.00",
      "open": "212.00",
      "high": "215.00",
      "low": "208.00",
      "close": "208.00",
      "average": "212.4891",
      "volume": "7831",
      "turnover": "1664002",
      "trades": "69"
    },
    {
      "date": "2023-01-11",
      "bid": "211.00",
      "ask": "213.50",
      "open": "208.00",
      "high": "215.00",
      "low": "208.00",
      "close": "210.50",
      "average": "211.7432",
      "volume": "3006",
      "turnover": "636500",
      "trades": "72"
    },
    {
      "date": "2023-01-12",
      "bid": "215.00",
      "ask": "215.50",
      "open": "211.50",
      "high": "215.50",
      "low": "207.00",
      "close": "215.00",
      "average": "211.3061",
      "volume": "11543",
      "turnover": "2460994.5",
      "trades": "128"
    },
    {
      "date": "2023-01-13",
      "bid": "212.00",
      "ask": "213.00",
      "open": "215.00",
      "high": "215.00",
      "low": "209.50",
      "close": "212.00",
      "average": "212.3214",
      "volume": "2105",
      "turnover": "446936.5",
      "trades": "50"
    },
    {
      "date": "2023-01-16",
      "bid": "218.50",
      "ask": "220.00",
      "open": "212.50",
      "high": "223.00",
      "low": "212.50",
      "close": "220.00",
      "average": "220.3673",
      "volume": "11008",
      "turnover": "2425803.5",
      "trades": "147"
    },
    {
      "date": "2023-01-17",
      "bid": "219.00",
      "ask": "220.00",
      "open": "222.50",
      "high": "223.00",
      "low": "219.00",
      "close": "220.00",
      "average": "219.941",
      "volume": "6035",
      "turnover": "1327344",
      "trades": "84"
    },
    {
      "date": "2023-01-18",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.50",
      "high": "223.50",
      "low": "214.00",
      "close": "223.00",
      "average": "218.7475",
      "volume": "16807",
      "turnover": "3676489.5",
      "trades": "148"
    },
    {
      "date": "2023-01-19",
      "bid": "220.00",
      "ask": "222.50",
      "open": "222.50",
      "high": "222.50",
      "low": "216.50",
      "close": "220.00",
      "average": "218.6794",
      "volume": "8449",
      "turnover": "1847622",
      "trades": "74"
    },
    {
      "date": "2023-01-20",
      "bid": "222.00",
      "ask": "222.50",
      "open": "219.50",
      "high": "224.00",
      "low": "219.50",
      "close": "222.50",
      "average": "222.284",
      "volume": "3969",
      "turnover": "882251",
      "trades": "68"
    },
    {
      "date": "2023-01-23",
      "bid": "232.00",
      "ask": "232.50",
      "open": "223.00",
      "high": "234.00",
      "low": "223.00",
      "close": "232.50",
      "average": "229.955",
      "volume": "14448",
      "turnover": "3322390.5",
      "trades": "189"
    },
    {
      "date": "2023-01-24",
      "bid": "227.00",
      "ask": "230.00",
      "open": "232.50",
      "high": "232.50",
      "low": "223.50",
      "close": "228.00",
      "average": "228.2802",
      "volume": "13803",
      "turnover": "3150789.5",
      "trades": "185"
    },
    {
      "date": "2023-01-25",
      "bid": "230.50",
      "ask": "231.00",
      "open": "228.00",
      "high": "231.00",
      "low": "222.00",
      "close": "230.50",
      "average": "225.8573",
      "volume": "12565",
      "turnover": "2837896.5",
      "trades": "148"
    },
    {
      "date": "2023-01-26",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.50",
      "high": "232.00",
      "low": "228.00",
      "close": "231.50",
      "average": "230.6464",
      "volume": "1489",
      "turnover": "343432.5",
      "trades": "59"
    },
    {
      "date": "2023-01-27",
      "bid": "232.00",
      "ask": "233.50",
      "open": "231.50",
      "high": "234.50",
      "low": "231.00",
      "close": "233.50",
      "average": "232.8513",
      "volume": "3221",
      "turnover": "750014",
      "trades": "81"
    },
    {
      "date": "2023-01-30",
      "bid": "231.50",
      "ask": "233.00",
      "open": "233.50",
      "high": "235.00",
      "low": "231.00",
      "close": "231.50",
      "average": "233.1497",
      "volume": "1479",
      "turnover": "344813.5",
      "trades": "69"
    },
    {
      "date": "2023-01-31",
      "bid": "231.50",
      "ask": "232.50",
      "open": "231.50",
      "high": "233.00",
      "low": "227.50",
      "close": "231.50",
      "average": "231.6334",
      "volume": "2421",
      "turnover": "560784.5",
      "trades": "52"
    },
    {
      "date": "2023-02-01",
      "bid": "229.00",
      "ask": "230.50",
      "open": "230.00",
      "high": "233.00",
      "low": "226.00",
      "close": "230.00",
      "average": "228.76",
      "volume": "1869",
      "turnover": "427552.5",
      "trades": "51"
    },
    {
      "date": "2023-02-02",
      "bid": "235.00",
      "ask": "235.50",
      "open": "228.00",
      "high": "235.50",
      "low": "221.00",
      "close": "235.50",
      "average": "229.0544",
      "volume": "16175",
      "turnover": "3704938.5",
      "trades": "207"
    },
    {
      "date": "2023-02-03",
      "bid": "231.50",
      "ask": "232.50",
      "open": "235.00",
      "high": "236.00",
      "low": "228.50",
      "close": "231.00",
      "average": "234.0865",
      "volume": "1879",
      "turnover": "439848.5",
      "trades": "76"
    },
    {
      "date": "2023-02-06",
      "bid": "229.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "233.50",
      "low": "228.00",
      "close": "229.00",
      "average": "230.2872",
      "volume": "2371",
      "turnover": "546011",
      "trades": "57"
    },
    {
      "date": "2023-02-07",
      "bid": "230.50",
      "ask": "232.00",
      "open": "227.00",
      "high": "232.00",
      "low": "226.00",
      "close": "232.00",
      "average": "227.7474",
      "volume": "2645",
      "turnover": "602392",
      "trades": "52"
    },
    {
      "date": "2023-02-08",
      "bid": "230.00",
      "ask": "232.50",
      "open": "232.00",
      "high": "235.00",
      "low": "230.00",
      "close": "231.00",
      "average": "233.3578",
      "volume": "3699",
      "turnover": "863190.5",
      "trades": "67"
    },
    {
      "date": "2023-02-09",
      "bid": "222.00",
      "ask": "222.50",
      "open": "231.00",
      "high": "234.00",
      "low": "222.00",
      "close": "225.00",
      "average": "226.4801",
      "volume": "7296",
      "turnover": "1652399",
      "trades": "119"
    },
    {
      "date": "2023-02-10",
      "bid": "225.00",
      "ask": "225.50",
      "open": "235.50",
      "high": "235.50",
      "low": "214.00",
      "close": "226.00",
      "average": "226.3184",
      "volume": "5137",
      "turnover": "1163410",
      "trades": "115"
    },
    {
      "date": "2023-02-13",
      "bid": "233.50",
      "ask": "235.50",
      "open": "236.00",
      "high": "238.00",
      "low": "229.50",
      "close": "233.50",
      "average": "233.5452",
      "volume": "27522",
      "turnover": "6427630",
      "trades": "148"
    },
    {
      "date": "2023-02-14",
      "bid": "243.00",
      "ask": "244.50",
      "open": "233.50",
      "high": "246.00",
      "low": "233.50",
      "close": "244.50",
      "average": "242.921",
      "volume": "12759",
      "turnover": "3099428.5",
      "trades": "239"
    },
    {
      "date": "2023-02-15",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.50",
      "high": "246.00",
      "low": "241.50",
      "close": "245.00",
      "average": "243.6325",
      "volume": "5554",
      "turnover": "1353135",
      "trades": "97"
    },
    {
      "date": "2023-02-16",
      "bid": "245.50",
      "ask": "246.00",
      "open": "245.00",
      "high": "248.00",
      "low": "240.50",
      "close": "246.00",
      "average": "244.7461",
      "volume": "4931",
      "turnover": "1206843",
      "trades": "87"
    },
    {
      "date": "2023-02-17",
      "bid": "246.00",
      "ask": "248.00",
      "open": "245.50",
      "high": "248.00",
      "low": "241.00",
      "close": "247.50",
      "average": "245.6772",
      "volume": "1140",
      "turnover": "280072",
      "trades": "44"
    },
    {
      "date": "2023-02-20",
      "bid": "245.00",
      "ask": "247.50",
      "open": "247.50",
      "high": "247.50",
      "low": "233.50",
      "close": "245.50",
      "average": "244.5579",
      "volume": "1815",
      "turnover": "443872.5",
      "trades": "57"
    },
    {
      "date": "2023-02-21",
      "bid": "245.50",
      "ask": "246.00",
      "open": "245.50",
      "high": "247.00",
      "low": "242.50",
      "close": "245.50",
      "average": "244.4947",
      "volume": "1291",
      "turnover": "315358",
      "trades": "40"
    },
    {
      "date": "2023-02-22",
      "bid": "243.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "246.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.6931",
      "volume": "1129",
      "turnover": "276258.5",
      "trades": "44"
    },
    {
      "date": "2023-02-23",
      "bid": "243.50",
      "ask": "244.50",
      "open": "243.00",
      "high": "244.50",
      "low": "242.00",
      "close": "243.50",
      "average": "243.3866",
      "volume": "1614",
      "turnover": "392612.5",
      "trades": "55"
    },
    {
      "date": "2023-02-24",
      "bid": "243.00",
      "ask": "244.50",
      "open": "243.50",
      "high": "244.50",
      "low": "243.00",
      "close": "243.00",
      "average": "243.9019",
      "volume": "4119",
      "turnover": "1004184",
      "trades": "71"
    },
    {
      "date": "2023-02-27",
      "bid": "243.00",
      "ask": "244.50",
      "open": "243.00",
      "high": "245.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.1131",
      "volume": "1544",
      "turnover": "377095.5",
      "trades": "87"
    },
    {
      "date": "2023-02-28",
      "bid": "237.50",
      "ask": "239.50",
      "open": "245.00",
      "high": "245.00",
      "low": "237.50",
      "close": "239.50",
      "average": "242.4477",
      "volume": "4605",
      "turnover": "1116263.5",
      "trades": "150"
    },
    {
      "date": "2023-03-01",
      "bid": "237.00",
      "ask": "238.50",
      "open": "239.50",
      "high": "243.50",
      "low": "235.50",
      "close": "238.00",
      "average": "238.6982",
      "volume": "3308",
      "turnover": "789613.5",
      "trades": "75"
    },
    {
      "date": "2023-03-02",
      "bid": "233.00",
      "ask": "235.50",
      "open": "238.00",
      "high": "239.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.1979",
      "volume": "52295",
      "turnover": "12247377",
      "trades": "65"
    },
    {
      "date": "2023-03-03",
      "bid": "229.00",
      "ask": "229.50",
      "open": "235.00",
      "high": "236.00",
      "low": "226.00",
      "close": "229.50",
      "average": "230.4966",
      "volume": "5789",
      "turnover": "1334345",
      "trades": "127"
    },
    {
      "date": "2023-03-06",
      "bid": "240.50",
      "ask": "241.50",
      "open": "225.00",
      "high": "242.00",
      "low": "222.00",
      "close": "240.00",
      "average": "232.5396",
      "volume": "39259",
      "turnover": "9129273",
      "trades": "407"
    },
    {
      "date": "2023-03-07",
      "bid": "242.00",
      "ask": "243.00",
      "open": "240.50",
      "high": "248.50",
      "low": "240.50",
      "close": "243.00",
      "average": "243.28",
      "volume": "3981",
      "turnover": "968492.25",
      "trades": "100"
    },
    {
      "date": "2023-03-08",
      "bid": "240.00",
      "ask": "241.00",
      "open": "238.00",
      "high": "242.50",
      "low": "237.50",
      "close": "239.50",
      "average": "241.2512",
      "volume": "4924",
      "turnover": "1187921",
      "trades": "106"
    },
    {
      "date": "2023-03-09",
      "bid": "241.00",
      "ask": "241.50",
      "open": "239.50",
      "high": "242.00",
      "low": "236.00",
      "close": "241.00",
      "average": "239.8507",
      "volume": "3447",
      "turnover": "826765.5",
      "trades": "75"
    },
    {
      "date": "2023-03-10",
      "bid": "241.00",
      "ask": "241.50",
      "open": "240.50",
      "high": "242.00",
      "low": "232.50",
      "close": "241.00",
      "average": "239.0548",
      "volume": "3139",
      "turnover": "750393",
      "trades": "93"
    },
    {
      "date": "2023-03-13",
      "bid": "240.00",
      "ask": "241.50",
      "open": "240.50",
      "high": "245.00",
      "low": "226.50",
      "close": "242.00",
      "average": "236.9872",
      "volume": "18466",
      "turnover": "4376206",
      "trades": "213"
    },
    {
      "date": "2023-03-14",
      "bid": "250.00",
      "ask": "251.50",
      "open": "243.00",
      "high": "251.50",
      "low": "243.00",
      "close": "251.00",
      "average": "249.1499",
      "volume": "94385",
      "turnover": "23516009",
      "trades": "209"
    },
    {
      "date": "2023-03-15",
      "bid": "248.50",
      "ask": "250.50",
      "open": "251.50",
      "high": "252.00",
      "low": "244.50",
      "close": "250.50",
      "average": "248.7538",
      "volume": "4618",
      "turnover": "1148745",
      "trades": "114"
    },
    {
      "date": "2023-03-16",
      "bid": "251.00",
      "ask": "253.00",
      "open": "248.50",
      "high": "255.00",
      "low": "235.00",
      "close": "253.00",
      "average": "250.4887",
      "volume": "5424",
      "turnover": "1358650.5",
      "trades": "129"
    },
    {
      "date": "2023-03-17",
      "bid": "252.50",
      "ask": "253.00",
      "open": "253.50",
      "high": "258.00",
      "low": "251.50",
      "close": "253.50",
      "average": "254.0072",
      "volume": "4375",
      "turnover": "1111281.5",
      "trades": "90"
    },
    {
      "date": "2023-03-20",
      "bid": "252.50",
      "ask": "253.00",
      "open": "253.00",
      "high": "253.50",
      "low": "245.50",
      "close": "252.50",
      "average": "251.0395",
      "volume": "12377",
      "turnover": "3107116.5",
      "trades": "221"
    },
    {
      "date": "2023-03-21",
      "bid": "252.50",
      "ask": "254.00",
      "open": "255.00",
      "high": "255.00",
      "low": "252.50",
      "close": "254.00",
      "average": "254.0172",
      "volume": "3404",
      "turnover": "864674.5",
      "trades": "78"
    },
    {
      "date": "2023-03-22",
      "bid": "251.00",
      "ask": "253.00",
      "open": "254.00",
      "high": "255.00",
      "low": "251.00",
      "close": "251.00",
      "average": "253.525",
      "volume": "2216",
      "turnover": "561811.5",
      "trades": "69"
    },
    {
      "date": "2023-03-23",
      "bid": "254.00",
      "ask": "255.00",
      "open": "250.50",
      "high": "256.00",
      "low": "248.50",
      "close": "254.00",
      "average": "254.4933",
      "volume": "4352",
      "turnover": "1107555",
      "trades": "84"
    },
    {
      "date": "2023-03-24",
      "bid": "253.50",
      "ask": "254.00",
      "open": "254.00",
      "high": "255.00",
      "low": "253.00",
      "close": "253.50",
      "average": "253.9185",
      "volume": "3552",
      "turnover": "901918.5",
      "trades": "74"
    },
    {
      "date": "2023-03-27",
      "bid": "256.50",
      "ask": "257.00",
      "open": "250.00",
      "high": "257.50",
      "low": "249.00",
      "close": "257.00",
      "average": "253.414",
      "volume": "5355",
      "turnover": "1357032",
      "trades": "109"
    },
    {
      "date": "2023-03-28",
      "bid": "248.00",
      "ask": "248.50",
      "open": "257.00",
      "high": "257.00",
      "low": "246.00",
      "close": "247.00",
      "average": "252.139",
      "volume": "5284",
      "turnover": "1332243.25",
      "trades": "142"
    },
    {
      "date": "2023-03-29",
      "bid": "253.50",
      "ask": "254.00",
      "open": "249.00",
      "high": "256.00",
      "low": "249.00",
      "close": "254.50",
      "average": "253.5469",
      "volume": "105646",
      "turnover": "26786214.5",
      "trades": "127"
    },
    {
      "date": "2023-03-30",
      "bid": "254.50",
      "ask": "256.00",
      "open": "255.00",
      "high": "262.50",
      "low": "254.50",
      "close": "254.50",
      "average": "259.7878",
      "volume": "58921",
      "turnover": "15307582",
      "trades": "154"
    },
    {
      "date": "2023-03-31",
      "bid": "254.00",
      "ask": "255.00",
      "open": "254.50",
      "high": "257.50",
      "low": "247.00",
      "close": "255.00",
      "average": "255.2328",
      "volume": "6022",
      "turnover": "1537165.5",
      "trades": "105"
    },
    {
      "date": "2023-04-03",
      "bid": "255.00",
      "ask": "257.00",
      "open": "255.00",
      "high": "259.50",
      "low": "254.00",
      "close": "257.00",
      "average": "257.7657",
      "volume": "7488",
      "turnover": "1930149.5",
      "trades": "230"
    },
    {
      "date": "2023-04-04",
      "bid": "259.50",
      "ask": "260.00",
      "open": "261.50",
      "high": "261.50",
      "low": "257.50",
      "close": "259.00",
      "average": "259.8704",
      "volume": "4775",
      "turnover": "1240881",
      "trades": "115"
    },
    {
      "date": "2023-04-05",
      "bid": "254.50",
      "ask": "255.00",
      "open": "259.50",
      "high": "259.50",
      "low": "254.50",
      "close": "255.00",
      "average": "256.5845",
      "volume": "4355",
      "turnover": "1117425.5",
      "trades": "94"
    },
    {
      "date": "2023-04-06",
      "bid": "250.50",
      "ask": "254.00",
      "open": "256.00",
      "high": "264.00",
      "low": "252.50",
      "close": "252.50",
      "average": "258.6475",
      "volume": "4078",
      "turnover": "1054764.5",
      "trades": "126"
    },
    {
      "date": "2023-04-11",
      "bid": "262.00",
      "ask": "263.00",
      "open": "253.50",
      "high": "263.50",
      "low": "253.50",
      "close": "263.00",
      "average": "261.1511",
      "volume": "4350",
      "turnover": "1136007.5",
      "trades": "143"
    },
    {
      "date": "2023-04-12",
      "bid": "266.00",
      "ask": "266.50",
      "open": "264.00",
      "high": "269.50",
      "low": "264.00",
      "close": "266.50",
      "average": "266.8526",
      "volume": "7329",
      "turnover": "1955763",
      "trades": "162"
    },
    {
      "date": "2023-04-13",
      "bid": "270.50",
      "ask": "272.00",
      "open": "268.00",
      "high": "276.00",
      "low": "263.00",
      "close": "272.00",
      "average": "270.3818",
      "volume": "6344",
      "turnover": "1715309.5",
      "trades": "162"
    },
    {
      "date": "2023-04-14",
      "bid": "267.00",
      "ask": "267.50",
      "open": "272.00",
      "high": "272.00",
      "low": "256.50",
      "close": "270.00",
      "average": "267.5592",
      "volume": "13856",
      "turnover": "3707300",
      "trades": "240"
    },
    {
      "date": "2023-04-17",
      "bid": "262.50",
      "ask": "264.50",
      "open": "269.00",
      "high": "269.00",
      "low": "260.50",
      "close": "264.00",
      "average": "264.0514",
      "volume": "11242",
      "turnover": "2968465.5",
      "trades": "329"
    },
    {
      "date": "2023-04-18",
      "bid": "270.00",
      "ask": "271.50",
      "open": "265.00",
      "high": "273.00",
      "low": "264.00",
      "close": "271.00",
      "average": "269.7193",
      "volume": "2656",
      "turnover": "716374.5",
      "trades": "90"
    },
    {
      "date": "2023-04-19",
      "bid": "269.50",
      "ask": "270.50",
      "open": "270.00",
      "high": "275.00",
      "low": "265.00",
      "close": "269.50",
      "average": "271.0488",
      "volume": "5339",
      "turnover": "1447129.5",
      "trades": "103"
    },
    {
      "date": "2023-04-20",
      "bid": "271.50",
      "ask": "272.00",
      "open": "271.50",
      "high": "272.00",
      "low": "268.00",
      "close": "271.50",
      "average": "271.0729",
      "volume": "1008",
      "turnover": "273241.5",
      "trades": "54"
    },
    {
      "date": "2023-04-21",
      "bid": "268.50",
      "ask": "270.00",
      "open": "271.50",
      "high": "272.50",
      "low": "268.50",
      "close": "270.00",
      "average": "270.7856",
      "volume": "3108",
      "turnover": "839982.5",
      "trades": "69"
    },
    {
      "date": "2023-04-24",
      "bid": "270.00",
      "ask": "270.50",
      "open": "270.00",
      "high": "272.00",
      "low": "268.00",
      "close": "269.00",
      "average": "270.8689",
      "volume": "3735",
      "turnover": "1011695.5",
      "trades": "161"
    },
    {
      "date": "2023-04-25",
      "bid": "268.00",
      "ask": "269.00",
      "open": "272.50",
      "high": "272.50",
      "low": "264.50",
      "close": "267.50",
      "average": "271.3278",
      "volume": "113695",
      "turnover": "30848612",
      "trades": "103"
    },
    {
      "date": "2023-04-26",
      "bid": "270.00",
      "ask": "271.00",
      "open": "267.50",
      "high": "271.50",
      "low": "265.00",
      "close": "271.50",
      "average": "269.5275",
      "volume": "2380",
      "turnover": "641475.5",
      "trades": "85"
    },
    {
      "date": "2023-04-27",
      "bid": "270.00",
      "ask": "270.50",
      "open": "271.50",
      "high": "272.00",
      "low": "269.00",
      "close": "270.00",
      "average": "270.6702",
      "volume": "2065",
      "turnover": "558834.75",
      "trades": "97"
    },
    {
      "date": "2023-04-28",
      "bid": "271.00",
      "ask": "271.50",
      "open": "270.00",
      "high": "271.50",
      "low": "260.00",
      "close": "271.50",
      "average": "264.4827",
      "volume": "3085",
      "turnover": "815929",
      "trades": "127"
    },
    {
      "date": "2023-05-02",
      "bid": "268.50",
      "ask": "270.00",
      "open": "272.00",
      "high": "272.00",
      "low": "258.00",
      "close": "271.50",
      "average": "267.8901",
      "volume": "9680",
      "turnover": "2593176",
      "trades": "190"
    },
    {
      "date": "2023-05-03",
      "bid": "291.00",
      "ask": "292.00",
      "open": "272.50",
      "high": "293.50",
      "low": "272.50",
      "close": "292.00",
      "average": "287.0029",
      "volume": "65411",
      "turnover": "18773159.25",
      "trades": "337"
    },
    {
      "date": "2023-05-04",
      "bid": "295.50",
      "ask": "296.50",
      "open": "292.00",
      "high": "297.00",
      "low": "287.50",
      "close": "295.00",
      "average": "292.4065",
      "volume": "7756",
      "turnover": "2267895.5",
      "trades": "233"
    },
    {
      "date": "2023-05-05",
      "bid": "301.50",
      "ask": "302.50",
      "open": "298.50",
      "high": "304.00",
      "low": "293.00",
      "close": "304.00",
      "average": "299.4973",
      "volume": "7246",
      "turnover": "2170157.5",
      "trades": "237"
    },
    {
      "date": "2023-05-08",
      "bid": "297.50",
      "ask": "299.50",
      "open": "304.00",
      "high": "305.00",
      "low": "295.00",
      "close": "297.50",
      "average": "298.6937",
      "volume": "7115",
      "turnover": "2125205.5",
      "trades": "297"
    },
    {
      "date": "2023-05-09",
      "bid": "290.00",
      "ask": "291.00",
      "open": "298.00",
      "high": "298.00",
      "low": "285.00",
      "close": "292.00",
      "average": "290.3124",
      "volume": "10699",
      "turnover": "3107600",
      "trades": "221"
    },
    {
      "date": "2023-05-10",
      "bid": "295.00",
      "ask": "296.00",
      "open": "292.00",
      "high": "298.50",
      "low": "286.00",
      "close": "296.50",
      "average": "290.6794",
      "volume": "25327",
      "turnover": "7362037",
      "trades": "117"
    },
    {
      "date": "2023-05-11",
      "bid": "298.00",
      "ask": "300.50",
      "open": "296.50",
      "high": "303.50",
      "low": "291.50",
      "close": "301.00",
      "average": "299.1101",
      "volume": "5631",
      "turnover": "1684289",
      "trades": "162"
    },
    {
      "date": "2023-05-12",
      "bid": "293.50",
      "ask": "294.50",
      "open": "301.00",
      "high": "301.00",
      "low": "292.50",
      "close": "293.00",
      "average": "295.9747",
      "volume": "5423",
      "turnover": "1605071",
      "trades": "141"
    },
    {
      "date": "2023-05-15",
      "bid": "295.00",
      "ask": "297.00",
      "open": "293.00",
      "high": "299.00",
      "low": "289.00",
      "close": "297.00",
      "average": "290.8372",
      "volume": "21098",
      "turnover": "6136083.5",
      "trades": "164"
    },
    {
      "date": "2023-05-16",
      "bid": "303.00",
      "ask": "305.00",
      "open": "297.50",
      "high": "305.00",
      "low": "292.50",
      "close": "305.00",
      "average": "295.4774",
      "volume": "33850",
      "turnover": "10001036.75",
      "trades": "174"
    },
    {
      "date": "2023-05-17",
      "bid": "309.00",
      "ask": "309.50",
      "open": "305.00",
      "high": "313.00",
      "low": "301.00",
      "close": "309.00",
      "average": "309.8023",
      "volume": "6760",
      "turnover": "2094263.5",
      "trades": "152"
    },
    {
      "date": "2023-05-19",
      "bid": "314.50",
      "ask": "316.00",
      "open": "309.00",
      "high": "316.00",
      "low": "307.00",
      "close": "316.00",
      "average": "308.5478",
      "volume": "59270",
      "turnover": "18288098.5",
      "trades": "300"
    },
    {
      "date": "2023-05-22",
      "bid": "311.50",
      "ask": "313.00",
      "open": "307.00",
      "high": "328.50",
      "low": "307.00",
      "close": "311.00",
      "average": "317.9558",
      "volume": "11481",
      "turnover": "3650091",
      "trades": "304"
    },
    {
      "date": "2023-05-23",
      "bid": "313.00",
      "ask": "314.00",
      "open": "315.00",
      "high": "319.50",
      "low": "313.00",
      "close": "314.50",
      "average": "316.3236",
      "volume": "7754",
      "turnover": "2452773",
      "trades": "206"
    },
    {
      "date": "2023-05-24",
      "bid": "314.00",
      "ask": "315.50",
      "open": "314.50",
      "high": "320.00",
      "low": "308.00",
      "close": "314.00",
      "average": "315.9677",
      "volume": "6451",
      "turnover": "2038525.5",
      "trades": "179"
    },
    {
      "date": "2023-05-25",
      "bid": "314.00",
      "ask": "315.50",
      "open": "316.50",
      "high": "319.50",
      "low": "313.00",
      "close": "315.00",
      "average": "316.5736",
      "volume": "4411",
      "turnover": "1396675",
      "trades": "177"
    },
    {
      "date": "2023-05-26",
      "bid": "315.00",
      "ask": "316.00",
      "open": "315.00",
      "high": "317.50",
      "low": "308.00",
      "close": "315.00",
      "average": "315.6065",
      "volume": "10811",
      "turnover": "3412058.5",
      "trades": "311"
    },
    {
      "date": "2023-05-29",
      "bid": "313.50",
      "ask": "314.50",
      "open": "316.50",
      "high": "317.00",
      "low": "313.00",
      "close": "313.00",
      "average": "315.2789",
      "volume": "4094",
      "turnover": "1290752",
      "trades": "199"
    },
    {
      "date": "2023-05-30",
      "bid": "310.00",
      "ask": "314.00",
      "open": "315.00",
      "high": "328.00",
      "low": "310.50",
      "close": "311.00",
      "average": "317.1185",
      "volume": "6150",
      "turnover": "1950279",
      "trades": "160"
    },
    {
      "date": "2023-05-31",
      "bid": "304.50",
      "ask": "307.50",
      "open": "310.50",
      "high": "310.50",
      "low": "300.00",
      "close": "304.50",
      "average": "303.9331",
      "volume": "6150",
      "turnover": "1869188.5",
      "trades": "196"
    },
    {
      "date": "2023-06-01",
      "bid": "305.50",
      "ask": "307.50",
      "open": "305.50",
      "high": "312.50",
      "low": "305.00",
      "close": "306.00",
      "average": "308.7008",
      "volume": "6197",
      "turnover": "1917875",
      "trades": "176"
    },
    {
      "date": "2023-06-02",
      "bid": "305.50",
      "ask": "306.00",
      "open": "306.00",
      "high": "316.00",
      "low": "290.00",
      "close": "306.00",
      "average": "302.8059",
      "volume": "7138",
      "turnover": "2161598.25",
      "trades": "216"
    },
    {
      "date": "2023-06-05",
      "bid": "298.00",
      "ask": "300.00",
      "open": "307.00",
      "high": "310.00",
      "low": "289.00",
      "close": "298.00",
      "average": "297.5747",
      "volume": "13767",
      "turnover": "4096377.5",
      "trades": "334"
    },
    {
      "date": "2023-06-07",
      "bid": "293.50",
      "ask": "294.00",
      "open": "298.00",
      "high": "304.00",
      "low": "292.50",
      "close": "294.00",
      "average": "297.9132",
      "volume": "6109",
      "turnover": "1819952",
      "trades": "195"
    },
    {
      "date": "2023-06-08",
      "bid": "296.00",
      "ask": "298.00",
      "open": "293.50",
      "high": "298.50",
      "low": "284.00",
      "close": "298.00",
      "average": "292.7607",
      "volume": "12483",
      "turnover": "3654527",
      "trades": "232"
    },
    {
      "date": "2023-06-09",
      "bid": "304.50",
      "ask": "305.50",
      "open": "305.00",
      "high": "308.50",
      "low": "302.50",
      "close": "305.00",
      "average": "305.8771",
      "volume": "18848",
      "turnover": "5765688",
      "trades": "217"
    },
    {
      "date": "2023-06-12",
      "bid": "301.50",
      "ask": "304.00",
      "open": "303.50",
      "high": "307.50",
      "low": "299.00",
      "close": "302.00",
      "average": "303.0399",
      "volume": "8450",
      "turnover": "2560687.5",
      "trades": "233"
    },
    {
      "date": "2023-06-13",
      "bid": "308.00",
      "ask": "309.50",
      "open": "302.00",
      "high": "310.00",
      "low": "302.00",
      "close": "308.00",
      "average": "305.6631",
      "volume": "8352",
      "turnover": "2558034.25",
      "trades": "162"
    },
    {
      "date": "2023-06-14",
      "bid": "302.00",
      "ask": "303.50",
      "open": "305.00",
      "high": "305.50",
      "low": "296.50",
      "close": "300.50",
      "average": "300.7386",
      "volume": "9983",
      "turnover": "3002188.5",
      "trades": "188"
    },
    {
      "date": "2023-06-15",
      "bid": "293.00",
      "ask": "293.50",
      "open": "300.50",
      "high": "302.50",
      "low": "292.50",
      "close": "292.50",
      "average": "296.1111",
      "volume": "4763",
      "turnover": "1410377",
      "trades": "140"
    },
    {
      "date": "2023-06-16",
      "bid": "287.50",
      "ask": "289.00",
      "open": "292.50",
      "high": "294.50",
      "low": "286.50",
      "close": "287.50",
      "average": "289.9422",
      "volume": "5325",
      "turnover": "1543942",
      "trades": "173"
    },
    {
      "date": "2023-06-19",
      "bid": "278.50",
      "ask": "279.50",
      "open": "284.50",
      "high": "284.50",
      "low": "278.00",
      "close": "278.50",
      "average": "279.9171",
      "volume": "7731",
      "turnover": "2164039",
      "trades": "240"
    },
    {
      "date": "2023-06-20",
      "bid": "276.50",
      "ask": "277.50",
      "open": "278.00",
      "high": "280.00",
      "low": "272.00",
      "close": "276.00",
      "average": "275.7055",
      "volume": "9411",
      "turnover": "2594664",
      "trades": "180"
    },
    {
      "date": "2023-06-21",
      "bid": "266.00",
      "ask": "266.50",
      "open": "272.50",
      "high": "278.00",
      "low": "266.00",
      "close": "266.00",
      "average": "270.7854",
      "volume": "11474",
      "turnover": "3106992",
      "trades": "325"
    },
    {
      "date": "2023-06-22",
      "bid": "270.00",
      "ask": "272.50",
      "open": "264.50",
      "high": "272.00",
      "low": "251.00",
      "close": "272.00",
      "average": "262.6293",
      "volume": "13267",
      "turnover": "3484302.5",
      "trades": "286"
    },
    {
      "date": "2023-06-26",
      "bid": "272.00",
      "ask": "273.00",
      "open": "272.00",
      "high": "274.00",
      "low": "260.00",
      "close": "271.00",
      "average": "266.3975",
      "volume": "13401",
      "turnover": "3569326.5",
      "trades": "255"
    },
    {
      "date": "2023-06-27",
      "bid": "258.50",
      "ask": "260.00",
      "open": "270.00",
      "high": "270.00",
      "low": "258.00",
      "close": "258.00",
      "average": "261.9002",
      "volume": "11013",
      "turnover": "2884601",
      "trades": "257"
    },
    {
      "date": "2023-06-28",
      "bid": "265.50",
      "ask": "267.00",
      "open": "259.00",
      "high": "266.50",
      "low": "254.50",
      "close": "265.50",
      "average": "260.9985",
      "volume": "11684",
      "turnover": "3049506",
      "trades": "203"
    },
    {
      "date": "2023-06-29",
      "bid": "265.00",
      "ask": "267.00",
      "open": "262.50",
      "high": "267.00",
      "low": "262.00",
      "close": "265.50",
      "average": "264.0566",
      "volume": "2640",
      "turnover": "697109.5",
      "trades": "97"
    },
    {
      "date": "2023-06-30",
      "bid": "272.50",
      "ask": "274.50",
      "open": "265.50",
      "high": "275.50",
      "low": "265.50",
      "close": "275.00",
      "average": "271.7249",
      "volume": "8084",
      "turnover": "2196624",
      "trades": "162"
    },
    {
      "date": "2023-07-03",
      "bid": "268.50",
      "ask": "270.00",
      "open": "273.00",
      "high": "273.00",
      "low": "260.50",
      "close": "268.00",
      "average": "265.3974",
      "volume": "10495",
      "turnover": "2785345.5",
      "trades": "293"
    },
    {
      "date": "2023-07-04",
      "bid": "271.50",
      "ask": "273.00",
      "open": "270.00",
      "high": "274.00",
      "low": "268.00",
      "close": "272.50",
      "average": "271.5468",
      "volume": "3757",
      "turnover": "1020201.5",
      "trades": "105"
    },
    {
      "date": "2023-07-05",
      "bid": "268.50",
      "ask": "270.00",
      "open": "272.50",
      "high": "273.50",
      "low": "267.00",
      "close": "269.00",
      "average": "270.3567",
      "volume": "6702",
      "turnover": "1811930.5",
      "trades": "157"
    },
    {
      "date": "2023-07-06",
      "bid": "259.50",
      "ask": "261.00",
      "open": "269.00",
      "high": "271.50",
      "low": "259.50",
      "close": "259.50",
      "average": "264.6755",
      "volume": "9668",
      "turnover": "2555604.25",
      "trades": "173"
    },
    {
      "date": "2023-07-07",
      "bid": "256.00",
      "ask": "257.50",
      "open": "260.00",
      "high": "260.00",
      "low": "254.50",
      "close": "258.00",
      "average": "256.4755",
      "volume": "12131",
      "turnover": "3116838",
      "trades": "158"
    },
    {
      "date": "2023-07-10",
      "bid": "250.50",
      "ask": "252.50",
      "open": "258.00",
      "high": "258.00",
      "low": "250.50",
      "close": "250.50",
      "average": "253.1615",
      "volume": "9146",
      "turnover": "2315415.5",
      "trades": "228"
    },
    {
      "date": "2023-07-11",
      "bid": "251.50",
      "ask": "253.00",
      "open": "251.00",
      "high": "255.00",
      "low": "249.50",
      "close": "252.50",
      "average": "252.2571",
      "volume": "7174",
      "turnover": "1809265.75",
      "trades": "173"
    },
    {
      "date": "2023-07-12",
      "bid": "260.00",
      "ask": "263.00",
      "open": "252.50",
      "high": "262.50",
      "low": "246.00",
      "close": "262.00",
      "average": "250.7815",
      "volume": "40971",
      "turnover": "10276768.5",
      "trades": "270"
    },
    {
      "date": "2023-07-13",
      "bid": "265.00",
      "ask": "268.50",
      "open": "280.00",
      "high": "280.00",
      "low": "264.50",
      "close": "266.50",
      "average": "270.3322",
      "volume": "12102",
      "turnover": "3272561.75",
      "trades": "259"
    },
    {
      "date": "2023-07-14",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.50",
      "high": "268.50",
      "low": "261.50",
      "close": "264.50",
      "average": "264.9165",
      "volume": "4539",
      "turnover": "1202456",
      "trades": "122"
    },
    {
      "date": "2023-07-17",
      "bid": "262.00",
      "ask": "264.00",
      "open": "264.50",
      "high": "267.50",
      "low": "262.00",
      "close": "264.50",
      "average": "264.2106",
      "volume": "3290",
      "turnover": "869253",
      "trades": "99"
    },
    {
      "date": "2023-07-18",
      "bid": "270.00",
      "ask": "271.00",
      "open": "266.50",
      "high": "273.00",
      "low": "264.50",
      "close": "271.00",
      "average": "268.8928",
      "volume": "3125",
      "turnover": "840290",
      "trades": "91"
    },
    {
      "date": "2023-07-19",
      "bid": "269.50",
      "ask": "271.50",
      "open": "271.00",
      "high": "271.00",
      "low": "264.00",
      "close": "269.50",
      "average": "267.6293",
      "volume": "4783",
      "turnover": "1280071",
      "trades": "97"
    },
    {
      "date": "2023-07-20",
      "bid": "269.00",
      "ask": "270.00",
      "open": "266.50",
      "high": "271.50",
      "low": "264.50",
      "close": "270.00",
      "average": "267.9213",
      "volume": "4200",
      "turnover": "1125292",
      "trades": "122"
    },
    {
      "date": "2023-07-21",
      "bid": "261.50",
      "ask": "264.00",
      "open": "270.50",
      "high": "271.00",
      "low": "259.50",
      "close": "262.50",
      "average": "263.6448",
      "volume": "10909",
      "turnover": "2876101",
      "trades": "283"
    },
    {
      "date": "2023-07-24",
      "bid": "270.00",
      "ask": "272.00",
      "open": "262.50",
      "high": "272.00",
      "low": "256.00",
      "close": "270.50",
      "average": "261.9823",
      "volume": "15459",
      "turnover": "4049985",
      "trades": "209"
    },
    {
      "date": "2023-07-25",
      "bid": "279.00",
      "ask": "280.00",
      "open": "270.50",
      "high": "280.00",
      "low": "266.50",
      "close": "280.00",
      "average": "274.5996",
      "volume": "3534",
      "turnover": "970435",
      "trades": "112"
    },
    {
      "date": "2023-07-26",
      "bid": "276.00",
      "ask": "277.50",
      "open": "279.00",
      "high": "282.00",
      "low": "274.00",
      "close": "278.50",
      "average": "277.4648",
      "volume": "3805",
      "turnover": "1055753.5",
      "trades": "147"
    },
    {
      "date": "2023-07-27",
      "bid": "269.50",
      "ask": "274.00",
      "open": "284.00",
      "high": "287.00",
      "low": "269.50",
      "close": "272.00",
      "average": "276.2898",
      "volume": "5276",
      "turnover": "1457705",
      "trades": "140"
    },
    {
      "date": "2023-07-28",
      "bid": "311.00",
      "ask": "312.00",
      "open": "280.50",
      "high": "314.50",
      "low": "280.50",
      "close": "313.00",
      "average": "300.2664",
      "volume": "85499",
      "turnover": "25679581.75",
      "trades": "696"
    },
    {
      "date": "2023-07-31",
      "bid": "314.00",
      "ask": "315.00",
      "open": "311.50",
      "high": "320.00",
      "low": "306.50",
      "close": "315.50",
      "average": "311.6487",
      "volume": "13053",
      "turnover": "4068417.5",
      "trades": "340"
    },
    {
      "date": "2023-08-01",
      "bid": "315.50",
      "ask": "317.00",
      "open": "315.50",
      "high": "317.50",
      "low": "307.00",
      "close": "317.50",
      "average": "311.324",
      "volume": "4896",
      "turnover": "1524242.5",
      "trades": "182"
    },
    {
      "date": "2023-08-02",
      "bid": "308.50",
      "ask": "309.00",
      "open": "317.50",
      "high": "318.00",
      "low": "308.50",
      "close": "308.50",
      "average": "313.9262",
      "volume": "3153",
      "turnover": "989719.5",
      "trades": "151"
    },
    {
      "date": "2023-08-03",
      "bid": "303.50",
      "ask": "309.00",
      "open": "308.50",
      "high": "315.50",
      "low": "303.00",
      "close": "305.50",
      "average": "305.1475",
      "volume": "14115",
      "turnover": "4307151.5",
      "trades": "206"
    },
    {
      "date": "2023-08-04",
      "bid": "308.50",
      "ask": "311.50",
      "open": "305.50",
      "high": "312.00",
      "low": "302.00",
      "close": "311.00",
      "average": "306.1226",
      "volume": "4499",
      "turnover": "1377245.5",
      "trades": "106"
    },
    {
      "date": "2023-08-07",
      "bid": "308.00",
      "ask": "309.50",
      "open": "307.00",
      "high": "312.00",
      "low": "305.50",
      "close": "308.00",
      "average": "307.9175",
      "volume": "2593",
      "turnover": "798430",
      "trades": "90"
    },
    {
      "date": "2023-08-08",
      "bid": "310.00",
      "ask": "310.50",
      "open": "308.00",
      "high": "312.00",
      "low": "305.50",
      "close": "310.00",
      "average": "307.4566",
      "volume": "2798",
      "turnover": "860263.5",
      "trades": "62"
    },
    {
      "date": "2023-08-09",
      "bid": "304.50",
      "ask": "305.50",
      "open": "310.00",
      "high": "310.00",
      "low": "303.50",
      "close": "304.00",
      "average": "306.111",
      "volume": "2004",
      "turnover": "613446.5",
      "trades": "64"
    },
    {
      "date": "2023-08-10",
      "bid": "303.50",
      "ask": "305.00",
      "open": "304.00",
      "high": "308.50",
      "low": "303.00",
      "close": "305.00",
      "average": "304.7035",
      "volume": "1840",
      "turnover": "560654.5",
      "trades": "90"
    },
    {
      "date": "2023-08-11",
      "bid": "294.00",
      "ask": "296.50",
      "open": "305.00",
      "high": "306.00",
      "low": "295.00",
      "close": "295.00",
      "average": "301.481",
      "volume": "7254",
      "turnover": "2186943",
      "trades": "133"
    },
    {
      "date": "2023-08-14",
      "bid": "297.50",
      "ask": "301.50",
      "open": "294.50",
      "high": "301.50",
      "low": "290.50",
      "close": "301.50",
      "average": "295.8187",
      "volume": "2176",
      "turnover": "643701.5",
      "trades": "100"
    },
    {
      "date": "2023-08-15",
      "bid": "296.00",
      "ask": "302.50",
      "open": "301.50",
      "high": "302.50",
      "low": "292.00",
      "close": "302.50",
      "average": "296.009",
      "volume": "2883",
      "turnover": "853394",
      "trades": "91"
    },
    {
      "date": "2023-08-16",
      "bid": "298.50",
      "ask": "301.00",
      "open": "300.00",
      "high": "301.50",
      "low": "293.00",
      "close": "300.50",
      "average": "297.5819",
      "volume": "7183",
      "turnover": "2137531",
      "trades": "117"
    },
    {
      "date": "2023-08-17",
      "bid": "290.00",
      "ask": "297.00",
      "open": "293.00",
      "high": "298.50",
      "low": "288.50",
      "close": "291.00",
      "average": "294.4151",
      "volume": "9811",
      "turnover": "2888506.5",
      "trades": "184"
    },
    {
      "date": "2023-08-18",
      "bid": "288.50",
      "ask": "290.00",
      "open": "291.00",
      "high": "291.00",
      "low": "282.00",
      "close": "290.00",
      "average": "286.3217",
      "volume": "7716",
      "turnover": "2209258",
      "trades": "202"
    },
    {
      "date": "2023-08-21",
      "bid": "288.50",
      "ask": "307.50",
      "open": "286.00",
      "high": "298.50",
      "low": "281.50",
      "close": "298.50",
      "average": "286.7317",
      "volume": "4488",
      "turnover": "1286797.25",
      "trades": "123"
    },
    {
      "date": "2023-08-22",
      "bid": "292.00",
      "ask": "293.50",
      "open": "299.00",
      "high": "303.00",
      "low": "287.50",
      "close": "292.50",
      "average": "293.6745",
      "volume": "3352",
      "turnover": "984397",
      "trades": "122"
    },
    {
      "date": "2023-08-23",
      "bid": "289.50",
      "ask": "291.00",
      "open": "305.00",
      "high": "305.00",
      "low": "286.50",
      "close": "291.00",
      "average": "290.3231",
      "volume": "2128",
      "turnover": "617807.5",
      "trades": "97"
    },
    {
      "date": "2023-08-24",
      "bid": "287.50",
      "ask": "289.50",
      "open": "290.00",
      "high": "295.50",
      "low": "286.50",
      "close": "288.00",
      "average": "291.1774",
      "volume": "2291",
      "turnover": "667087.5",
      "trades": "85"
    },
    {
      "date": "2023-08-25",
      "bid": "283.50",
      "ask": "284.50",
      "open": "285.50",
      "high": "290.00",
      "low": "283.00",
      "close": "283.00",
      "average": "285.4704",
      "volume": "2749",
      "turnover": "785737.75",
      "trades": "102"
    },
    {
      "date": "2023-08-28",
      "bid": "284.00",
      "ask": "286.00",
      "open": "284.50",
      "high": "286.00",
      "low": "282.00",
      "close": "286.00",
      "average": "283.8314",
      "volume": "4350",
      "turnover": "1234666.5",
      "trades": "119"
    },
    {
      "date": "2023-08-29",
      "bid": "281.50",
      "ask": "282.50",
      "open": "285.00",
      "high": "287.00",
      "low": "281.00",
      "close": "282.50",
      "average": "284.7058",
      "volume": "8597",
      "turnover": "2447615.5",
      "trades": "127"
    },
    {
      "date": "2023-08-30",
      "bid": "284.50",
      "ask": "285.00",
      "open": "282.00",
      "high": "285.00",
      "low": "281.00",
      "close": "284.50",
      "average": "283.4205",
      "volume": "3077",
      "turnover": "872085",
      "trades": "97"
    },
    {
      "date": "2023-08-31",
      "bid": "283.50",
      "ask": "284.50",
      "open": "284.00",
      "high": "287.00",
      "low": "282.50",
      "close": "282.50",
      "average": "283.6195",
      "volume": "4934",
      "turnover": "1399954",
      "trades": "101"
    },
    {
      "date": "2023-09-01",
      "bid": "280.00",
      "ask": "281.00",
      "open": "281.00",
      "high": "282.50",
      "low": "276.50",
      "close": "281.50",
      "average": "278.7121",
      "volume": "9147",
      "turnover": "2549242.5",
      "trades": "238"
    },
    {
      "date": "2023-09-04",
      "bid": "289.00",
      "ask": "290.50",
      "open": "279.00",
      "high": "293.50",
      "low": "279.00",
      "close": "290.50",
      "average": "289.795",
      "volume": "6699",
      "turnover": "1941336.5",
      "trades": "178"
    },
    {
      "date": "2023-09-05",
      "bid": "278.50",
      "ask": "281.00",
      "open": "295.00",
      "high": "295.00",
      "low": "278.50",
      "close": "278.50",
      "average": "284.4439",
      "volume": "6287",
      "turnover": "1791162.75",
      "trades": "135"
    },
    {
      "date": "2023-09-06",
      "bid": "276.00",
      "ask": "277.00",
      "open": "278.50",
      "high": "279.50",
      "low": "275.00",
      "close": "275.50",
      "average": "276.8984",
      "volume": "2371",
      "turnover": "656526",
      "trades": "114"
    },
    {
      "date": "2023-09-07",
      "bid": "271.00",
      "ask": "273.50",
      "open": "275.50",
      "high": "275.50",
      "low": "270.50",
      "close": "272.50",
      "average": "272.5521",
      "volume": "5294",
      "turnover": "1442929.5",
      "trades": "143"
    },
    {
      "date": "2023-09-08",
      "bid": "275.50",
      "ask": "276.50",
      "open": "272.50",
      "high": "276.50",
      "low": "270.00",
      "close": "276.50",
      "average": "274.3398",
      "volume": "1523",
      "turnover": "417842.25",
      "trades": "69"
    },
    {
      "date": "2023-09-11",
      "bid": "282.00",
      "ask": "283.00",
      "open": "278.00",
      "high": "284.50",
      "low": "277.00",
      "close": "283.00",
      "average": "281.272",
      "volume": "17709",
      "turnover": "4981045.5",
      "trades": "154"
    },
    {
      "date": "2023-09-12",
      "bid": "272.00",
      "ask": "273.50",
      "open": "282.50",
      "high": "282.50",
      "low": "271.50",
      "close": "272.00",
      "average": "273.9894",
      "volume": "30707",
      "turnover": "8413393.75",
      "trades": "174"
    },
    {
      "date": "2023-09-13",
      "bid": "268.50",
      "ask": "272.00",
      "open": "270.00",
      "high": "270.00",
      "low": "264.50",
      "close": "268.50",
      "average": "266.685",
      "volume": "6058",
      "turnover": "1615578",
      "trades": "135"
    },
    {
      "date": "2023-09-14",
      "bid": "270.00",
      "ask": "271.00",
      "open": "269.00",
      "high": "276.50",
      "low": "269.00",
      "close": "269.00",
      "average": "270.4402",
      "volume": "4780",
      "turnover": "1292704",
      "trades": "160"
    },
    {
      "date": "2023-09-15",
      "bid": "272.00",
      "ask": "275.50",
      "open": "269.00",
      "high": "278.50",
      "low": "269.00",
      "close": "272.50",
      "average": "274.7814",
      "volume": "2738",
      "turnover": "752351.5",
      "trades": "86"
    },
    {
      "date": "2023-09-18",
      "bid": "268.00",
      "ask": "270.00",
      "open": "272.50",
      "high": "272.50",
      "low": "267.00",
      "close": "267.50",
      "average": "268.9955",
      "volume": "261379",
      "turnover": "70309770.5",
      "trades": "99"
    },
    {
      "date": "2023-09-19",
      "bid": "266.50",
      "ask": "268.00",
      "open": "267.50",
      "high": "270.00",
      "low": "265.50",
      "close": "266.50",
      "average": "268.5694",
      "volume": "1694",
      "turnover": "454956.5",
      "trades": "74"
    },
    {
      "date": "2023-09-20",
      "bid": "279.00",
      "ask": "280.00",
      "open": "268.50",
      "high": "283.00",
      "low": "268.50",
      "close": "281.00",
      "average": "276.9998",
      "volume": "9325",
      "turnover": "2583216",
      "trades": "159"
    },
    {
      "date": "2023-09-21",
      "bid": "283.00",
      "ask": "285.00",
      "open": "278.00",
      "high": "287.00",
      "low": "276.00",
      "close": "285.00",
      "average": "278.8889",
      "volume": "56002",
      "turnover": "15618336.5",
      "trades": "214"
    },
    {
      "date": "2023-09-22",
      "bid": "283.00",
      "ask": "285.50",
      "open": "285.00",
      "high": "287.50",
      "low": "278.50",
      "close": "285.00",
      "average": "283.3396",
      "volume": "3351",
      "turnover": "949471",
      "trades": "112"
    },
    {
      "date": "2023-09-25",
      "bid": "291.00",
      "ask": "291.50",
      "open": "293.50",
      "high": "293.50",
      "low": "287.00",
      "close": "291.50",
      "average": "290.6545",
      "volume": "11143",
      "turnover": "3238763",
      "trades": "170"
    },
    {
      "date": "2023-09-26",
      "bid": "279.00",
      "ask": "282.00",
      "open": "291.50",
      "high": "293.00",
      "low": "279.00",
      "close": "279.00",
      "average": "285.8862",
      "volume": "5837",
      "turnover": "1667840.5",
      "trades": "173"
    },
    {
      "date": "2023-09-27",
      "bid": "271.00",
      "ask": "272.00",
      "open": "279.00",
      "high": "279.00",
      "low": "266.50",
      "close": "272.00",
      "average": "271.1514",
      "volume": "9998",
      "turnover": "2710971.5",
      "trades": "241"
    },
    {
      "date": "2023-09-28",
      "bid": "268.50",
      "ask": "270.00",
      "open": "271.50",
      "high": "272.00",
      "low": "265.50",
      "close": "271.50",
      "average": "269.708",
      "volume": "6169",
      "turnover": "1663692.5",
      "trades": "128"
    },
    {
      "date": "2023-09-29",
      "bid": "269.00",
      "ask": "270.00",
      "open": "269.00",
      "high": "274.50",
      "low": "267.50",
      "close": "268.50",
      "average": "271.1471",
      "volume": "14249",
      "turnover": "3865608.75",
      "trades": "323"
    },
    {
      "date": "2023-10-02",
      "bid": "271.00",
      "ask": "272.50",
      "open": "269.00",
      "high": "273.00",
      "low": "269.00",
      "close": "272.50",
      "average": "271.5621",
      "volume": "7677",
      "turnover": "2085205.25",
      "trades": "114"
    },
    {
      "date": "2023-10-03",
      "bid": "269.00",
      "ask": "271.50",
      "open": "272.50",
      "high": "273.00",
      "low": "268.50",
      "close": "269.00",
      "average": "270.6364",
      "volume": "3102",
      "turnover": "839519.5",
      "trades": "106"
    },
    {
      "date": "2023-10-04",
      "bid": "266.00",
      "ask": "266.50",
      "open": "271.50",
      "high": "272.50",
      "low": "265.50",
      "close": "265.50",
      "average": "268.4477",
      "volume": "7198",
      "turnover": "1932286.5",
      "trades": "108"
    },
    {
      "date": "2023-10-05",
      "bid": "267.00",
      "ask": "269.00",
      "open": "267.00",
      "high": "272.00",
      "low": "267.00",
      "close": "267.00",
      "average": "269.4129",
      "volume": "58096",
      "turnover": "15570389.5",
      "trades": "118"
    },
    {
      "date": "2023-10-06",
      "bid": "266.50",
      "ask": "268.50",
      "open": "267.00",
      "high": "269.50",
      "low": "267.00",
      "close": "267.00",
      "average": "267.6186",
      "volume": "2973",
      "turnover": "795630",
      "trades": "83"
    },
    {
      "date": "2023-10-09",
      "bid": "257.00",
      "ask": "260.00",
      "open": "267.00",
      "high": "271.50",
      "low": "255.50",
      "close": "259.50",
      "average": "261.414",
      "volume": "10236",
      "turnover": "2679232.5",
      "trades": "227"
    },
    {
      "date": "2023-10-10",
      "bid": "263.50",
      "ask": "264.00",
      "open": "259.50",
      "high": "268.00",
      "low": "259.50",
      "close": "263.50",
      "average": "262.3061",
      "volume": "267288",
      "turnover": "70110736.5",
      "trades": "148"
    },
    {
      "date": "2023-10-11",
      "bid": "263.00",
      "ask": "264.50",
      "open": "265.00",
      "high": "269.50",
      "low": "262.00",
      "close": "264.00",
      "average": "264.6272",
      "volume": "4115",
      "turnover": "1089814",
      "trades": "121"
    },
    {
      "date": "2023-10-12",
      "bid": "272.00",
      "ask": "274.50",
      "open": "263.50",
      "high": "280.50",
      "low": "258.00",
      "close": "274.00",
      "average": "268.1663",
      "volume": "14844",
      "turnover": "3979181",
      "trades": "210"
    },
    {
      "date": "2023-10-13",
      "bid": "268.00",
      "ask": "268.50",
      "open": "271.50",
      "high": "271.50",
      "low": "265.00",
      "close": "268.50",
      "average": "268.3616",
      "volume": "6990",
      "turnover": "1875847.5",
      "trades": "132"
    },
    {
      "date": "2023-10-16",
      "bid": "267.50",
      "ask": "269.00",
      "open": "268.00",
      "high": "273.50",
      "low": "262.00",
      "close": "268.50",
      "average": "267.2292",
      "volume": "3997",
      "turnover": "1067766.5",
      "trades": "113"
    },
    {
      "date": "2023-10-17",
      "bid": "265.00",
      "ask": "266.00",
      "open": "266.00",
      "high": "275.00",
      "low": "263.00",
      "close": "264.50",
      "average": "266.743",
      "volume": "3136",
      "turnover": "836506",
      "trades": "85"
    },
    {
      "date": "2023-10-18",
      "bid": "255.50",
      "ask": "257.00",
      "open": "260.00",
      "high": "263.50",
      "low": "256.00",
      "close": "256.50",
      "average": "258.5121",
      "volume": "8291",
      "turnover": "2144160.25",
      "trades": "142"
    },
    {
      "date": "2023-10-19",
      "bid": "254.50",
      "ask": "259.50",
      "open": "256.00",
      "high": "257.50",
      "low": "251.00",
      "close": "255.00",
      "average": "253.5656",
      "volume": "4697",
      "turnover": "1190997.5",
      "trades": "99"
    },
    {
      "date": "2023-10-20",
      "bid": "260.00",
      "ask": "265.00",
      "open": "253.50",
      "high": "259.50",
      "low": "247.00",
      "close": "259.00",
      "average": "252.8658",
      "volume": "7780",
      "turnover": "1967349",
      "trades": "176"
    },
    {
      "date": "2023-10-23",
      "bid": "258.00",
      "ask": "260.00",
      "open": "259.00",
      "high": "259.00",
      "low": "249.00",
      "close": "259.00",
      "average": "254.1947",
      "volume": "7545",
      "turnover": "1917899",
      "trades": "127"
    },
    {
      "date": "2023-10-24",
      "bid": "264.00",
      "ask": "265.50",
      "open": "260.00",
      "high": "265.50",
      "low": "254.50",
      "close": "265.50",
      "average": "258.9983",
      "volume": "1779",
      "turnover": "460758",
      "trades": "64"
    },
    {
      "date": "2023-10-25",
      "bid": "256.50",
      "ask": "260.00",
      "open": "268.50",
      "high": "268.50",
      "low": "255.00",
      "close": "257.00",
      "average": "262.7871",
      "volume": "7599",
      "turnover": "1996919.5",
      "trades": "201"
    },
    {
      "date": "2023-10-26",
      "bid": "264.00",
      "ask": "267.00",
      "open": "257.00",
      "high": "267.50",
      "low": "255.50",
      "close": "264.00",
      "average": "263.8762",
      "volume": "9081",
      "turnover": "2396260",
      "trades": "148"
    },
    {
      "date": "2023-10-27",
      "bid": "290.00",
      "ask": "292.00",
      "open": "265.50",
      "high": "292.00",
      "low": "265.50",
      "close": "290.50",
      "average": "282.557",
      "volume": "57092",
      "turnover": "16182015.25",
      "trades": "346"
    },
    {
      "date": "2023-10-30",
      "bid": "281.50",
      "ask": "283.50",
      "open": "291.00",
      "high": "299.50",
      "low": "277.50",
      "close": "280.00",
      "average": "286.0623",
      "volume": "9466",
      "turnover": "2707866",
      "trades": "264"
    },
    {
      "date": "2023-10-31",
      "bid": "282.50",
      "ask": "285.00",
      "open": "280.00",
      "high": "284.50",
      "low": "272.00",
      "close": "284.50",
      "average": "279.312",
      "volume": "5837",
      "turnover": "1631282.5",
      "trades": "148"
    },
    {
      "date": "2023-11-01",
      "bid": "285.50",
      "ask": "289.50",
      "open": "290.00",
      "high": "290.00",
      "low": "282.50",
      "close": "286.00",
      "average": "285.8473",
      "volume": "4271",
      "turnover": "1220486.75",
      "trades": "103"
    },
    {
      "date": "2023-11-02",
      "bid": "302.50",
      "ask": "305.00",
      "open": "286.00",
      "high": "305.00",
      "low": "286.00",
      "close": "304.50",
      "average": "296.4994",
      "volume": "18282",
      "turnover": "5420601.5",
      "trades": "239"
    },
    {
      "date": "2023-11-03",
      "bid": "297.50",
      "ask": "300.00",
      "open": "303.50",
      "high": "303.50",
      "low": "295.50",
      "close": "300.00",
      "average": "297.7553",
      "volume": "9248",
      "turnover": "2761415.5",
      "trades": "88"
    },
    {
      "date": "2023-11-06",
      "bid": "291.00",
      "ask": "292.00",
      "open": "300.00",
      "high": "301.50",
      "low": "290.00",
      "close": "290.00",
      "average": "292.5689",
      "volume": "17801",
      "turnover": "5209655.5",
      "trades": "148"
    },
    {
      "date": "2023-11-07",
      "bid": "286.00",
      "ask": "288.00",
      "open": "290.00",
      "high": "290.00",
      "low": "284.50",
      "close": "286.50",
      "average": "287.9652",
      "volume": "3149",
      "turnover": "906781",
      "trades": "80"
    },
    {
      "date": "2023-11-08",
      "bid": "283.00",
      "ask": "285.00",
      "open": "287.00",
      "high": "287.00",
      "low": "271.00",
      "close": "284.00",
      "average": "282.31",
      "volume": "8187",
      "turnover": "2311608",
      "trades": "122"
    },
    {
      "date": "2023-11-09",
      "bid": "286.00",
      "ask": "287.00",
      "open": "286.50",
      "high": "291.00",
      "low": "280.00",
      "close": "285.00",
      "average": "286.0005",
      "volume": "11397",
      "turnover": "3259547.5",
      "trades": "151"
    },
    {
      "date": "2023-11-10",
      "bid": "292.00",
      "ask": "293.00",
      "open": "286.00",
      "high": "295.00",
      "low": "282.50",
      "close": "292.50",
      "average": "289.45",
      "volume": "3593",
      "turnover": "1039994",
      "trades": "124"
    },
    {
      "date": "2023-11-13",
      "bid": "296.50",
      "ask": "297.50",
      "open": "292.50",
      "high": "298.00",
      "low": "292.50",
      "close": "296.00",
      "average": "295.6445",
      "volume": "3291",
      "turnover": "972966",
      "trades": "86"
    },
    {
      "date": "2023-11-14",
      "bid": "301.50",
      "ask": "302.00",
      "open": "295.50",
      "high": "303.00",
      "low": "293.50",
      "close": "302.00",
      "average": "299.116",
      "volume": "5510",
      "turnover": "1647893",
      "trades": "124"
    },
    {
      "date": "2023-11-15",
      "bid": "300.00",
      "ask": "301.50",
      "open": "302.00",
      "high": "305.00",
      "low": "300.00",
      "close": "300.50",
      "average": "302.6396",
      "volume": "5575",
      "turnover": "1688314.75",
      "trades": "131"
    },
    {
      "date": "2023-11-16",
      "bid": "301.00",
      "ask": "303.00",
      "open": "304.00",
      "high": "306.00",
      "low": "300.00",
      "close": "302.50",
      "average": "304.3157",
      "volume": "24008",
      "turnover": "7306011.5",
      "trades": "246"
    },
    {
      "date": "2023-11-17",
      "bid": "313.50",
      "ask": "316.00",
      "open": "302.50",
      "high": "318.00",
      "low": "302.50",
      "close": "315.50",
      "average": "310.8365",
      "volume": "13097",
      "turnover": "4071025",
      "trades": "244"
    },
    {
      "date": "2023-11-20",
      "bid": "312.00",
      "ask": "314.50",
      "open": "316.00",
      "high": "316.00",
      "low": "309.00",
      "close": "311.50",
      "average": "314.1313",
      "volume": "20811",
      "turnover": "6536892.5",
      "trades": "157"
    },
    {
      "date": "2023-11-21",
      "bid": "306.50",
      "ask": "307.50",
      "open": "314.00",
      "high": "314.00",
      "low": "304.50",
      "close": "306.50",
      "average": "307.249",
      "volume": "5367",
      "turnover": "1649169.5",
      "trades": "182"
    },
    {
      "date": "2023-11-22",
      "bid": "303.50",
      "ask": "308.50",
      "open": "303.00",
      "high": "309.00",
      "low": "303.00",
      "close": "307.50",
      "average": "307.1913",
      "volume": "4957",
      "turnover": "1522787.25",
      "trades": "174"
    },
    {
      "date": "2023-11-23",
      "bid": "303.50",
      "ask": "304.00",
      "open": "307.50",
      "high": "307.50",
      "low": "300.50",
      "close": "304.00",
      "average": "303.8735",
      "volume": "46325",
      "turnover": "14076940.5",
      "trades": "160"
    },
    {
      "date": "2023-11-24",
      "bid": "305.00",
      "ask": "306.00",
      "open": "303.50",
      "high": "307.50",
      "low": "301.00",
      "close": "307.50",
      "average": "304.641",
      "volume": "3390",
      "turnover": "1032814.25",
      "trades": "107"
    },
    {
      "date": "2023-11-27",
      "bid": "304.50",
      "ask": "307.00",
      "open": "307.50",
      "high": "311.00",
      "low": "305.00",
      "close": "305.00",
      "average": "307.722",
      "volume": "4304",
      "turnover": "1324435.5",
      "trades": "132"
    },
    {
      "date": "2023-11-28",
      "bid": "300.50",
      "ask": "302.00",
      "open": "305.00",
      "high": "305.00",
      "low": "299.50",
      "close": "300.50",
      "average": "300.3744",
      "volume": "3602",
      "turnover": "1081948.5",
      "trades": "93"
    },
    {
      "date": "2023-11-29",
      "bid": "301.00",
      "ask": "302.50",
      "open": "300.50",
      "high": "302.50",
      "low": "300.50",
      "close": "300.50",
      "average": "301.2908",
      "volume": "1631",
      "turnover": "491473.75",
      "trades": "59"
    },
    {
      "date": "2023-11-30",
      "bid": "299.00",
      "ask": "300.00",
      "open": "300.50",
      "high": "302.00",
      "low": "298.00",
      "close": "301.50",
      "average": "300.6202",
      "volume": "13852",
      "turnover": "4162669.75",
      "trades": "226"
    },
    {
      "date": "2023-12-01",
      "bid": "309.00",
      "ask": "310.00",
      "open": "303.50",
      "high": "310.00",
      "low": "301.00",
      "close": "310.00",
      "average": "304.9809",
      "volume": "5839",
      "turnover": "1780783.5",
      "trades": "125"
    },
    {
      "date": "2023-12-04",
      "bid": "308.00",
      "ask": "308.50",
      "open": "310.00",
      "high": "310.00",
      "low": "307.50",
      "close": "308.50",
      "average": "308.4913",
      "volume": "42094",
      "turnover": "12985381.5",
      "trades": "210"
    },
    {
      "date": "2023-12-05",
      "bid": "308.00",
      "ask": "309.00",
      "open": "308.50",
      "high": "313.00",
      "low": "308.50",
      "close": "310.00",
      "average": "310.6919",
      "volume": "37548",
      "turnover": "11665969.75",
      "trades": "290"
    },
    {
      "date": "2023-12-06",
      "bid": "307.50",
      "ask": "308.00",
      "open": "310.00",
      "high": "314.50",
      "low": "307.50",
      "close": "307.50",
      "average": "310.6233",
      "volume": "8429",
      "turnover": "2618243.5",
      "trades": "241"
    },
    {
      "date": "2023-12-07",
      "bid": "307.50",
      "ask": "310.00",
      "open": "307.50",
      "high": "312.00",
      "low": "302.50",
      "close": "308.50",
      "average": "308.2007",
      "volume": "11142",
      "turnover": "3433972.5",
      "trades": "170"
    },
    {
      "date": "2023-12-08",
      "bid": "308.50",
      "ask": "310.00",
      "open": "308.50",
      "high": "313.00",
      "low": "307.00",
      "close": "310.00",
      "average": "310.5251",
      "volume": "4957",
      "turnover": "1539273",
      "trades": "144"
    },
    {
      "date": "2023-12-11",
      "bid": "312.50",
      "ask": "314.00",
      "open": "313.50",
      "high": "316.00",
      "low": "309.00",
      "close": "313.00",
      "average": "312.9589",
      "volume": "13403",
      "turnover": "4196624.5",
      "trades": "198"
    },
    {
      "date": "2023-12-12",
      "bid": "319.00",
      "ask": "320.00",
      "open": "312.50",
      "high": "325.00",
      "low": "308.00",
      "close": "319.00",
      "average": "315.359",
      "volume": "71811",
      "turnover": "22646245",
      "trades": "295"
    },
    {
      "date": "2023-12-13",
      "bid": "312.50",
      "ask": "314.50",
      "open": "319.50",
      "high": "324.50",
      "low": "304.50",
      "close": "304.50",
      "average": "313.3416",
      "volume": "33854",
      "turnover": "10607866.5",
      "trades": "721"
    },
    {
      "date": "2023-12-14",
      "bid": "316.50",
      "ask": "320.50",
      "open": "307.00",
      "high": "326.50",
      "low": "307.00",
      "close": "320.00",
      "average": "319.3372",
      "volume": "16833",
      "turnover": "5375595",
      "trades": "304"
    },
    {
      "date": "2023-12-15",
      "bid": "326.00",
      "ask": "327.00",
      "open": "323.50",
      "high": "327.00",
      "low": "320.50",
      "close": "327.00",
      "average": "325.1501",
      "volume": "17499",
      "turnover": "5689802",
      "trades": "286"
    },
    {
      "date": "2023-12-18",
      "bid": "325.50",
      "ask": "326.50",
      "open": "327.00",
      "high": "331.50",
      "low": "323.50",
      "close": "325.50",
      "average": "327.5296",
      "volume": "12673",
      "turnover": "4150782",
      "trades": "199"
    },
    {
      "date": "2023-12-19",
      "bid": "339.00",
      "ask": "340.00",
      "open": "326.50",
      "high": "343.00",
      "low": "326.50",
      "close": "340.00",
      "average": "336.318",
      "volume": "32857",
      "turnover": "11055507.75",
      "trades": "560"
    },
    {
      "date": "2023-12-20",
      "bid": "337.50",
      "ask": "339.00",
      "open": "341.00",
      "high": "344.00",
      "low": "335.50",
      "close": "337.50",
      "average": "339.9006",
      "volume": "11760",
      "turnover": "3997193.5",
      "trades": "270"
    },
    {
      "date": "2023-12-21",
      "bid": "336.00",
      "ask": "337.50",
      "open": "334.50",
      "high": "338.00",
      "low": "333.00",
      "close": "335.50",
      "average": "335.5084",
      "volume": "12644",
      "turnover": "4242168.5",
      "trades": "204"
    },
    {
      "date": "2023-12-22",
      "bid": "337.50",
      "ask": "339.00",
      "open": "339.50",
      "high": "341.50",
      "low": "330.50",
      "close": "340.00",
      "average": "336.9094",
      "volume": "8142",
      "turnover": "2743246.25",
      "trades": "202"
    },
    {
      "date": "2023-12-27",
      "bid": "343.00",
      "ask": "343.50",
      "open": "342.50",
      "high": "347.50",
      "low": "341.50",
      "close": "343.00",
      "average": "344.1541",
      "volume": "8272",
      "turnover": "2846843",
      "trades": "230"
    },
    {
      "date": "2023-12-28",
      "bid": "343.00",
      "ask": "343.50",
      "open": "346.00",
      "high": "346.00",
      "low": "341.50",
      "close": "343.00",
      "average": "343.9831",
      "volume": "6842",
      "turnover": "2353566",
      "trades": "202"
    },
    {
      "date": "2023-12-29",
      "bid": "335.50",
      "ask": "338.00",
      "open": "343.00",
      "high": "348.00",
      "low": "337.50",
      "close": "337.50",
      "average": "343.6294",
      "volume": "8364",
      "turnover": "2874103.5",
      "trades": "244"
    },
    {
      "date": "2024-01-02",
      "bid": "342.00",
      "ask": "344.50",
      "open": "338.50",
      "high": "349.50",
      "low": "337.50",
      "close": "344.00",
      "average": "341.9818",
      "volume": "5977",
      "turnover": "2044840.75",
      "trades": "204"
    },
    {
      "date": "2024-01-03",
      "bid": "330.00",
      "ask": "331.50",
      "open": "344.00",
      "high": "344.00",
      "low": "329.00",
      "close": "330.00",
      "average": "334.0348",
      "volume": "9815",
      "turnover": "3278552",
      "trades": "293"
    },
    {
      "date": "2024-01-04",
      "bid": "323.00",
      "ask": "323.50",
      "open": "330.00",
      "high": "332.50",
      "low": "322.50",
      "close": "323.50",
      "average": "326.6054",
      "volume": "13178",
      "turnover": "4304006",
      "trades": "550"
    },
    {
      "date": "2024-01-05",
      "bid": "319.50",
      "ask": "322.00",
      "open": "323.50",
      "high": "326.00",
      "low": "316.00",
      "close": "320.50",
      "average": "319.8138",
      "volume": "8236",
      "turnover": "2635765.75",
      "trades": "159"
    },
    {
      "date": "2024-01-08",
      "bid": "317.00",
      "ask": "318.00",
      "open": "321.00",
      "high": "342.00",
      "low": "314.00",
      "close": "318.00",
      "average": "320.2008",
      "volume": "7214",
      "turnover": "2308397.75",
      "trades": "228"
    },
    {
      "date": "2024-01-09",
      "bid": "321.50",
      "ask": "323.50",
      "open": "319.50",
      "high": "325.50",
      "low": "319.00",
      "close": "322.50",
      "average": "321.4989",
      "volume": "6090",
      "turnover": "1958443.5",
      "trades": "171"
    },
    {
      "date": "2024-01-10",
      "bid": "314.00",
      "ask": "316.00",
      "open": "324.50",
      "high": "324.50",
      "low": "315.00",
      "close": "316.00",
      "average": "318.7644",
      "volume": "3469",
      "turnover": "1106043",
      "trades": "152"
    },
    {
      "date": "2024-01-11",
      "bid": "309.00",
      "ask": "310.50",
      "open": "318.00",
      "high": "322.00",
      "low": "308.50",
      "close": "308.50",
      "average": "310.2002",
      "volume": "35039",
      "turnover": "10871250.25",
      "trades": "344"
    },
    {
      "date": "2024-01-12",
      "bid": "321.50",
      "ask": "323.50",
      "open": "315.00",
      "high": "323.50",
      "low": "307.00",
      "close": "322.50",
      "average": "313.3082",
      "volume": "21877",
      "turnover": "6842579.75",
      "trades": "252"
    },
    {
      "date": "2024-01-15",
      "bid": "319.00",
      "ask": "320.50",
      "open": "322.50",
      "high": "328.00",
      "low": "319.00",
      "close": "320.50",
      "average": "322.4891",
      "volume": "14183",
      "turnover": "4573510.75",
      "trades": "269"
    },
    {
      "date": "2024-01-16",
      "bid": "320.00",
      "ask": "321.50",
      "open": "320.50",
      "high": "323.50",
      "low": "314.50",
      "close": "320.50",
      "average": "320.0228",
      "volume": "48084",
      "turnover": "15387739.5",
      "trades": "94"
    },
    {
      "date": "2024-01-17",
      "bid": "320.50",
      "ask": "321.50",
      "open": "330.00",
      "high": "330.00",
      "low": "319.00",
      "close": "320.00",
      "average": "322.0393",
      "volume": "5038",
      "turnover": "1622434",
      "trades": "156"
    },
    {
      "date": "2024-01-18",
      "bid": "318.50",
      "ask": "320.00",
      "open": "320.00",
      "high": "324.00",
      "low": "318.00",
      "close": "318.00",
      "average": "320.5447",
      "volume": "15852",
      "turnover": "5081275",
      "trades": "134"
    },
    {
      "date": "2024-01-19",
      "bid": "315.50",
      "ask": "318.00",
      "open": "318.00",
      "high": "318.50",
      "low": "312.50",
      "close": "315.50",
      "average": "315.564",
      "volume": "4420",
      "turnover": "1394793",
      "trades": "177"
    },
    {
      "date": "2024-01-22",
      "bid": "322.00",
      "ask": "325.00",
      "open": "318.00",
      "high": "325.50",
      "low": "317.50",
      "close": "322.50",
      "average": "322.3182",
      "volume": "9294",
      "turnover": "2995625",
      "trades": "174"
    },
    {
      "date": "2024-01-23",
      "bid": "322.00",
      "ask": "325.50",
      "open": "322.50",
      "high": "326.50",
      "low": "320.00",
      "close": "320.00",
      "average": "322.8518",
      "volume": "14254",
      "turnover": "4601935.5",
      "trades": "211"
    },
    {
      "date": "2024-01-24",
      "bid": "319.50",
      "ask": "322.00",
      "open": "321.00",
      "high": "324.50",
      "low": "319.00",
      "close": "319.50",
      "average": "322.465",
      "volume": "10887",
      "turnover": "3510648.5",
      "trades": "109"
    },
    {
      "date": "2024-01-25",
      "bid": "321.50",
      "ask": "322.50",
      "open": "321.50",
      "high": "323.50",
      "low": "316.00",
      "close": "321.50",
      "average": "320.6421",
      "volume": "4134",
      "turnover": "1325587.5",
      "trades": "149"
    },
    {
      "date": "2024-01-26",
      "bid": "324.00",
      "ask": "325.00",
      "open": "320.00",
      "high": "327.00",
      "low": "318.50",
      "close": "323.50",
      "average": "323.7408",
      "volume": "28614",
      "turnover": "9263963",
      "trades": "194"
    },
    {
      "date": "2024-01-29",
      "bid": "322.50",
      "ask": "325.50",
      "open": "325.00",
      "high": "326.00",
      "low": "316.00",
      "close": "321.50",
      "average": "322.4754",
      "volume": "10938",
      "turnover": "3527714.25",
      "trades": "328"
    },
    {
      "date": "2024-01-30",
      "bid": "327.00",
      "ask": "330.00",
      "open": "321.50",
      "high": "331.00",
      "low": "318.50",
      "close": "328.00",
      "average": "322.5621",
      "volume": "17750",
      "turnover": "5723925.5",
      "trades": "208"
    },
    {
      "date": "2024-01-31",
      "bid": "376.50",
      "ask": "378.00",
      "open": "344.00",
      "high": "382.50",
      "low": "344.00",
      "close": "380.00",
      "average": "369.822",
      "volume": "58936",
      "turnover": "21878329",
      "trades": "1181"
    },
    {
      "date": "2024-02-01",
      "bid": "370.00",
      "ask": "371.50",
      "open": "380.00",
      "high": "380.00",
      "low": "368.00",
      "close": "371.00",
      "average": "374.184",
      "volume": "21043",
      "turnover": "7873953",
      "trades": "587"
    },
    {
      "date": "2024-02-02",
      "bid": "372.50",
      "ask": "374.00",
      "open": "372.00",
      "high": "377.00",
      "low": "370.00",
      "close": "372.50",
      "average": "373.2119",
      "volume": "7650",
      "turnover": "2855784.75",
      "trades": "288"
    },
    {
      "date": "2024-02-05",
      "bid": "384.50",
      "ask": "386.00",
      "open": "375.00",
      "high": "388.50",
      "low": "370.00",
      "close": "384.50",
      "average": "380.899",
      "volume": "21334",
      "turnover": "8120038",
      "trades": "605"
    },
    {
      "date": "2024-02-06",
      "bid": "391.50",
      "ask": "392.00",
      "open": "383.50",
      "high": "392.00",
      "low": "381.00",
      "close": "391.00",
      "average": "388.3469",
      "volume": "23379",
      "turnover": "9079162",
      "trades": "585"
    },
    {
      "date": "2024-02-07",
      "bid": "389.00",
      "ask": "390.50",
      "open": "391.50",
      "high": "394.50",
      "low": "385.50",
      "close": "389.50",
      "average": "388.9068",
      "volume": "9118",
      "turnover": "3547139",
      "trades": "323"
    },
    {
      "date": "2024-02-08",
      "bid": "393.00",
      "ask": "394.00",
      "open": "394.50",
      "high": "398.00",
      "low": "390.00",
      "close": "393.00",
      "average": "394.2412",
      "volume": "13375",
      "turnover": "5272932.5",
      "trades": "487"
    },
    {
      "date": "2024-02-09",
      "bid": "394.00",
      "ask": "395.00",
      "open": "397.00",
      "high": "399.00",
      "low": "387.50",
      "close": "393.50",
      "average": "394.0453",
      "volume": "22964",
      "turnover": "9048856",
      "trades": "538"
    },
    {
      "date": "2024-02-12",
      "bid": "389.00",
      "ask": "391.00",
      "open": "395.00",
      "high": "399.00",
      "low": "381.00",
      "close": "388.50",
      "average": "386.9403",
      "volume": "10745",
      "turnover": "4157673.5",
      "trades": "396"
    },
    {
      "date": "2024-02-13",
      "bid": "389.50",
      "ask": "391.00",
      "open": "388.50",
      "high": "393.50",
      "low": "386.00",
      "close": "392.50",
      "average": "391.1001",
      "volume": "8709",
      "turnover": "3405939",
      "trades": "295"
    },
    {
      "date": "2024-02-14",
      "bid": "401.00",
      "ask": "402.00",
      "open": "392.50",
      "high": "401.50",
      "low": "388.00",
      "close": "401.00",
      "average": "395.6241",
      "volume": "10204",
      "turnover": "4036871",
      "trades": "360"
    },
    {
      "date": "2024-02-15",
      "bid": "395.50",
      "ask": "397.00",
      "open": "401.00",
      "high": "402.00",
      "low": "393.00",
      "close": "397.00",
      "average": "398.3367",
      "volume": "18642",
      "turnover": "7425460.5",
      "trades": "468"
    },
    {
      "date": "2024-02-16",
      "bid": "397.00",
      "ask": "398.00",
      "open": "400.50",
      "high": "401.50",
      "low": "395.50",
      "close": "397.50",
      "average": "398.8395",
      "volume": "10615",
      "turnover": "4234240",
      "trades": "339"
    },
    {
      "date": "2024-02-19",
      "bid": "399.50",
      "ask": "400.50",
      "open": "397.50",
      "high": "400.50",
      "low": "394.50",
      "close": "400.50",
      "average": "398.5641",
      "volume": "7040",
      "turnover": "2807126.25",
      "trades": "224"
    },
    {
      "date": "2024-02-20",
      "bid": "393.00",
      "ask": "395.00",
      "open": "400.50",
      "high": "403.50",
      "low": "391.00",
      "close": "393.50",
      "average": "396.7195",
      "volume": "11753",
      "turnover": "4662655.5",
      "trades": "258"
    },
    {
      "date": "2024-02-21",
      "bid": "381.00",
      "ask": "384.50",
      "open": "392.50",
      "high": "392.50",
      "low": "378.00",
      "close": "381.50",
      "average": "382.3656",
      "volume": "9609",
      "turnover": "3674148.5",
      "trades": "334"
    },
    {
      "date": "2024-02-22",
      "bid": "388.50",
      "ask": "389.50",
      "open": "384.50",
      "high": "389.50",
      "low": "381.50",
      "close": "389.00",
      "average": "385.9615",
      "volume": "5835",
      "turnover": "2252085.5",
      "trades": "222"
    },
    {
      "date": "2024-02-23",
      "bid": "389.00",
      "ask": "390.00",
      "open": "389.00",
      "high": "392.50",
      "low": "386.00",
      "close": "390.00",
      "average": "388.9979",
      "volume": "5002",
      "turnover": "1945766.25",
      "trades": "208"
    },
    {
      "date": "2024-02-26",
      "bid": "401.50",
      "ask": "403.00",
      "open": "390.00",
      "high": "403.00",
      "low": "387.50",
      "close": "401.00",
      "average": "395.5083",
      "volume": "14800",
      "turnover": "5852933.5",
      "trades": "419"
    },
    {
      "date": "2024-02-27",
      "bid": "396.50",
      "ask": "398.00",
      "open": "401.00",
      "high": "403.50",
      "low": "395.00",
      "close": "397.00",
      "average": "400.0166",
      "volume": "8812",
      "turnover": "3524953",
      "trades": "277"
    },
    {
      "date": "2024-02-28",
      "bid": "397.00",
      "ask": "398.50",
      "open": "397.00",
      "high": "405.50",
      "low": "397.00",
      "close": "397.50",
      "average": "401.4607",
      "volume": "11391",
      "turnover": "4575387.75",
      "trades": "332"
    },
    {
      "date": "2024-02-29",
      "bid": "402.50",
      "ask": "403.00",
      "open": "400.00",
      "high": "403.00",
      "low": "397.00",
      "close": "403.00",
      "average": "400.4862",
      "volume": "6255",
      "turnover": "2505806.25",
      "trades": "221"
    },
    {
      "date": "2024-03-01",
      "bid": "399.50",
      "ask": "404.00",
      "open": "403.00",
      "high": "409.00",
      "low": "398.00",
      "close": "404.00",
      "average": "404.1022",
      "volume": "8848",
      "turnover": "3575496",
      "trades": "307"
    },
    {
      "date": "2024-03-04",
      "bid": "404.00",
      "ask": "405.00",
      "open": "404.00",
      "high": "409.00",
      "low": "400.00",
      "close": "404.00",
      "average": "405.2768",
      "volume": "25934",
      "turnover": "10516471.25",
      "trades": "384"
    },
    {
      "date": "2024-03-05",
      "bid": "402.00",
      "ask": "404.50",
      "open": "403.00",
      "high": "407.50",
      "low": "398.00",
      "close": "401.50",
      "average": "404.3104",
      "volume": "31462",
      "turnover": "12720431.5",
      "trades": "221"
    },
    {
      "date": "2024-03-06",
      "bid": "394.00",
      "ask": "395.50",
      "open": "401.50",
      "high": "403.50",
      "low": "390.00",
      "close": "394.00",
      "average": "394.1651",
      "volume": "9996",
      "turnover": "3940539.75",
      "trades": "280"
    },
    {
      "date": "2024-03-07",
      "bid": "397.00",
      "ask": "399.00",
      "open": "394.00",
      "high": "399.00",
      "low": "390.50",
      "close": "398.00",
      "average": "395.4317",
      "volume": "7648",
      "turnover": "3022844.5",
      "trades": "167"
    },
    {
      "date": "2024-03-08",
      "bid": "392.00",
      "ask": "394.50",
      "open": "397.00",
      "high": "400.00",
      "low": "390.50",
      "close": "392.00",
      "average": "394.464",
      "volume": "7241",
      "turnover": "2856504",
      "trades": "207"
    },
    {
      "date": "2024-03-11",
      "bid": "384.50",
      "ask": "386.00",
      "open": "392.00",
      "high": "393.00",
      "low": "384.00",
      "close": "384.00",
      "average": "386.8532",
      "volume": "6614",
      "turnover": "2558976.5",
      "trades": "306"
    },
    {
      "date": "2024-03-12",
      "bid": "395.50",
      "ask": "396.00",
      "open": "385.00",
      "high": "396.00",
      "low": "380.50",
      "close": "395.00",
      "average": "391.0696",
      "volume": "12434",
      "turnover": "4867690.5",
      "trades": "350"
    },
    {
      "date": "2024-03-13",
      "bid": "390.50",
      "ask": "391.00",
      "open": "395.00",
      "high": "395.00",
      "low": "385.00",
      "close": "389.00",
      "average": "389.2928",
      "volume": "15330",
      "turnover": "5971398.75",
      "trades": "241"
    },
    {
      "date": "2024-03-14",
      "bid": "382.00",
      "ask": "382.50",
      "open": "389.00",
      "high": "391.00",
      "low": "382.50",
      "close": "382.50",
      "average": "384.7629",
      "volume": "7849",
      "turnover": "3023524.25",
      "trades": "259"
    },
    {
      "date": "2024-03-15",
      "bid": "384.50",
      "ask": "385.50",
      "open": "382.50",
      "high": "387.00",
      "low": "379.00",
      "close": "387.00",
      "average": "384.3867",
      "volume": "7936",
      "turnover": "3051121.75",
      "trades": "202"
    },
    {
      "date": "2024-03-18",
      "bid": "379.50",
      "ask": "380.50",
      "open": "385.00",
      "high": "387.00",
      "low": "375.00",
      "close": "379.50",
      "average": "381.6465",
      "volume": "10988",
      "turnover": "4193276.5",
      "trades": "278"
    },
    {
      "date": "2024-03-19",
      "bid": "372.00",
      "ask": "374.00",
      "open": "375.00",
      "high": "379.00",
      "low": "369.50",
      "close": "371.00",
      "average": "372.9119",
      "volume": "13752",
      "turnover": "5128894.75",
      "trades": "410"
    },
    {
      "date": "2024-03-20",
      "bid": "375.50",
      "ask": "376.50",
      "open": "370.50",
      "high": "382.00",
      "low": "367.00",
      "close": "376.50",
      "average": "372.2652",
      "volume": "76556",
      "turnover": "28499227",
      "trades": "505"
    },
    {
      "date": "2024-03-21",
      "bid": "377.50",
      "ask": "378.00",
      "open": "380.00",
      "high": "382.00",
      "low": "372.50",
      "close": "379.00",
      "average": "375.83",
      "volume": "13401",
      "turnover": "5036689.5",
      "trades": "349"
    },
    {
      "date": "2024-03-22",
      "bid": "374.00",
      "ask": "374.50",
      "open": "374.00",
      "high": "380.00",
      "low": "372.50",
      "close": "373.50",
      "average": "375.4109",
      "volume": "10844",
      "turnover": "4070956",
      "trades": "341"
    },
    {
      "date": "2024-03-25",
      "bid": "377.50",
      "ask": "379.00",
      "open": "370.00",
      "high": "379.00",
      "low": "358.00",
      "close": "379.00",
      "average": "367.4365",
      "volume": "22981",
      "turnover": "8436476.5",
      "trades": "709"
    },
    {
      "date": "2024-03-26",
      "bid": "386.50",
      "ask": "387.50",
      "open": "380.00",
      "high": "395.50",
      "low": "380.00",
      "close": "387.50",
      "average": "387.8747",
      "volume": "12768",
      "turnover": "4952436.5",
      "trades": "451"
    },
    {
      "date": "2024-03-27",
      "bid": "379.00",
      "ask": "381.00",
      "open": "387.50",
      "high": "393.50",
      "low": "379.50",
      "close": "379.50",
      "average": "387.6186",
      "volume": "9266",
      "turnover": "3591198",
      "trades": "244"
    },
    {
      "date": "2024-03-28",
      "bid": "381.00",
      "ask": "382.00",
      "open": "381.00",
      "high": "383.50",
      "low": "378.00",
      "close": "382.00",
      "average": "380.1247",
      "volume": "3403",
      "turnover": "1293794.75",
      "trades": "165"
    },
    {
      "date": "2024-04-02",
      "bid": "374.50",
      "ask": "375.50",
      "open": "378.50",
      "high": "383.50",
      "low": "374.00",
      "close": "374.50",
      "average": "375.9482",
      "volume": "12660",
      "turnover": "4765928.75",
      "trades": "305"
    },
    {
      "date": "2024-04-03",
      "bid": "386.50",
      "ask": "388.00",
      "open": "374.50",
      "high": "390.00",
      "low": "374.00",
      "close": "390.00",
      "average": "381.4616",
      "volume": "10394",
      "turnover": "3960719.75",
      "trades": "324"
    },
    {
      "date": "2024-04-04",
      "bid": "409.50",
      "ask": "411.50",
      "open": "390.00",
      "high": "412.00",
      "low": "390.00",
      "close": "412.00",
      "average": "403.3229",
      "volume": "23644",
      "turnover": "9527084.5",
      "trades": "482"
    },
    {
      "date": "2024-04-05",
      "bid": "401.00",
      "ask": "403.00",
      "open": "412.00",
      "high": "412.00",
      "low": "396.50",
      "close": "400.50",
      "average": "401.5473",
      "volume": "17869",
      "turnover": "7174924.25",
      "trades": "369"
    },
    {
      "date": "2024-04-08",
      "bid": "410.50",
      "ask": "411.00",
      "open": "402.00",
      "high": "413.00",
      "low": "398.50",
      "close": "410.50",
      "average": "408.3493",
      "volume": "11054",
      "turnover": "4513893",
      "trades": "322"
    },
    {
      "date": "2024-04-09",
      "bid": "408.00",
      "ask": "409.50",
      "open": "411.00",
      "high": "420.00",
      "low": "406.50",
      "close": "408.50",
      "average": "415.3401",
      "volume": "55812",
      "turnover": "23190112.25",
      "trades": "512"
    },
    {
      "date": "2024-04-10",
      "bid": "412.50",
      "ask": "413.00",
      "open": "408.50",
      "high": "417.00",
      "low": "404.00",
      "close": "413.50",
      "average": "412.4673",
      "volume": "9887",
      "turnover": "4080355.75",
      "trades": "329"
    },
    {
      "date": "2024-04-11",
      "bid": "412.00",
      "ask": "414.00",
      "open": "413.50",
      "high": "424.00",
      "low": "404.00",
      "close": "411.50",
      "average": "413.3539",
      "volume": "10996",
      "turnover": "4545544.5",
      "trades": "353"
    },
    {
      "date": "2024-04-12",
      "bid": "411.50",
      "ask": "413.00",
      "open": "413.00",
      "high": "422.50",
      "low": "411.50",
      "close": "413.00",
      "average": "418.0989",
      "volume": "7594",
      "turnover": "3175528.75",
      "trades": "271"
    },
    {
      "date": "2024-04-15",
      "bid": "410.50",
      "ask": "411.50",
      "open": "413.50",
      "high": "420.00",
      "low": "410.50",
      "close": "411.00",
      "average": "415.0514",
      "volume": "9728",
      "turnover": "4039298.25",
      "trades": "266"
    },
    {
      "date": "2024-04-16",
      "bid": "410.00",
      "ask": "410.50",
      "open": "407.00",
      "high": "413.00",
      "low": "402.00",
      "close": "410.50",
      "average": "408.6308",
      "volume": "6620",
      "turnover": "2705246",
      "trades": "287"
    },
    {
      "date": "2024-04-17",
      "bid": "404.50",
      "ask": "405.00",
      "open": "402.50",
      "high": "415.00",
      "low": "401.50",
      "close": "402.50",
      "average": "408.6895",
      "volume": "9188",
      "turnover": "3755035.5",
      "trades": "301"
    },
    {
      "date": "2024-04-18",
      "bid": "401.50",
      "ask": "402.50",
      "open": "404.50",
      "high": "407.00",
      "low": "394.00",
      "close": "402.00",
      "average": "400.4555",
      "volume": "23239",
      "turnover": "9306189.75",
      "trades": "239"
    },
    {
      "date": "2024-04-19",
      "bid": "400.00",
      "ask": "401.00",
      "open": "402.00",
      "high": "402.00",
      "low": "392.50",
      "close": "399.00",
      "average": "396.8612",
      "volume": "5306",
      "turnover": "2105745.5",
      "trades": "177"
    },
    {
      "date": "2024-04-22",
      "bid": "399.50",
      "ask": "401.50",
      "open": "399.00",
      "high": "406.50",
      "low": "392.50",
      "close": "400.50",
      "average": "399.5218",
      "volume": "8777",
      "turnover": "3506607.5",
      "trades": "361"
    },
    {
      "date": "2024-04-23",
      "bid": "418.00",
      "ask": "419.00",
      "open": "400.50",
      "high": "419.50",
      "low": "400.50",
      "close": "418.00",
      "average": "410.6917",
      "volume": "12729",
      "turnover": "5227899.5",
      "trades": "396"
    },
    {
      "date": "2024-04-24",
      "bid": "421.50",
      "ask": "422.00",
      "open": "423.00",
      "high": "423.00",
      "low": "418.00",
      "close": "422.00",
      "average": "421.4251",
      "volume": "9876",
      "turnover": "4161994",
      "trades": "244"
    },
    {
      "date": "2024-04-25",
      "bid": "412.00",
      "ask": "415.00",
      "open": "422.50",
      "high": "423.50",
      "low": "412.50",
      "close": "412.50",
      "average": "418.6751",
      "volume": "4509",
      "turnover": "1887958.25",
      "trades": "213"
    },
    {
      "date": "2024-04-26",
      "bid": "420.50",
      "ask": "422.00",
      "open": "412.50",
      "high": "421.50",
      "low": "410.50",
      "close": "421.50",
      "average": "417.8385",
      "volume": "7869",
      "turnover": "3279801.75",
      "trades": "260"
    },
    {
      "date": "2024-04-29",
      "bid": "430.00",
      "ask": "432.00",
      "open": "422.50",
      "high": "433.00",
      "low": "422.00",
      "close": "432.00",
      "average": "428.4694",
      "volume": "14000",
      "turnover": "5998607.5",
      "trades": "450"
    },
    {
      "date": "2024-04-30",
      "bid": "432.50",
      "ask": "436.00",
      "open": "432.50",
      "high": "437.00",
      "low": "428.50",
      "close": "435.50",
      "average": "432.2699",
      "volume": "5153",
      "turnover": "2227487",
      "trades": "175"
    },
    {
      "date": "2024-05-02",
      "bid": "427.00",
      "ask": "428.50",
      "open": "435.50",
      "high": "437.50",
      "low": "424.50",
      "close": "426.50",
      "average": "429.566",
      "volume": "8355",
      "turnover": "3590503.25",
      "trades": "341"
    },
    {
      "date": "2024-05-03",
      "bid": "465.00",
      "ask": "466.00",
      "open": "463.00",
      "high": "474.50",
      "low": "458.50",
      "close": "465.00",
      "average": "465.2926",
      "volume": "47378",
      "turnover": "22011340.5",
      "trades": "920"
    },
    {
      "date": "2024-05-06",
      "bid": "469.50",
      "ask": "470.50",
      "open": "468.00",
      "high": "473.50",
      "low": "455.00",
      "close": "470.00",
      "average": "467.5657",
      "volume": "22233",
      "turnover": "10411763.25",
      "trades": "684"
    },
    {
      "date": "2024-05-07",
      "bid": "468.00",
      "ask": "469.00",
      "open": "470.00",
      "high": "473.50",
      "low": "461.00",
      "close": "469.00",
      "average": "469.6353",
      "volume": "210300",
      "turnover": "97318901",
      "trades": "383"
    },
    {
      "date": "2024-05-08",
      "bid": "487.00",
      "ask": "488.00",
      "open": "466.50",
      "high": "489.00",
      "low": "466.50",
      "close": "487.50",
      "average": "479.1354",
      "volume": "10239",
      "turnover": "4909516.5",
      "trades": "379"
    },
    {
      "date": "2024-05-10",
      "bid": "498.00",
      "ask": "498.50",
      "open": "488.50",
      "high": "502.00",
      "low": "480.00",
      "close": "502.00",
      "average": "489.0748",
      "volume": "39781",
      "turnover": "19455885.75",
      "trades": "612"
    },
    {
      "date": "2024-05-13",
      "bid": "492.50",
      "ask": "494.50",
      "open": "502.00",
      "high": "508.00",
      "low": "489.00",
      "close": "494.00",
      "average": "502.7435",
      "volume": "32190",
      "turnover": "16184011",
      "trades": "627"
    },
    {
      "date": "2024-05-14",
      "bid": "489.00",
      "ask": "491.00",
      "open": "493.50",
      "high": "497.00",
      "low": "486.00",
      "close": "488.00",
      "average": "492.2771",
      "volume": "12723",
      "turnover": "6262388",
      "trades": "429"
    },
    {
      "date": "2024-05-15",
      "bid": "495.50",
      "ask": "496.50",
      "open": "490.00",
      "high": "500.00",
      "low": "489.00",
      "close": "494.50",
      "average": "493.9623",
      "volume": "13327",
      "turnover": "6583063",
      "trades": "499"
    },
    {
      "date": "2024-05-16",
      "bid": "501.00",
      "ask": "502.00",
      "open": "496.50",
      "high": "503.00",
      "low": "490.00",
      "close": "503.00",
      "average": "497.9523",
      "volume": "11445",
      "turnover": "5696561.25",
      "trades": "394"
    },
    {
      "date": "2024-05-17",
      "bid": "505.00",
      "ask": "508.00",
      "open": "503.00",
      "high": "509.00",
      "low": "493.00",
      "close": "508.00",
      "average": "501.2077",
      "volume": "11072",
      "turnover": "5549371.5",
      "trades": "336"
    },
    {
      "date": "2024-05-20",
      "bid": "529.00",
      "ask": "531.00",
      "open": "508.00",
      "high": "532.00",
      "low": "507.00",
      "close": "532.00",
      "average": "521.3246",
      "volume": "18651",
      "turnover": "9723226",
      "trades": "648"
    },
    {
      "date": "2024-05-21",
      "bid": "517.00",
      "ask": "518.00",
      "open": "533.00",
      "high": "547.00",
      "low": "512.00",
      "close": "517.00",
      "average": "530.744",
      "volume": "28006",
      "turnover": "14862889",
      "trades": "1173"
    },
    {
      "date": "2024-05-22",
      "bid": "518.00",
      "ask": "519.00",
      "open": "526.00",
      "high": "534.00",
      "low": "517.00",
      "close": "517.00",
      "average": "524.6166",
      "volume": "20041",
      "turnover": "10516401.5",
      "trades": "590"
    },
    {
      "date": "2024-05-23",
      "bid": "518.00",
      "ask": "520.00",
      "open": "522.00",
      "high": "522.00",
      "low": "512.00",
      "close": "519.00",
      "average": "517.0185",
      "volume": "6376",
      "turnover": "3297916.5",
      "trades": "259"
    },
    {
      "date": "2024-05-24",
      "bid": "528.00",
      "ask": "529.00",
      "open": "513.00",
      "high": "533.00",
      "low": "513.00",
      "close": "530.00",
      "average": "526.815",
      "volume": "15630",
      "turnover": "8229694",
      "trades": "484"
    },
    {
      "date": "2024-05-27",
      "bid": "519.00",
      "ask": "520.00",
      "open": "531.00",
      "high": "534.00",
      "low": "516.00",
      "close": "518.00",
      "average": "522.8531",
      "volume": "7499",
      "turnover": "3921570",
      "trades": "394"
    },
    {
      "date": "2024-05-28",
      "bid": "513.00",
      "ask": "515.00",
      "open": "518.00",
      "high": "519.00",
      "low": "507.00",
      "close": "513.00",
      "average": "511.765",
      "volume": "11776",
      "turnover": "6026532",
      "trades": "536"
    },
    {
      "date": "2024-05-29",
      "bid": "510.00",
      "ask": "514.00",
      "open": "513.00",
      "high": "517.00",
      "low": "510.00",
      "close": "511.00",
      "average": "512.5135",
      "volume": "23399",
      "turnover": "11994051",
      "trades": "372"
    },
    {
      "date": "2024-05-30",
      "bid": "513.00",
      "ask": "515.00",
      "open": "511.00",
      "high": "516.00",
      "low": "503.00",
      "close": "513.00",
      "average": "513.1691",
      "volume": "44140",
      "turnover": "22651981",
      "trades": "506"
    },
    {
      "date": "2024-05-31",
      "bid": "546.00",
      "ask": "547.00",
      "open": "513.00",
      "high": "547.00",
      "low": "503.00",
      "close": "539.00",
      "average": "529.51",
      "volume": "48559",
      "turnover": "25714699",
      "trades": "1471"
    },
    {
      "date": "2024-06-03",
      "bid": "531.00",
      "ask": "536.00",
      "open": "544.00",
      "high": "547.00",
      "low": "531.00",
      "close": "533.00",
      "average": "539.2165",
      "volume": "23938",
      "turnover": "12939152",
      "trades": "566"
    },
    {
      "date": "2024-06-04",
      "bid": "526.00",
      "ask": "528.00",
      "open": "533.00",
      "high": "541.00",
      "low": "525.00",
      "close": "525.00",
      "average": "531.7725",
      "volume": "9855",
      "turnover": "5237244.5",
      "trades": "417"
    },
    {
      "date": "2024-06-05",
      "bid": "563.00",
      "ask": "564.00",
      "open": "528.00",
      "high": "564.00",
      "low": "524.00",
      "close": "564.00",
      "average": "535.9661",
      "volume": "87392",
      "turnover": "46841216.5",
      "trades": "810"
    },
    {
      "date": "2024-06-07",
      "bid": "554.00",
      "ask": "555.00",
      "open": "564.00",
      "high": "564.00",
      "low": "551.00",
      "close": "553.00",
      "average": "557.05",
      "volume": "22263",
      "turnover": "12402047.5",
      "trades": "838"
    },
    {
      "date": "2024-06-10",
      "bid": "557.00",
      "ask": "558.00",
      "open": "554.00",
      "high": "560.00",
      "low": "552.00",
      "close": "557.00",
      "average": "557.1598",
      "volume": "22622",
      "turnover": "12621877",
      "trades": "527"
    },
    {
      "date": "2024-06-11",
      "bid": "549.00",
      "ask": "551.00",
      "open": "559.00",
      "high": "563.00",
      "low": "549.00",
      "close": "549.00",
      "average": "552.8323",
      "volume": "10804",
      "turnover": "5972804.5",
      "trades": "398"
    },
    {
      "date": "2024-06-12",
      "bid": "554.00",
      "ask": "555.00",
      "open": "549.00",
      "high": "560.00",
      "low": "535.00",
      "close": "550.00",
      "average": "550.0238",
      "volume": "19302",
      "turnover": "10616142.5",
      "trades": "584"
    },
    {
      "date": "2024-06-13",
      "bid": "540.00",
      "ask": "543.00",
      "open": "561.00",
      "high": "561.00",
      "low": "540.00",
      "close": "540.00",
      "average": "547.8065",
      "volume": "6099",
      "turnover": "3339986.5",
      "trades": "283"
    },
    {
      "date": "2024-06-14",
      "bid": "534.00",
      "ask": "537.00",
      "open": "541.00",
      "high": "558.00",
      "low": "533.00",
      "close": "537.00",
      "average": "539.24",
      "volume": "8787",
      "turnover": "4737179.5",
      "trades": "433"
    },
    {
      "date": "2024-06-17",
      "bid": "513.00",
      "ask": "515.00",
      "open": "537.00",
      "high": "537.00",
      "low": "512.00",
      "close": "514.00",
      "average": "519.4427",
      "volume": "18317",
      "turnover": "9515729.5",
      "trades": "655"
    },
    {
      "date": "2024-06-18",
      "bid": "534.00",
      "ask": "536.00",
      "open": "515.00",
      "high": "538.00",
      "low": "514.00",
      "close": "535.00",
      "average": "526.4879",
      "volume": "15375",
      "turnover": "8097568.5",
      "trades": "486"
    },
    {
      "date": "2024-06-19",
      "bid": "536.00",
      "ask": "538.00",
      "open": "541.00",
      "high": "541.00",
      "low": "532.00",
      "close": "535.00",
      "average": "536.4902",
      "volume": "9553",
      "turnover": "5125068",
      "trades": "394"
    },
    {
      "date": "2024-06-20",
      "bid": "526.00",
      "ask": "528.00",
      "open": "536.00",
      "high": "540.00",
      "low": "527.00",
      "close": "527.00",
      "average": "533.6512",
      "volume": "9170",
      "turnover": "4893582",
      "trades": "322"
    },
    {
      "date": "2024-06-24",
      "bid": "514.00",
      "ask": "517.00",
      "open": "521.00",
      "high": "522.00",
      "low": "509.00",
      "close": "514.00",
      "average": "513.7866",
      "volume": "15652",
      "turnover": "8041807",
      "trades": "480"
    },
    {
      "date": "2024-06-25",
      "bid": "501.00",
      "ask": "504.00",
      "open": "513.00",
      "high": "513.00",
      "low": "497.00",
      "close": "500.00",
      "average": "504.5134",
      "volume": "17669",
      "turnover": "8914122",
      "trades": "676"
    },
    {
      "date": "2024-06-26",
      "bid": "499.50",
      "ask": "501.00",
      "open": "501.00",
      "high": "507.00",
      "low": "498.00",
      "close": "500.00",
      "average": "500.9459",
      "volume": "7608",
      "turnover": "3812942.25",
      "trades": "327"
    },
    {
      "date": "2024-06-27",
      "bid": "500.00",
      "ask": "502.00",
      "open": "500.00",
      "high": "508.00",
      "low": "499.00",
      "close": "502.00",
      "average": "501.7649",
      "volume": "6383",
      "turnover": "3203300.25",
      "trades": "292"
    },
    {
      "date": "2024-06-28",
      "bid": "499.50",
      "ask": "500.00",
      "open": "512.00",
      "high": "512.00",
      "low": "492.00",
      "close": "499.00",
      "average": "497.8784",
      "volume": "12573",
      "turnover": "6262467.5",
      "trades": "462"
    },
    {
      "date": "2024-07-01",
      "bid": "520.00",
      "ask": "523.00",
      "open": "514.00",
      "high": "529.00",
      "low": "500.00",
      "close": "523.00",
      "average": "516.4332",
      "volume": "11690",
      "turnover": "6028016",
      "trades": "493"
    },
    {
      "date": "2024-07-02",
      "bid": "510.00",
      "ask": "514.00",
      "open": "523.00",
      "high": "523.00",
      "low": "502.00",
      "close": "511.00",
      "average": "512.3878",
      "volume": "9339",
      "turnover": "4783352",
      "trades": "497"
    },
    {
      "date": "2024-07-03",
      "bid": "524.00",
      "ask": "525.00",
      "open": "511.00",
      "high": "526.00",
      "low": "506.00",
      "close": "526.00",
      "average": "520.2633",
      "volume": "6427",
      "turnover": "3343693",
      "trades": "295"
    },
    {
      "date": "2024-07-04",
      "bid": "519.00",
      "ask": "520.00",
      "open": "529.00",
      "high": "529.00",
      "low": "512.00",
      "close": "519.00",
      "average": "519.579",
      "volume": "7437",
      "turnover": "3863945",
      "trades": "386"
    },
    {
      "date": "2024-07-05",
      "bid": "529.00",
      "ask": "530.00",
      "open": "519.00",
      "high": "533.00",
      "low": "519.00",
      "close": "529.00",
      "average": "527.7721",
      "volume": "6973",
      "turnover": "3680228",
      "trades": "283"
    },
    {
      "date": "2024-07-08",
      "bid": "551.00",
      "ask": "554.00",
      "open": "530.00",
      "high": "555.00",
      "low": "526.00",
      "close": "553.00",
      "average": "544.3367",
      "volume": "11973",
      "turnover": "6513180",
      "trades": "487"
    },
    {
      "date": "2024-07-09",
      "bid": "541.00",
      "ask": "544.00",
      "open": "554.00",
      "high": "555.00",
      "low": "539.00",
      "close": "544.00",
      "average": "546.2857",
      "volume": "9534",
      "turnover": "5207480",
      "trades": "430"
    },
    {
      "date": "2024-07-10",
      "bid": "538.00",
      "ask": "541.00",
      "open": "544.00",
      "high": "546.00",
      "low": "531.00",
      "close": "539.00",
      "average": "538.7119",
      "volume": "6472",
      "turnover": "3486794",
      "trades": "264"
    },
    {
      "date": "2024-07-11",
      "bid": "543.00",
      "ask": "546.00",
      "open": "540.00",
      "high": "553.00",
      "low": "537.00",
      "close": "545.00",
      "average": "546.1087",
      "volume": "5693",
      "turnover": "3108927.5",
      "trades": "308"
    },
    {
      "date": "2024-07-12",
      "bid": "557.00",
      "ask": "561.00",
      "open": "545.00",
      "high": "563.00",
      "low": "536.00",
      "close": "561.00",
      "average": "552.1138",
      "volume": "21359",
      "turnover": "11766123",
      "trades": "387"
    },
    {
      "date": "2024-07-15",
      "bid": "577.00",
      "ask": "579.00",
      "open": "562.00",
      "high": "579.00",
      "low": "562.00",
      "close": "576.00",
      "average": "571.3022",
      "volume": "11872",
      "turnover": "6782653",
      "trades": "539"
    },
    {
      "date": "2024-07-16",
      "bid": "593.00",
      "ask": "597.00",
      "open": "580.00",
      "high": "605.00",
      "low": "577.00",
      "close": "597.00",
      "average": "596.2012",
      "volume": "22464",
      "turnover": "13391923",
      "trades": "926"
    },
    {
      "date": "2024-07-17",
      "bid": "600.00",
      "ask": "603.00",
      "open": "605.00",
      "high": "608.00",
      "low": "591.00",
      "close": "603.00",
      "average": "602.4221",
      "volume": "13213",
      "turnover": "7960571",
      "trades": "699"
    },
    {
      "date": "2024-07-18",
      "bid": "589.00",
      "ask": "594.00",
      "open": "605.00",
      "high": "612.00",
      "low": "589.00",
      "close": "593.00",
      "average": "604.1294",
      "volume": "22943",
      "turnover": "13859916.5",
      "trades": "751"
    },
    {
      "date": "2024-07-19",
      "bid": "591.00",
      "ask": "593.00",
      "open": "595.00",
      "high": "610.00",
      "low": "587.00",
      "close": "593.00",
      "average": "598.6948",
      "volume": "11567",
      "turnover": "6925118.5",
      "trades": "513"
    },
    {
      "date": "2024-07-22",
      "bid": "607.00",
      "ask": "609.00",
      "open": "593.00",
      "high": "610.00",
      "low": "585.00",
      "close": "609.00",
      "average": "601.358",
      "volume": "22033",
      "turnover": "13249432.5",
      "trades": "556"
    },
    {
      "date": "2024-07-23",
      "bid": "604.00",
      "ask": "611.00",
      "open": "612.00",
      "high": "624.00",
      "low": "604.00",
      "close": "607.00",
      "average": "615.0296",
      "volume": "21235",
      "turnover": "13051603.5",
      "trades": "674"
    },
    {
      "date": "2024-07-24",
      "bid": "528.00",
      "ask": "530.00",
      "open": "570.00",
      "high": "570.00",
      "low": "517.00",
      "close": "528.00",
      "average": "534.7842",
      "volume": "162834",
      "turnover": "87100761.5",
      "trades": "4040"
    },
    {
      "date": "2024-07-25",
      "bid": "547.00",
      "ask": "549.00",
      "open": "527.00",
      "high": "553.00",
      "low": "517.00",
      "close": "546.00",
      "average": "542.5417",
      "volume": "24274",
      "turnover": "13168962",
      "trades": "1121"
    },
    {
      "date": "2024-07-26",
      "bid": "587.00",
      "ask": "590.00",
      "open": "555.00",
      "high": "593.00",
      "low": "549.00",
      "close": "591.00",
      "average": "572.1429",
      "volume": "31561",
      "turnover": "18043159",
      "trades": "951"
    },
    {
      "date": "2024-07-29",
      "bid": "594.00",
      "ask": "595.00",
      "open": "594.00",
      "high": "605.00",
      "low": "582.00",
      "close": "595.00",
      "average": "592.6541",
      "volume": "16075",
      "turnover": "9528715",
      "trades": "870"
    },
    {
      "date": "2024-07-30",
      "bid": "587.00",
      "ask": "589.00",
      "open": "596.00",
      "high": "599.00",
      "low": "580.00",
      "close": "590.00",
      "average": "587.969",
      "volume": "13924",
      "turnover": "8186478",
      "trades": "515"
    },
    {
      "date": "2024-07-31",
      "bid": "602.00",
      "ask": "604.00",
      "open": "590.00",
      "high": "612.00",
      "low": "590.00",
      "close": "601.00",
      "average": "600.6235",
      "volume": "15343",
      "turnover": "9213868.5",
      "trades": "590"
    },
    {
      "date": "2024-08-01",
      "bid": "576.00",
      "ask": "579.00",
      "open": "602.00",
      "high": "605.00",
      "low": "574.00",
      "close": "574.00",
      "average": "583.4717",
      "volume": "10058",
      "turnover": "5868454",
      "trades": "554"
    },
    {
      "date": "2024-08-02",
      "bid": "550.00",
      "ask": "551.00",
      "open": "574.00",
      "high": "575.00",
      "low": "545.00",
      "close": "547.00",
      "average": "555.0001",
      "volume": "17229",
      "turnover": "9562302.5",
      "trades": "853"
    },
    {
      "date": "2024-08-05",
      "bid": "538.00",
      "ask": "540.00",
      "open": "525.00",
      "high": "540.00",
      "low": "492.50",
      "close": "540.00",
      "average": "523.5447",
      "volume": "32127",
      "turnover": "16821612.5",
      "trades": "1360"
    },
    {
      "date": "2024-08-06",
      "bid": "540.00",
      "ask": "544.00",
      "open": "540.00",
      "high": "569.00",
      "low": "534.00",
      "close": "539.00",
      "average": "545.7393",
      "volume": "15891",
      "turnover": "8672268.5",
      "trades": "769"
    },
    {
      "date": "2024-08-07",
      "bid": "550.00",
      "ask": "553.00",
      "open": "544.00",
      "high": "560.00",
      "low": "544.00",
      "close": "552.00",
      "average": "555.087",
      "volume": "13787",
      "turnover": "7653914.5",
      "trades": "618"
    },
    {
      "date": "2024-08-08",
      "bid": "542.00",
      "ask": "544.00",
      "open": "552.00",
      "high": "552.00",
      "low": "530.00",
      "close": "541.00",
      "average": "536.7962",
      "volume": "12172",
      "turnover": "6533805",
      "trades": "529"
    },
    {
      "date": "2024-08-09",
      "bid": "537.00",
      "ask": "541.00",
      "open": "545.00",
      "high": "546.00",
      "low": "531.00",
      "close": "538.00",
      "average": "538.1084",
      "volume": "9509",
      "turnover": "5119189",
      "trades": "529"
    },
    {
      "date": "2024-08-12",
      "bid": "531.00",
      "ask": "533.00",
      "open": "538.00",
      "high": "541.00",
      "low": "526.00",
      "close": "533.00",
      "average": "532.4165",
      "volume": "12552",
      "turnover": "6682925.5",
      "trades": "567"
    },
    {
      "date": "2024-08-13",
      "bid": "516.00",
      "ask": "517.00",
      "open": "533.00",
      "high": "535.00",
      "low": "515.00",
      "close": "518.00",
      "average": "520.8664",
      "volume": "14315",
      "turnover": "7455924.5",
      "trades": "700"
    },
    {
      "date": "2024-08-14",
      "bid": "517.00",
      "ask": "519.00",
      "open": "519.00",
      "high": "524.00",
      "low": "511.00",
      "close": "518.00",
      "average": "516.7573",
      "volume": "10637",
      "turnover": "5496044",
      "trades": "523"
    },
    {
      "date": "2024-08-15",
      "bid": "529.00",
      "ask": "533.00",
      "open": "519.00",
      "high": "533.00",
      "low": "514.00",
      "close": "532.00",
      "average": "521.809",
      "volume": "5377",
      "turnover": "2805797.5",
      "trades": "361"
    },
    {
      "date": "2024-08-16",
      "bid": "524.00",
      "ask": "527.00",
      "open": "533.00",
      "high": "533.00",
      "low": "518.00",
      "close": "522.00",
      "average": "523.9528",
      "volume": "8247",
      "turnover": "4321181",
      "trades": "532"
    },
    {
      "date": "2024-08-19",
      "bid": "515.00",
      "ask": "518.00",
      "open": "525.00",
      "high": "525.00",
      "low": "513.00",
      "close": "518.00",
      "average": "515.8903",
      "volume": "12846",
      "turnover": "6627138",
      "trades": "814"
    },
    {
      "date": "2024-08-20",
      "bid": "512.00",
      "ask": "517.00",
      "open": "517.00",
      "high": "522.00",
      "low": "508.00",
      "close": "513.00",
      "average": "513.3043",
      "volume": "7329",
      "turnover": "3762031",
      "trades": "423"
    },
    {
      "date": "2024-08-21",
      "bid": "516.00",
      "ask": "518.00",
      "open": "510.00",
      "high": "521.00",
      "low": "510.00",
      "close": "516.00",
      "average": "516.5873",
      "volume": "7218",
      "turnover": "3728737",
      "trades": "296"
    },
    {
      "date": "2024-08-22",
      "bid": "537.00",
      "ask": "539.00",
      "open": "516.00",
      "high": "539.00",
      "low": "514.00",
      "close": "536.00",
      "average": "530.3162",
      "volume": "10631",
      "turnover": "5632055",
      "trades": "549"
    },
    {
      "date": "2024-08-23",
      "bid": "543.00",
      "ask": "548.00",
      "open": "537.00",
      "high": "550.00",
      "low": "537.00",
      "close": "543.00",
      "average": "543.9168",
      "volume": "9475",
      "turnover": "5153784",
      "trades": "514"
    },
    {
      "date": "2024-08-26",
      "bid": "539.00",
      "ask": "541.00",
      "open": "543.00",
      "high": "549.00",
      "low": "527.00",
      "close": "541.00",
      "average": "535.7784",
      "volume": "9587",
      "turnover": "5136526",
      "trades": "507"
    },
    {
      "date": "2024-08-27",
      "bid": "535.00",
      "ask": "538.00",
      "open": "541.00",
      "high": "543.00",
      "low": "531.00",
      "close": "535.00",
      "average": "536.2429",
      "volume": "3630",
      "turnover": "1946610",
      "trades": "259"
    },
    {
      "date": "2024-08-28",
      "bid": "535.00",
      "ask": "537.00",
      "open": "535.00",
      "high": "537.00",
      "low": "525.00",
      "close": "537.00",
      "average": "531.5531",
      "volume": "7273",
      "turnover": "3865936",
      "trades": "459"
    },
    {
      "date": "2024-08-29",
      "bid": "535.00",
      "ask": "537.00",
      "open": "537.00",
      "high": "539.00",
      "low": "530.00",
      "close": "538.00",
      "average": "535.1253",
      "volume": "3710",
      "turnover": "1985287",
      "trades": "225"
    },
    {
      "date": "2024-08-30",
      "bid": "529.00",
      "ask": "531.00",
      "open": "536.00",
      "high": "542.00",
      "low": "522.00",
      "close": "522.00",
      "average": "527.4645",
      "volume": "17970",
      "turnover": "9478778.5",
      "trades": "722"
    },
    {
      "date": "2024-09-02",
      "bid": "516.00",
      "ask": "517.00",
      "open": "522.00",
      "high": "522.00",
      "low": "511.00",
      "close": "514.00",
      "average": "516.6838",
      "volume": "11483",
      "turnover": "5932187",
      "trades": "671"
    },
    {
      "date": "2024-09-03",
      "bid": "502.00",
      "ask": "508.00",
      "open": "514.00",
      "high": "520.00",
      "low": "500.00",
      "close": "504.00",
      "average": "505.8446",
      "volume": "19676",
      "turnover": "9952927",
      "trades": "730"
    },
    {
      "date": "2024-09-04",
      "bid": "506.00",
      "ask": "508.00",
      "open": "500.00",
      "high": "511.00",
      "low": "496.00",
      "close": "507.00",
      "average": "502.9447",
      "volume": "11238",
      "turnover": "5653186.5",
      "trades": "382"
    },
    {
      "date": "2024-09-05",
      "bid": "493.50",
      "ask": "496.00",
      "open": "507.00",
      "high": "510.00",
      "low": "492.00",
      "close": "495.00",
      "average": "499.2865",
      "volume": "6371",
      "turnover": "3181234",
      "trades": "385"
    },
    {
      "date": "2024-09-06",
      "bid": "487.00",
      "ask": "488.00",
      "open": "494.50",
      "high": "494.50",
      "low": "480.00",
      "close": "482.50",
      "average": "485.6115",
      "volume": "15684",
      "turnover": "7614946.25",
      "trades": "756"
    },
    {
      "date": "2024-09-09",
      "bid": "502.00",
      "ask": "504.00",
      "open": "481.50",
      "high": "506.00",
      "low": "481.50",
      "close": "500.00",
      "average": "499.1737",
      "volume": "7113",
      "turnover": "3550921",
      "trades": "443"
    },
    {
      "date": "2024-09-10",
      "bid": "508.00",
      "ask": "514.00",
      "open": "500.00",
      "high": "512.00",
      "low": "499.50",
      "close": "511.00",
      "average": "508.5772",
      "volume": "6675",
      "turnover": "3394750",
      "trades": "363"
    },
    {
      "date": "2024-09-11",
      "bid": "490.00",
      "ask": "492.00",
      "open": "511.00",
      "high": "512.00",
      "low": "489.00",
      "close": "489.00",
      "average": "496.604",
      "volume": "10201",
      "turnover": "5065661",
      "trades": "422"
    },
    {
      "date": "2024-09-12",
      "bid": "496.00",
      "ask": "497.50",
      "open": "496.00",
      "high": "503.00",
      "low": "494.00",
      "close": "494.50",
      "average": "498.7868",
      "volume": "6104",
      "turnover": "3044637",
      "trades": "305"
    },
    {
      "date": "2024-09-13",
      "bid": "498.50",
      "ask": "502.00",
      "open": "498.00",
      "high": "506.00",
      "low": "492.00",
      "close": "501.00",
      "average": "504.4829",
      "volume": "106943",
      "turnover": "53965842.5",
      "trades": "387"
    },
    {
      "date": "2024-09-16",
      "bid": "509.00",
      "ask": "510.00",
      "open": "499.00",
      "high": "512.00",
      "low": "497.50",
      "close": "508.00",
      "average": "505.6843",
      "volume": "6888",
      "turnover": "3482937.5",
      "trades": "409"
    },
    {
      "date": "2024-09-17",
      "bid": "493.50",
      "ask": "494.00",
      "open": "505.00",
      "high": "507.00",
      "low": "488.00",
      "close": "493.50",
      "average": "494.8535",
      "volume": "11597",
      "turnover": "5738526",
      "trades": "676"
    },
    {
      "date": "2024-09-18",
      "bid": "481.00",
      "ask": "482.00",
      "open": "492.50",
      "high": "492.50",
      "low": "477.50",
      "close": "480.50",
      "average": "483.864",
      "volume": "6731",
      "turnover": "3256878.5",
      "trades": "431"
    },
    {
      "date": "2024-09-19",
      "bid": "493.50",
      "ask": "495.50",
      "open": "480.50",
      "high": "497.00",
      "low": "480.50",
      "close": "493.00",
      "average": "489.5933",
      "volume": "6739",
      "turnover": "3299620.75",
      "trades": "286"
    },
    {
      "date": "2024-09-20",
      "bid": "492.50",
      "ask": "494.50",
      "open": "493.50",
      "high": "496.50",
      "low": "482.50",
      "close": "492.00",
      "average": "489.2112",
      "volume": "11557",
      "turnover": "5653849.75",
      "trades": "431"
    },
    {
      "date": "2024-09-23",
      "bid": "492.00",
      "ask": "495.00",
      "open": "491.50",
      "high": "497.50",
      "low": "487.00",
      "close": "493.00",
      "average": "492.0252",
      "volume": "4376",
      "turnover": "2154203",
      "trades": "258"
    },
    {
      "date": "2024-09-24",
      "bid": "483.50",
      "ask": "486.00",
      "open": "493.00",
      "high": "500.00",
      "low": "482.50",
      "close": "483.50",
      "average": "486.7063",
      "volume": "7470",
      "turnover": "3633609",
      "trades": "284"
    },
    {
      "date": "2024-09-25",
      "bid": "497.00",
      "ask": "498.50",
      "open": "483.50",
      "high": "502.00",
      "low": "483.50",
      "close": "497.00",
      "average": "497.3715",
      "volume": "10036",
      "turnover": "4991921.75",
      "trades": "725"
    },
    {
      "date": "2024-09-26",
      "bid": "501.00",
      "ask": "504.00",
      "open": "496.50",
      "high": "504.00",
      "low": "491.00",
      "close": "504.00",
      "average": "495.4326",
      "volume": "8596",
      "turnover": "4258697.25",
      "trades": "340"
    },
    {
      "date": "2024-09-27",
      "bid": "502.00",
      "ask": "504.00",
      "open": "504.00",
      "high": "506.00",
      "low": "497.00",
      "close": "504.00",
      "average": "503.8548",
      "volume": "6271",
      "turnover": "3158403",
      "trades": "286"
    },
    {
      "date": "2024-09-30",
      "bid": "503.00",
      "ask": "508.00",
      "open": "499.50",
      "high": "508.00",
      "low": "498.50",
      "close": "505.00",
      "average": "502.179",
      "volume": "7703",
      "turnover": "3867927.75",
      "trades": "285"
    },
    {
      "date": "2024-10-01",
      "bid": "494.00",
      "ask": "495.00",
      "open": "505.00",
      "high": "516.00",
      "low": "494.00",
      "close": "496.00",
      "average": "505.1403",
      "volume": "13062",
      "turnover": "6598298",
      "trades": "480"
    },
    {
      "date": "2024-10-02",
      "bid": "487.50",
      "ask": "488.50",
      "open": "496.00",
      "high": "503.00",
      "low": "486.50",
      "close": "487.50",
      "average": "490.7313",
      "volume": "4729",
      "turnover": "2321216.25",
      "trades": "279"
    },
    {
      "date": "2024-10-03",
      "bid": "484.50",
      "ask": "487.50",
      "open": "480.50",
      "high": "494.00",
      "low": "477.50",
      "close": "486.00",
      "average": "483.4018",
      "volume": "9775",
      "turnover": "4725257.5",
      "trades": "430"
    },
    {
      "date": "2024-10-04",
      "bid": "487.00",
      "ask": "489.00",
      "open": "486.00",
      "high": "491.50",
      "low": "480.00",
      "close": "485.50",
      "average": "485.5438",
      "volume": "6987",
      "turnover": "3392494.5",
      "trades": "342"
    },
    {
      "date": "2024-10-07",
      "bid": "479.50",
      "ask": "481.00",
      "open": "485.50",
      "high": "488.50",
      "low": "478.50",
      "close": "480.50",
      "average": "481.889",
      "volume": "3964",
      "turnover": "1910175.25",
      "trades": "312"
    },
    {
      "date": "2024-10-08",
      "bid": "484.00",
      "ask": "486.00",
      "open": "478.00",
      "high": "487.50",
      "low": "471.50",
      "close": "483.50",
      "average": "480.8183",
      "volume": "4375",
      "turnover": "2103600",
      "trades": "263"
    },
    {
      "date": "2024-10-09",
      "bid": "479.00",
      "ask": "481.00",
      "open": "474.00",
      "high": "485.00",
      "low": "474.00",
      "close": "481.50",
      "average": "480.1699",
      "volume": "4279",
      "turnover": "2054647",
      "trades": "286"
    },
    {
      "date": "2024-10-10",
      "bid": "475.50",
      "ask": "477.50",
      "open": "481.50",
      "high": "481.50",
      "low": "473.00",
      "close": "476.00",
      "average": "476.5886",
      "volume": "8382",
      "turnover": "3995986",
      "trades": "363"
    },
    {
      "date": "2024-10-11",
      "bid": "478.00",
      "ask": "479.00",
      "open": "476.00",
      "high": "481.50",
      "low": "476.00",
      "close": "480.50",
      "average": "479.2509",
      "volume": "4749",
      "turnover": "2275555.25",
      "trades": "264"
    },
    {
      "date": "2024-10-14",
      "bid": "502.00",
      "ask": "503.00",
      "open": "478.00",
      "high": "507.00",
      "low": "476.50",
      "close": "503.00",
      "average": "492.9141",
      "volume": "12164",
      "turnover": "6005342.5",
      "trades": "510"
    },
    {
      "date": "2024-10-15",
      "bid": "501.00",
      "ask": "505.00",
      "open": "504.00",
      "high": "519.00",
      "low": "499.00",
      "close": "504.00",
      "average": "509.8412",
      "volume": "14489",
      "turnover": "7382485.5",
      "trades": "440"
    },
    {
      "date": "2024-10-16",
      "bid": "507.00",
      "ask": "509.00",
      "open": "500.00",
      "high": "512.00",
      "low": "500.00",
      "close": "509.00",
      "average": "507.6266",
      "volume": "4628",
      "turnover": "2349359",
      "trades": "339"
    },
    {
      "date": "2024-10-17",
      "bid": "516.00",
      "ask": "518.00",
      "open": "507.00",
      "high": "521.00",
      "low": "507.00",
      "close": "519.00",
      "average": "518.0387",
      "volume": "8103",
      "turnover": "4198479.5",
      "trades": "353"
    },
    {
      "date": "2024-10-18",
      "bid": "537.00",
      "ask": "539.00",
      "open": "518.00",
      "high": "539.00",
      "low": "512.00",
      "close": "538.00",
      "average": "528.9892",
      "volume": "12177",
      "turnover": "6448990.5",
      "trades": "338"
    },
    {
      "date": "2024-10-21",
      "bid": "533.00",
      "ask": "535.00",
      "open": "539.00",
      "high": "546.00",
      "low": "530.00",
      "close": "533.00",
      "average": "537.347",
      "volume": "7900",
      "turnover": "4243736.5",
      "trades": "443"
    },
    {
      "date": "2024-10-22",
      "bid": "529.00",
      "ask": "530.00",
      "open": "533.00",
      "high": "542.00",
      "low": "526.00",
      "close": "530.00",
      "average": "530.2843",
      "volume": "18205",
      "turnover": "9654417",
      "trades": "425"
    },
    {
      "date": "2024-10-23",
      "bid": "510.00",
      "ask": "514.00",
      "open": "528.00",
      "high": "528.00",
      "low": "510.00",
      "close": "513.00",
      "average": "516.9984",
      "volume": "7968",
      "turnover": "4119761",
      "trades": "377"
    },
    {
      "date": "2024-10-24",
      "bid": "497.00",
      "ask": "500.00",
      "open": "513.00",
      "high": "514.00",
      "low": "494.00",
      "close": "497.00",
      "average": "500.3765",
      "volume": "11752",
      "turnover": "5880374.25",
      "trades": "642"
    },
    {
      "date": "2024-10-25",
      "bid": "529.00",
      "ask": "532.00",
      "open": "507.00",
      "high": "543.00",
      "low": "488.00",
      "close": "532.00",
      "average": "515.5415",
      "volume": "29147",
      "turnover": "15029703.25",
      "trades": "1023"
    },
    {
      "date": "2024-10-28",
      "bid": "550.00",
      "ask": "553.00",
      "open": "534.00",
      "high": "568.00",
      "low": "534.00",
      "close": "552.00",
      "average": "553.4557",
      "volume": "41288",
      "turnover": "22851562",
      "trades": "777"
    },
    {
      "date": "2024-10-29",
      "bid": "543.00",
      "ask": "545.00",
      "open": "554.00",
      "high": "562.00",
      "low": "543.00",
      "close": "546.00",
      "average": "553.1881",
      "volume": "35117",
      "turnover": "19424978.5",
      "trades": "412"
    },
    {
      "date": "2024-10-30",
      "bid": "555.00",
      "ask": "558.00",
      "open": "552.00",
      "high": "566.00",
      "low": "545.00",
      "close": "553.00",
      "average": "558.8455",
      "volume": "31360",
      "turnover": "17521306.5",
      "trades": "530"
    },
    {
      "date": "2024-10-31",
      "bid": "541.00",
      "ask": "543.00",
      "open": "553.00",
      "high": "553.00",
      "low": "528.00",
      "close": "543.00",
      "average": "537.163",
      "volume": "10426",
      "turnover": "5602041.5",
      "trades": "499"
    },
    {
      "date": "2024-11-01",
      "bid": "554.00",
      "ask": "557.00",
      "open": "540.00",
      "high": "558.00",
      "low": "540.00",
      "close": "555.00",
      "average": "549.983",
      "volume": "8838",
      "turnover": "4860573.5",
      "trades": "266"
    },
    {
      "date": "2024-11-04",
      "bid": "575.00",
      "ask": "577.00",
      "open": "546.00",
      "high": "581.00",
      "low": "542.00",
      "close": "574.00",
      "average": "571.1761",
      "volume": "20418",
      "turnover": "11655611.5",
      "trades": "768"
    },
    {
      "date": "2024-11-05",
      "bid": "552.00",
      "ask": "557.00",
      "open": "573.00",
      "high": "573.00",
      "low": "549.00",
      "close": "554.00",
      "average": "561.2331",
      "volume": "28551",
      "turnover": "16023814",
      "trades": "522"
    },
    {
      "date": "2024-11-06",
      "bid": "541.00",
      "ask": "545.00",
      "open": "554.00",
      "high": "569.00",
      "low": "540.00",
      "close": "541.00",
      "average": "550.6072",
      "volume": "7900",
      "turnover": "4349787.5",
      "trades": "403"
    },
    {
      "date": "2024-11-07",
      "bid": "553.00",
      "ask": "560.00",
      "open": "540.00",
      "high": "565.00",
      "low": "534.00",
      "close": "553.00",
      "average": "547.7359",
      "volume": "12808",
      "turnover": "7015234.5",
      "trades": "473"
    },
    {
      "date": "2024-11-08",
      "bid": "577.00",
      "ask": "578.00",
      "open": "553.00",
      "high": "579.00",
      "low": "547.00",
      "close": "577.00",
      "average": "569.935",
      "volume": "12715",
      "turnover": "7247150",
      "trades": "607"
    },
    {
      "date": "2024-11-11",
      "bid": "575.00",
      "ask": "577.00",
      "open": "578.00",
      "high": "592.00",
      "low": "568.00",
      "close": "575.00",
      "average": "581.1299",
      "volume": "42235",
      "turnover": "24545507",
      "trades": "757"
    },
    {
      "date": "2024-11-12",
      "bid": "564.00",
      "ask": "567.00",
      "open": "570.00",
      "high": "573.00",
      "low": "559.00",
      "close": "565.00",
      "average": "565.4302",
      "volume": "8269",
      "turnover": "4675542.5",
      "trades": "496"
    },
    {
      "date": "2024-11-13",
      "bid": "538.00",
      "ask": "540.00",
      "open": "564.00",
      "high": "572.00",
      "low": "538.00",
      "close": "541.00",
      "average": "549.104",
      "volume": "21430",
      "turnover": "11766862.5",
      "trades": "748"
    },
    {
      "date": "2024-11-14",
      "bid": "544.00",
      "ask": "545.00",
      "open": "538.00",
      "high": "553.00",
      "low": "535.00",
      "close": "547.00",
      "average": "541.7053",
      "volume": "14250",
      "turnover": "7719390",
      "trades": "819"
    },
    {
      "date": "2024-11-15",
      "bid": "529.00",
      "ask": "532.00",
      "open": "543.00",
      "high": "553.00",
      "low": "524.00",
      "close": "524.00",
      "average": "537.0318",
      "volume": "11345",
      "turnover": "6092626",
      "trades": "649"
    },
    {
      "date": "2024-11-18",
      "bid": "513.00",
      "ask": "516.00",
      "open": "521.00",
      "high": "534.00",
      "low": "513.00",
      "close": "513.00",
      "average": "524.4598",
      "volume": "10059",
      "turnover": "5276598.5",
      "trades": "565"
    },
    {
      "date": "2024-11-19",
      "bid": "522.00",
      "ask": "524.00",
      "open": "514.00",
      "high": "525.00",
      "low": "498.00",
      "close": "525.00",
      "average": "509.337",
      "volume": "24340",
      "turnover": "12392641.5",
      "trades": "1093"
    },
    {
      "date": "2024-11-20",
      "bid": "520.00",
      "ask": "522.00",
      "open": "529.00",
      "high": "533.00",
      "low": "511.00",
      "close": "520.00",
      "average": "520.6001",
      "volume": "10958",
      "turnover": "5704617",
      "trades": "772"
    },
    {
      "date": "2024-11-21",
      "bid": "540.00",
      "ask": "542.00",
      "open": "520.00",
      "high": "543.00",
      "low": "515.00",
      "close": "543.00",
      "average": "532.0328",
      "volume": "38308",
      "turnover": "20379922.5",
      "trades": "656"
    },
    {
      "date": "2024-11-22",
      "bid": "562.00",
      "ask": "565.00",
      "open": "542.00",
      "high": "566.00",
      "low": "540.00",
      "close": "563.00",
      "average": "556.3807",
      "volume": "9154",
      "turnover": "5093109",
      "trades": "535"
    },
    {
      "date": "2024-11-25",
      "bid": "566.00",
      "ask": "571.00",
      "open": "565.00",
      "high": "574.00",
      "low": "559.00",
      "close": "569.00",
      "average": "566.3217",
      "volume": "13511",
      "turnover": "7650029",
      "trades": "373"
    },
    {
      "date": "2024-11-26",
      "bid": "541.00",
      "ask": "544.00",
      "open": "571.00",
      "high": "571.00",
      "low": "541.00",
      "close": "543.00",
      "average": "547.7215",
      "volume": "6286",
      "turnover": "3442953",
      "trades": "361"
    },
    {
      "date": "2024-11-27",
      "bid": "536.00",
      "ask": "538.00",
      "open": "540.00",
      "high": "542.00",
      "low": "534.00",
      "close": "538.00",
      "average": "537.5307",
      "volume": "7882",
      "turnover": "4238054",
      "trades": "273"
    },
    {
      "date": "2024-11-28",
      "bid": "545.00",
      "ask": "547.00",
      "open": "538.00",
      "high": "548.00",
      "low": "534.00",
      "close": "548.00",
      "average": "538.9428",
      "volume": "12711",
      "turnover": "6849468",
      "trades": "474"
    },
    {
      "date": "2024-11-29",
      "bid": "552.00",
      "ask": "555.00",
      "open": "547.00",
      "high": "561.00",
      "low": "547.00",
      "close": "551.00",
      "average": "551.3125",
      "volume": "63043",
      "turnover": "34756831",
      "trades": "458"
    },
    {
      "date": "2024-12-02",
      "bid": "559.00",
      "ask": "561.00",
      "open": "555.00",
      "high": "565.00",
      "low": "547.00",
      "close": "558.00",
      "average": "554.5327",
      "volume": "26995",
      "turnover": "14966283.5",
      "trades": "509"
    },
    {
      "date": "2024-12-03",
      "bid": "554.00",
      "ask": "556.00",
      "open": "559.00",
      "high": "566.00",
      "low": "553.00",
      "close": "556.00",
      "average": "559.3668",
      "volume": "13963",
      "turnover": "7809347",
      "trades": "540"
    },
    {
      "date": "2024-12-04",
      "bid": "584.00",
      "ask": "586.00",
      "open": "556.00",
      "high": "589.00",
      "low": "552.00",
      "close": "587.00",
      "average": "569.6287",
      "volume": "205650",
      "turnover": "113209872",
      "trades": "941"
    },
    {
      "date": "2024-12-05",
      "bid": "577.00",
      "ask": "581.00",
      "open": "585.00",
      "high": "594.00",
      "low": "572.00",
      "close": "580.00",
      "average": "583.7969",
      "volume": "17689",
      "turnover": "10333851",
      "trades": "600"
    },
    {
      "date": "2024-12-06",
      "bid": "592.00",
      "ask": "594.00",
      "open": "582.00",
      "high": "596.00",
      "low": "573.00",
      "close": "592.00",
      "average": "587.9229",
      "volume": "22306",
      "turnover": "13131645.5",
      "trades": "869"
    },
    {
      "date": "2024-12-09",
      "bid": "571.00",
      "ask": "573.00",
      "open": "592.00",
      "high": "597.00",
      "low": "570.00",
      "close": "573.00",
      "average": "579.4785",
      "volume": "10487",
      "turnover": "6080583",
      "trades": "718"
    },
    {
      "date": "2024-12-10",
      "bid": "582.00",
      "ask": "587.00",
      "open": "571.00",
      "high": "590.00",
      "low": "562.00",
      "close": "584.00",
      "average": "580.7187",
      "volume": "11510",
      "turnover": "6676143",
      "trades": "578"
    },
    {
      "date": "2024-12-11",
      "bid": "593.00",
      "ask": "595.00",
      "open": "583.00",
      "high": "597.00",
      "low": "581.00",
      "close": "595.00",
      "average": "591.8315",
      "volume": "19621",
      "turnover": "11608754",
      "trades": "470"
    },
    {
      "date": "2024-12-12",
      "bid": "589.00",
      "ask": "591.00",
      "open": "595.00",
      "high": "597.00",
      "low": "588.00",
      "close": "590.00",
      "average": "592.5505",
      "volume": "7703",
      "turnover": "4566161.5",
      "trades": "378"
    },
    {
      "date": "2024-12-13",
      "bid": "593.00",
      "ask": "595.00",
      "open": "590.00",
      "high": "597.00",
      "low": "585.00",
      "close": "593.00",
      "average": "592.1675",
      "volume": "18724",
      "turnover": "11088336",
      "trades": "633"
    },
    {
      "date": "2024-12-16",
      "bid": "601.00",
      "ask": "602.00",
      "open": "595.00",
      "high": "608.00",
      "low": "591.00",
      "close": "601.00",
      "average": "598.8212",
      "volume": "32339",
      "turnover": "19365451.5",
      "trades": "967"
    },
    {
      "date": "2024-12-17",
      "bid": "598.00",
      "ask": "599.00",
      "open": "603.00",
      "high": "618.00",
      "low": "594.00",
      "close": "603.00",
      "average": "604.4653",
      "volume": "30326",
      "turnover": "18332978",
      "trades": "1289"
    },
    {
      "date": "2024-12-18",
      "bid": "600.00",
      "ask": "602.00",
      "open": "599.00",
      "high": "607.00",
      "low": "592.00",
      "close": "601.00",
      "average": "599.5928",
      "volume": "35785",
      "turnover": "21461300.5",
      "trades": "642"
    },
    {
      "date": "2024-12-19",
      "bid": "591.00",
      "ask": "593.00",
      "open": "599.00",
      "high": "600.00",
      "low": "579.00",
      "close": "594.00",
      "average": "590.9272",
      "volume": "19334",
      "turnover": "11429477",
      "trades": "668"
    },
    {
      "date": "2024-12-20",
      "bid": "593.00",
      "ask": "597.00",
      "open": "591.00",
      "high": "598.00",
      "low": "573.00",
      "close": "598.00",
      "average": "584.7748",
      "volume": "31821",
      "turnover": "18589275",
      "trades": "745"
    },
    {
      "date": "2024-12-23",
      "bid": "589.00",
      "ask": "591.00",
      "open": "600.00",
      "high": "602.00",
      "low": "585.00",
      "close": "591.00",
      "average": "591.668",
      "volume": "7616",
      "turnover": "4507047.5",
      "trades": "435"
    },
    {
      "date": "2024-12-27",
      "bid": "596.00",
      "ask": "600.00",
      "open": "596.00",
      "high": "602.00",
      "low": "590.00",
      "close": "600.00",
      "average": "598.8453",
      "volume": "20880",
      "turnover": "12504789",
      "trades": "563"
    },
    {
      "date": "2024-12-30",
      "bid": "595.00",
      "ask": "598.00",
      "open": "600.00",
      "high": "602.00",
      "low": "591.00",
      "close": "601.00",
      "average": "598.5229",
      "volume": "25176",
      "turnover": "15068440",
      "trades": "589"
    },
    {
      "date": "2025-01-02",
      "bid": "614.00",
      "ask": "615.00",
      "open": "603.00",
      "high": "616.00",
      "low": "603.00",
      "close": "615.00",
      "average": "611.4734",
      "volume": "22750",
      "turnover": "13911293.5",
      "trades": "713"
    },
    {
      "date": "2025-01-03",
      "bid": "607.00",
      "ask": "610.00",
      "open": "615.00",
      "high": "617.00",
      "low": "603.00",
      "close": "608.00",
      "average": "611.4338",
      "volume": "12354",
      "turnover": "7553156.5",
      "trades": "508"
    },
    {
      "date": "2025-01-07",
      "bid": "623.00",
      "ask": "625.00",
      "open": "612.00",
      "high": "625.00",
      "low": "611.00",
      "close": "625.00",
      "average": "619.7417",
      "volume": "38679",
      "turnover": "23955232.5",
      "trades": "985"
    },
    {
      "date": "2025-01-08",
      "bid": "619.00",
      "ask": "620.00",
      "open": "632.00",
      "high": "632.00",
      "low": "606.00",
      "close": "620.00",
      "average": "618.1537",
      "volume": "30861",
      "turnover": "19049614",
      "trades": "767"
    },
    {
      "date": "2025-01-09",
      "bid": "616.00",
      "ask": "617.00",
      "open": "620.00",
      "high": "624.00",
      "low": "608.00",
      "close": "617.00",
      "average": "617.7757",
      "volume": "20672",
      "turnover": "12770334",
      "trades": "1067"
    },
    {
      "date": "2025-01-10",
      "bid": "618.00",
      "ask": "620.00",
      "open": "618.00",
      "high": "628.00",
      "low": "609.00",
      "close": "620.00",
      "average": "621.1177",
      "volume": "56674",
      "turnover": "35196676.5",
      "trades": "1035"
    },
    {
      "date": "2025-01-13",
      "bid": "594.00",
      "ask": "595.00",
      "open": "620.00",
      "high": "621.00",
      "low": "590.00",
      "close": "594.00",
      "average": "598.8583",
      "volume": "27281",
      "turnover": "16337809",
      "trades": "991"
    },
    {
      "date": "2025-01-14",
      "bid": "586.00",
      "ask": "588.00",
      "open": "598.00",
      "high": "605.00",
      "low": "586.00",
      "close": "586.00",
      "average": "593.0716",
      "volume": "10600",
      "turnover": "6288109.5",
      "trades": "474"
    },
    {
      "date": "2025-01-15",
      "bid": "587.00",
      "ask": "589.00",
      "open": "588.00",
      "high": "592.00",
      "low": "582.00",
      "close": "591.00",
      "average": "587.3331",
      "volume": "12523",
      "turnover": "7356376",
      "trades": "461"
    },
    {
      "date": "2025-01-16",
      "bid": "585.00",
      "ask": "589.00",
      "open": "594.00",
      "high": "601.00",
      "low": "585.00",
      "close": "587.00",
      "average": "588.7511",
      "volume": "11464",
      "turnover": "6751670.5",
      "trades": "445"
    },
    {
      "date": "2025-01-17",
      "bid": "407.50",
      "ask": "408.50",
      "open": "448.00",
      "high": "450.00",
      "low": "403.50",
      "close": "411.00",
      "average": "422.6276",
      "volume": "493764",
      "turnover": "208727951",
      "trades": "11363"
    },
    {
      "date": "2025-01-20",
      "bid": "377.00",
      "ask": "377.50",
      "open": "408.50",
      "high": "410.00",
      "low": "376.50",
      "close": "376.50",
      "average": "388.3416",
      "volume": "350887",
      "turnover": "136219909",
      "trades": "6746"
    },
    {
      "date": "2025-01-21",
      "bid": "384.00",
      "ask": "384.50",
      "open": "377.00",
      "high": "389.00",
      "low": "372.00",
      "close": "383.50",
      "average": "383.1811",
      "volume": "132646",
      "turnover": "50823148.75",
      "trades": "2909"
    },
    {
      "date": "2025-01-22",
      "bid": "384.00",
      "ask": "385.00",
      "open": "386.00",
      "high": "400.00",
      "low": "380.50",
      "close": "383.50",
      "average": "391.018",
      "volume": "122088",
      "turnover": "47739620.25",
      "trades": "2248"
    },
    {
      "date": "2025-01-23",
      "bid": "372.50",
      "ask": "373.00",
      "open": "384.50",
      "high": "390.50",
      "low": "368.50",
      "close": "373.00",
      "average": "376.2773",
      "volume": "125206",
      "turnover": "47098187",
      "trades": "2307"
    },
    {
      "date": "2025-01-24",
      "bid": "368.00",
      "ask": "369.50",
      "open": "373.00",
      "high": "378.00",
      "low": "367.50",
      "close": "368.50",
      "average": "371.9179",
      "volume": "92865",
      "turnover": "34511788",
      "trades": "1887"
    },
    {
      "date": "2025-01-27",
      "bid": "364.00",
      "ask": "365.00",
      "open": "366.00",
      "high": "375.00",
      "low": "362.00",
      "close": "365.50",
      "average": "367.2862",
      "volume": "76406",
      "turnover": "28061965.5",
      "trades": "1706"
    },
    {
      "date": "2025-01-28",
      "bid": "363.50",
      "ask": "364.50",
      "open": "364.50",
      "high": "366.00",
      "low": "361.00",
      "close": "363.00",
      "average": "363.5871",
      "volume": "33924",
      "turnover": "12335338.75",
      "trades": "808"
    },
    {
      "date": "2025-01-29",
      "bid": "362.00",
      "ask": "362.50",
      "open": "364.00",
      "high": "367.50",
      "low": "358.50",
      "close": "362.00",
      "average": "362.1723",
      "volume": "48343",
      "turnover": "17516443.25",
      "trades": "1264"
    },
    {
      "date": "2025-01-30",
      "bid": "366.00",
      "ask": "370.00",
      "open": "363.00",
      "high": "375.50",
      "low": "362.50",
      "close": "367.00",
      "average": "365.3098",
      "volume": "224057",
      "turnover": "81850465.5",
      "trades": "1100"
    },
    {
      "date": "2025-01-31",
      "bid": "400.00",
      "ask": "401.00",
      "open": "380.00",
      "high": "406.00",
      "low": "373.00",
      "close": "403.00",
      "average": "395.227",
      "volume": "217453",
      "turnover": "85890132.5",
      "trades": "3683"
    },
    {
      "date": "2025-02-03",
      "bid": "405.50",
      "ask": "406.50",
      "open": "395.00",
      "high": "408.50",
      "low": "389.00",
      "close": "407.00",
      "average": "402.4773",
      "volume": "86755",
      "turnover": "34920801.25",
      "trades": "1802"
    },
    {
      "date": "2025-02-04",
      "bid": "408.00",
      "ask": "408.50",
      "open": "407.00",
      "high": "414.00",
      "low": "396.00",
      "close": "408.00",
      "average": "405.4838",
      "volume": "61017",
      "turnover": "24743976.25",
      "trades": "1395"
    },
    {
      "date": "2025-02-05",
      "bid": "401.50",
      "ask": "402.50",
      "open": "408.50",
      "high": "410.00",
      "low": "399.00",
      "close": "402.00",
      "average": "403.2643",
      "volume": "33245",
      "turnover": "13406822.75",
      "trades": "800"
    },
    {
      "date": "2025-02-06",
      "bid": "415.00",
      "ask": "416.00",
      "open": "402.00",
      "high": "417.50",
      "low": "402.00",
      "close": "414.50",
      "average": "412.3147",
      "volume": "51337",
      "turnover": "21166365.5",
      "trades": "1211"
    },
    {
      "date": "2025-02-07",
      "bid": "402.00",
      "ask": "403.50",
      "open": "414.50",
      "high": "423.50",
      "low": "400.50",
      "close": "402.00",
      "average": "413.6677",
      "volume": "55835",
      "turnover": "23044814.5",
      "trades": "1214"
    },
    {
      "date": "2025-02-10",
      "bid": "391.00",
      "ask": "393.50",
      "open": "403.50",
      "high": "407.50",
      "low": "391.50",
      "close": "391.50",
      "average": "396.9131",
      "volume": "28490",
      "turnover": "11306851",
      "trades": "739"
    },
    {
      "date": "2025-02-11",
      "bid": "399.00",
      "ask": "401.00",
      "open": "389.00",
      "high": "404.50",
      "low": "387.00",
      "close": "400.00",
      "average": "399.1397",
      "volume": "38234",
      "turnover": "15260680.75",
      "trades": "684"
    },
    {
      "date": "2025-02-12",
      "bid": "393.50",
      "ask": "394.50",
      "open": "400.50",
      "high": "400.50",
      "low": "388.00",
      "close": "394.00",
      "average": "393.9034",
      "volume": "41309",
      "turnover": "16274562.5",
      "trades": "850"
    },
    {
      "date": "2025-02-13",
      "bid": "394.00",
      "ask": "397.00",
      "open": "393.50",
      "high": "397.50",
      "low": "389.50",
      "close": "396.50",
      "average": "393.9252",
      "volume": "22340",
      "turnover": "8800771.75",
      "trades": "683"
    },
    {
      "date": "2025-02-14",
      "bid": "397.50",
      "ask": "398.50",
      "open": "395.00",
      "high": "399.00",
      "low": "392.50",
      "close": "397.00",
      "average": "396.2249",
      "volume": "23495",
      "turnover": "9311587.75",
      "trades": "588"
    },
    {
      "date": "2025-02-17",
      "bid": "406.50",
      "ask": "408.00",
      "open": "397.00",
      "high": "408.00",
      "low": "394.00",
      "close": "408.00",
      "average": "401.1739",
      "volume": "53690",
      "turnover": "21495424.25",
      "trades": "1464"
    },
    {
      "date": "2025-02-18",
      "bid": "414.00",
      "ask": "414.50",
      "open": "408.00",
      "high": "417.00",
      "low": "405.50",
      "close": "413.50",
      "average": "413.3311",
      "volume": "46780",
      "turnover": "19337971",
      "trades": "1402"
    },
    {
      "date": "2025-02-19",
      "bid": "395.50",
      "ask": "396.50",
      "open": "413.50",
      "high": "414.50",
      "low": "394.00",
      "close": "395.00",
      "average": "400.8231",
      "volume": "36516",
      "turnover": "14636371.25",
      "trades": "1170"
    },
    {
      "date": "2025-02-20",
      "bid": "393.50",
      "ask": "394.50",
      "open": "394.50",
      "high": "398.50",
      "low": "388.50",
      "close": "394.50",
      "average": "393.6217",
      "volume": "35402",
      "turnover": "13931329",
      "trades": "1154"
    },
    {
      "date": "2025-02-21",
      "bid": "392.00",
      "ask": "392.50",
      "open": "393.50",
      "high": "399.00",
      "low": "390.00",
      "close": "392.00",
      "average": "394.1366",
      "volume": "26333",
      "turnover": "10379303.25",
      "trades": "934"
    },
    {
      "date": "2025-02-24",
      "bid": "386.00",
      "ask": "387.00",
      "open": "392.00",
      "high": "392.00",
      "low": "381.50",
      "close": "387.00",
      "average": "386.3466",
      "volume": "22519",
      "turnover": "8689084.75",
      "trades": "619"
    },
    {
      "date": "2025-02-25",
      "bid": "385.00",
      "ask": "385.50",
      "open": "386.00",
      "high": "393.50",
      "low": "381.00",
      "close": "385.00",
      "average": "387.8937",
      "volume": "36307",
      "turnover": "14086594.25",
      "trades": "1138"
    },
    {
      "date": "2025-02-26",
      "bid": "390.00",
      "ask": "391.00",
      "open": "385.00",
      "high": "393.00",
      "low": "385.00",
      "close": "390.00",
      "average": "389.6256",
      "volume": "11930",
      "turnover": "4648227",
      "trades": "415"
    },
    {
      "date": "2025-02-27",
      "bid": "383.50",
      "ask": "385.50",
      "open": "391.00",
      "high": "391.00",
      "low": "383.50",
      "close": "384.50",
      "average": "386.3961",
      "volume": "13795",
      "turnover": "5330560.25",
      "trades": "503"
    },
    {
      "date": "2025-02-28",
      "bid": "385.50",
      "ask": "389.50",
      "open": "383.00",
      "high": "390.50",
      "low": "379.50",
      "close": "387.50",
      "average": "386.0617",
      "volume": "19307",
      "turnover": "7450714.75",
      "trades": "460"
    },
    {
      "date": "2025-03-03",
      "bid": "382.50",
      "ask": "384.50",
      "open": "385.00",
      "high": "390.00",
      "low": "379.00",
      "close": "383.50",
      "average": "384.6903",
      "volume": "17702",
      "turnover": "6809758",
      "trades": "661"
    },
    {
      "date": "2025-03-04",
      "bid": "368.50",
      "ask": "369.00",
      "open": "381.50",
      "high": "382.00",
      "low": "368.00",
      "close": "369.00",
      "average": "373.6775",
      "volume": "30409",
      "turnover": "11365443.5",
      "trades": "1010"
    },
    {
      "date": "2025-03-05",
      "bid": "374.00",
      "ask": "375.00",
      "open": "369.00",
      "high": "384.00",
      "low": "369.00",
      "close": "375.50",
      "average": "378.7762",
      "volume": "18068",
      "turnover": "6843838.25",
      "trades": "616"
    },
    {
      "date": "2025-03-06",
      "bid": "372.50",
      "ask": "373.50",
      "open": "374.00",
      "high": "378.00",
      "low": "367.50",
      "close": "373.50",
      "average": "372.3326",
      "volume": "27454",
      "turnover": "10222116.5",
      "trades": "1129"
    },
    {
      "date": "2025-03-07",
      "bid": "369.50",
      "ask": "372.00",
      "open": "369.00",
      "high": "372.00",
      "low": "362.50",
      "close": "370.00",
      "average": "365.7538",
      "volume": "63851",
      "turnover": "23353890.75",
      "trades": "1054"
    },
    {
      "date": "2025-03-10",
      "bid": "366.00",
      "ask": "366.50",
      "open": "372.00",
      "high": "377.00",
      "low": "363.50",
      "close": "364.50",
      "average": "368.9003",
      "volume": "31613",
      "turnover": "11662025.75",
      "trades": "1108"
    },
    {
      "date": "2025-03-11",
      "bid": "357.50",
      "ask": "358.50",
      "open": "360.00",
      "high": "371.00",
      "low": "356.50",
      "close": "357.50",
      "average": "365.0794",
      "volume": "63753",
      "turnover": "23278109.25",
      "trades": "927"
    },
    {
      "date": "2025-03-12",
      "bid": "364.00",
      "ask": "366.50",
      "open": "360.00",
      "high": "369.50",
      "low": "359.00",
      "close": "365.00",
      "average": "364.2563",
      "volume": "35770",
      "turnover": "13029449",
      "trades": "806"
    },
    {
      "date": "2025-03-13",
      "bid": "360.00",
      "ask": "362.00",
      "open": "364.00",
      "high": "367.50",
      "low": "358.00",
      "close": "361.00",
      "average": "361.8811",
      "volume": "22463",
      "turnover": "8128921",
      "trades": "633"
    },
    {
      "date": "2025-03-14",
      "bid": "374.50",
      "ask": "375.50",
      "open": "361.00",
      "high": "375.00",
      "low": "361.00",
      "close": "373.50",
      "average": "370.4857",
      "volume": "18505",
      "turnover": "6855838.5",
      "trades": "535"
    },
    {
      "date": "2025-03-17",
      "bid": "376.00",
      "ask": "377.50",
      "open": "374.50",
      "high": "377.50",
      "low": "372.00",
      "close": "376.50",
      "average": "375.3042",
      "volume": "9460",
      "turnover": "3550539.5",
      "trades": "337"
    },
    {
      "date": "2025-03-18",
      "bid": "374.00",
      "ask": "375.00",
      "open": "376.50",
      "high": "380.50",
      "low": "369.50",
      "close": "374.50",
      "average": "374.0957",
      "volume": "18292",
      "turnover": "6843094",
      "trades": "516"
    },
    {
      "date": "2025-03-19",
      "bid": "374.00",
      "ask": "375.00",
      "open": "374.00",
      "high": "377.00",
      "low": "369.50",
      "close": "375.50",
      "average": "374.3987",
      "volume": "20228",
      "turnover": "7572292.5",
      "trades": "404"
    },
    {
      "date": "2025-03-20",
      "bid": "366.50",
      "ask": "370.00",
      "open": "377.00",
      "high": "377.00",
      "low": "366.50",
      "close": "368.00",
      "average": "369.8465",
      "volume": "9291",
      "turnover": "3436243.5",
      "trades": "348"
    },
    {
      "date": "2025-03-21",
      "bid": "361.50",
      "ask": "362.50",
      "open": "368.50",
      "high": "368.50",
      "low": "358.00",
      "close": "362.00",
      "average": "361.2369",
      "volume": "16432",
      "turnover": "5935423.5",
      "trades": "460"
    },
    {
      "date": "2025-03-24",
      "bid": "355.50",
      "ask": "357.50",
      "open": "359.00",
      "high": "363.00",
      "low": "354.50",
      "close": "356.00",
      "average": "358.1258",
      "volume": "10822",
      "turnover": "3875635",
      "trades": "439"
    },
    {
      "date": "2025-03-25",
      "bid": "359.00",
      "ask": "360.00",
      "open": "353.50",
      "high": "364.00",
      "low": "350.50",
      "close": "360.00",
      "average": "356.3424",
      "volume": "21291",
      "turnover": "7586886.75",
      "trades": "628"
    },
    {
      "date": "2025-03-26",
      "bid": "340.50",
      "ask": "341.50",
      "open": "360.00",
      "high": "365.00",
      "low": "339.00",
      "close": "340.00",
      "average": "343.2995",
      "volume": "35501",
      "turnover": "12187475.25",
      "trades": "972"
    },
    {
      "date": "2025-03-27",
      "bid": "348.00",
      "ask": "350.50",
      "open": "338.50",
      "high": "353.50",
      "low": "335.50",
      "close": "349.00",
      "average": "345.9023",
      "volume": "31140",
      "turnover": "10771116.5",
      "trades": "738"
    },
    {
      "date": "2025-03-28",
      "bid": "350.00",
      "ask": "352.00",
      "open": "349.00",
      "high": "351.50",
      "low": "341.50",
      "close": "351.50",
      "average": "347.9621",
      "volume": "19923",
      "turnover": "6932379.75",
      "trades": "594"
    },
    {
      "date": "2025-03-31",
      "bid": "343.50",
      "ask": "346.50",
      "open": "343.50",
      "high": "346.50",
      "low": "340.00",
      "close": "344.00",
      "average": "343.2132",
      "volume": "16602",
      "turnover": "5698026.25",
      "trades": "507"
    },
    {
      "date": "2025-04-01",
      "bid": "360.50",
      "ask": "364.00",
      "open": "344.00",
      "high": "364.50",
      "low": "344.00",
      "close": "363.00",
      "average": "359.4139",
      "volume": "40850",
      "turnover": "14681854.5",
      "trades": "502"
    },
    {
      "date": "2025-04-02",
      "bid": "360.00",
      "ask": "361.50",
      "open": "363.00",
      "high": "363.00",
      "low": "350.00",
      "close": "361.00",
      "average": "356.7525",
      "volume": "24620",
      "turnover": "8783246",
      "trades": "597"
    },
    {
      "date": "2025-04-03",
      "bid": "352.00",
      "ask": "352.50",
      "open": "352.00",
      "high": "370.00",
      "low": "349.50",
      "close": "350.50",
      "average": "358.8186",
      "volume": "32164",
      "turnover": "11540566.25",
      "trades": "997"
    },
    {
      "date": "2025-04-04",
      "bid": "351.00",
      "ask": "352.50",
      "open": "349.50",
      "high": "360.50",
      "low": "342.00",
      "close": "349.50",
      "average": "352.4792",
      "volume": "68662",
      "turnover": "24201928",
      "trades": "1241"
    },
    {
      "date": "2025-04-07",
      "bid": "341.00",
      "ask": "344.00",
      "open": "345.50",
      "high": "360.00",
      "low": "329.00",
      "close": "338.50",
      "average": "339.1787",
      "volume": "61617",
      "turnover": "20899659.25",
      "trades": "1100"
    },
    {
      "date": "2025-04-08",
      "bid": "357.00",
      "ask": "359.50",
      "open": "346.50",
      "high": "368.50",
      "low": "344.50",
      "close": "359.50",
      "average": "356.0216",
      "volume": "33001",
      "turnover": "11749066.5",
      "trades": "876"
    },
    {
      "date": "2025-04-09",
      "bid": "353.00",
      "ask": "354.00",
      "open": "347.00",
      "high": "359.00",
      "low": "345.50",
      "close": "353.00",
      "average": "350.2077",
      "volume": "75176",
      "turnover": "26327215.25",
      "trades": "1519"
    },
    {
      "date": "2025-04-10",
      "bid": "355.50",
      "ask": "358.50",
      "open": "372.50",
      "high": "376.00",
      "low": "355.50",
      "close": "358.00",
      "average": "363.2367",
      "volume": "29313",
      "turnover": "10647503",
      "trades": "1050"
    },
    {
      "date": "2025-04-11",
      "bid": "355.50",
      "ask": "356.50",
      "open": "370.00",
      "high": "370.00",
      "low": "346.00",
      "close": "359.00",
      "average": "354.868",
      "volume": "21525",
      "turnover": "7638534.5",
      "trades": "613"
    },
    {
      "date": "2025-04-14",
      "bid": "368.50",
      "ask": "369.50",
      "open": "360.00",
      "high": "370.50",
      "low": "353.00",
      "close": "370.50",
      "average": "362.6643",
      "volume": "25338",
      "turnover": "9188225.5",
      "trades": "491"
    },
    {
      "date": "2025-04-15",
      "bid": "387.00",
      "ask": "389.00",
      "open": "370.00",
      "high": "388.50",
      "low": "365.00",
      "close": "387.50",
      "average": "380.865",
      "volume": "25178",
      "turnover": "9589254.25",
      "trades": "577"
    },
    {
      "date": "2025-04-16",
      "bid": "385.00",
      "ask": "387.00",
      "open": "387.50",
      "high": "387.50",
      "low": "378.50",
      "close": "386.00",
      "average": "384.538",
      "volume": "15454",
      "turnover": "5942744.5",
      "trades": "491"
    },
    {
      "date": "2025-04-17",
      "bid": "383.50",
      "ask": "386.50",
      "open": "387.00",
      "high": "387.50",
      "low": "376.00",
      "close": "385.50",
      "average": "382.4669",
      "volume": "19677",
      "turnover": "7525801",
      "trades": "411"
    },
    {
      "date": "2025-04-22",
      "bid": "392.50",
      "ask": "396.00",
      "open": "387.00",
      "high": "396.00",
      "low": "380.00",
      "close": "392.50",
      "average": "391.5978",
      "volume": "32429",
      "turnover": "12699125",
      "trades": "824"
    },
    {
      "date": "2025-04-23",
      "bid": "403.00",
      "ask": "404.50",
      "open": "395.00",
      "high": "409.00",
      "low": "393.50",
      "close": "403.50",
      "average": "402.7748",
      "volume": "28501",
      "turnover": "11479484.75",
      "trades": "744"
    },
    {
      "date": "2025-04-24",
      "bid": "404.50",
      "ask": "406.00",
      "open": "404.50",
      "high": "407.00",
      "low": "399.00",
      "close": "405.00",
      "average": "403.2349",
      "volume": "25408",
      "turnover": "10245793.5",
      "trades": "702"
    },
    {
      "date": "2025-04-25",
      "bid": "416.00",
      "ask": "417.00",
      "open": "409.00",
      "high": "418.50",
      "low": "409.00",
      "close": "415.50",
      "average": "414.0985",
      "volume": "28404",
      "turnover": "11762148.5",
      "trades": "842"
    },
    {
      "date": "2025-04-28",
      "bid": "412.00",
      "ask": "414.50",
      "open": "416.50",
      "high": "422.00",
      "low": "412.00",
      "close": "414.00",
      "average": "416.7203",
      "volume": "26467",
      "turnover": "11029379.5",
      "trades": "931"
    },
    {
      "date": "2025-04-29",
      "bid": "422.00",
      "ask": "423.00",
      "open": "413.50",
      "high": "424.50",
      "low": "393.00",
      "close": "424.00",
      "average": "411.6995",
      "volume": "86483",
      "turnover": "35605004.5",
      "trades": "1385"
    },
    {
      "date": "2025-04-30",
      "bid": "435.00",
      "ask": "436.00",
      "open": "423.00",
      "high": "438.00",
      "low": "417.00",
      "close": "435.00",
      "average": "431.179",
      "volume": "43299",
      "turnover": "18669620.5",
      "trades": "647"
    },
    {
      "date": "2025-05-02",
      "bid": "446.50",
      "ask": "448.00",
      "open": "436.50",
      "high": "450.00",
      "low": "436.50",
      "close": "446.50",
      "average": "443.8685",
      "volume": "59674",
      "turnover": "26486530.25",
      "trades": "1364"
    },
    {
      "date": "2025-05-05",
      "bid": "438.50",
      "ask": "439.50",
      "open": "448.00",
      "high": "450.50",
      "low": "432.50",
      "close": "436.00",
      "average": "439.8079",
      "volume": "29414",
      "turnover": "12936510",
      "trades": "749"
    },
    {
      "date": "2025-05-06",
      "bid": "436.50",
      "ask": "439.00",
      "open": "438.50",
      "high": "447.00",
      "low": "433.00",
      "close": "438.00",
      "average": "439.2772",
      "volume": "20472",
      "turnover": "8992882.5",
      "trades": "454"
    },
    {
      "date": "2025-05-07",
      "bid": "438.50",
      "ask": "439.50",
      "open": "436.50",
      "high": "441.50",
      "low": "432.50",
      "close": "437.50",
      "average": "437.6422",
      "volume": "14461",
      "turnover": "6328743.25",
      "trades": "473"
    },
    {
      "date": "2025-05-08",
      "bid": "447.50",
      "ask": "451.00",
      "open": "440.00",
      "high": "456.00",
      "low": "433.00",
      "close": "448.00",
      "average": "447.0515",
      "volume": "46181",
      "turnover": "20645283.75",
      "trades": "734"
    },
    {
      "date": "2025-05-09",
      "bid": "446.50",
      "ask": "448.00",
      "open": "453.50",
      "high": "457.00",
      "low": "444.50",
      "close": "447.50",
      "average": "449.048",
      "volume": "17145",
      "turnover": "7698928.5",
      "trades": "484"
    },
    {
      "date": "2025-05-12",
      "bid": "456.00",
      "ask": "457.50",
      "open": "447.00",
      "high": "457.50",
      "low": "443.00",
      "close": "457.00",
      "average": "452.7432",
      "volume": "51774",
      "turnover": "23051659.5",
      "trades": "561"
    },
    {
      "date": "2025-05-13",
      "bid": "444.50",
      "ask": "445.50",
      "open": "457.00",
      "high": "458.50",
      "low": "436.00",
      "close": "443.00",
      "average": "445.5504",
      "volume": "49472",
      "turnover": "22042150",
      "trades": "1098"
    },
    {
      "date": "2025-05-14",
      "bid": "442.50",
      "ask": "445.50",
      "open": "444.50",
      "high": "449.50",
      "low": "442.00",
      "close": "443.00",
      "average": "444.6346",
      "volume": "17072",
      "turnover": "7590802.5",
      "trades": "399"
    },
    {
      "date": "2025-05-15",
      "bid": "441.50",
      "ask": "444.00",
      "open": "444.50",
      "high": "449.00",
      "low": "441.50",
      "close": "442.50",
      "average": "444.9207",
      "volume": "20653",
      "turnover": "9188792.5",
      "trades": "613"
    },
    {
      "date": "2025-05-16",
      "bid": "447.50",
      "ask": "448.00",
      "open": "444.00",
      "high": "449.50",
      "low": "441.00",
      "close": "448.50",
      "average": "445.1158",
      "volume": "14492",
      "turnover": "6450618.5",
      "trades": "423"
    },
    {
      "date": "2025-05-19",
      "bid": "444.00",
      "ask": "446.00",
      "open": "448.00",
      "high": "451.50",
      "low": "444.00",
      "close": "444.00",
      "average": "446.3184",
      "volume": "10186",
      "turnover": "4546199.5",
      "trades": "366"
    },
    {
      "date": "2025-05-20",
      "bid": "448.50",
      "ask": "449.50",
      "open": "443.00",
      "high": "450.50",
      "low": "443.00",
      "close": "449.50",
      "average": "446.2213",
      "volume": "13308",
      "turnover": "5938313.5",
      "trades": "358"
    },
    {
      "date": "2025-05-21",
      "bid": "449.00",
      "ask": "451.00",
      "open": "448.50",
      "high": "452.50",
      "low": "445.00",
      "close": "450.00",
      "average": "449.4524",
      "volume": "11042",
      "turnover": "4962853.5",
      "trades": "409"
    },
    {
      "date": "2025-05-22",
      "bid": "436.50",
      "ask": "438.50",
      "open": "449.50",
      "high": "449.50",
      "low": "437.50",
      "close": "438.00",
      "average": "441.425",
      "volume": "18712",
      "turnover": "8259945",
      "trades": "571"
    },
    {
      "date": "2025-05-23",
      "bid": "435.00",
      "ask": "437.50",
      "open": "439.50",
      "high": "445.00",
      "low": "429.00",
      "close": "436.00",
      "average": "435.7176",
      "volume": "21061",
      "turnover": "9176647.5",
      "trades": "459"
    },
    {
      "date": "2025-05-26",
      "bid": "444.00",
      "ask": "445.00",
      "open": "435.50",
      "high": "446.00",
      "low": "435.50",
      "close": "445.50",
      "average": "442.417",
      "volume": "12174",
      "turnover": "5385984",
      "trades": "386"
    },
    {
      "date": "2025-05-27",
      "bid": "437.00",
      "ask": "438.00",
      "open": "446.00",
      "high": "449.00",
      "low": "437.00",
      "close": "437.00",
      "average": "443.9205",
      "volume": "26222",
      "turnover": "11640482.5",
      "trades": "394"
    },
    {
      "date": "2025-05-28",
      "bid": "435.00",
      "ask": "437.50",
      "open": "437.00",
      "high": "438.50",
      "low": "434.00",
      "close": "434.00",
      "average": "435.1306",
      "volume": "3158",
      "turnover": "1374142.5",
      "trades": "124"
    },
    {
      "date": "2025-05-30",
      "bid": "437.00",
      "ask": "439.00",
      "open": "435.00",
      "high": "443.50",
      "low": "430.50",
      "close": "435.50",
      "average": "436.5302",
      "volume": "18702",
      "turnover": "8163988.5",
      "trades": "389"
    },
    {
      "date": "2025-06-02",
      "bid": "425.50",
      "ask": "427.50",
      "open": "435.50",
      "high": "435.50",
      "low": "425.00",
      "close": "426.00",
      "average": "428.4363",
      "volume": "21317",
      "turnover": "9132976",
      "trades": "481"
    },
    {
      "date": "2025-06-03",
      "bid": "424.00",
      "ask": "425.00",
      "open": "428.00",
      "high": "431.50",
      "low": "422.00",
      "close": "425.50",
      "average": "425.3728",
      "volume": "7946",
      "turnover": "3380012",
      "trades": "253"
    },
    {
      "date": "2025-06-04",
      "bid": "431.00",
      "ask": "432.00",
      "open": "430.00",
      "high": "431.00",
      "low": "424.00",
      "close": "430.00",
      "average": "428.0669",
      "volume": "6615",
      "turnover": "2831662.5",
      "trades": "223"
    },
    {
      "date": "2025-06-05",
      "bid": "439.00",
      "ask": "443.00",
      "open": "425.00",
      "high": "444.50",
      "low": "425.00",
      "close": "441.00",
      "average": "438.8444",
      "volume": "11314",
      "turnover": "4965085",
      "trades": "220"
    },
    {
      "date": "2025-06-09",
      "bid": "431.50",
      "ask": "432.00",
      "open": "439.00",
      "high": "444.50",
      "low": "430.50",
      "close": "432.00",
      "average": "437.979",
      "volume": "10288",
      "turnover": "4506688.5",
      "trades": "360"
    },
    {
      "date": "2025-06-10",
      "bid": "424.50",
      "ask": "426.50",
      "open": "431.50",
      "high": "436.00",
      "low": "424.00",
      "close": "426.00",
      "average": "428.7576",
      "volume": "25608",
      "turnover": "10979641",
      "trades": "344"
    },
    {
      "date": "2025-06-11",
      "bid": "423.00",
      "ask": "425.00",
      "open": "422.00",
      "high": "428.50",
      "low": "422.00",
      "close": "424.00",
      "average": "424.3565",
      "volume": "91992",
      "turnover": "39042782",
      "trades": "523"
    },
    {
      "date": "2025-06-12",
      "bid": "424.00",
      "ask": "427.50",
      "open": "420.50",
      "high": "430.50",
      "low": "420.50",
      "close": "427.50",
      "average": "425.1212",
      "volume": "23222",
      "turnover": "9872266.5",
      "trades": "367"
    },
    {
      "date": "2025-06-13",
      "bid": "417.50",
      "ask": "418.50",
      "open": "421.50",
      "high": "421.50",
      "low": "412.50",
      "close": "416.50",
      "average": "416.7347",
      "volume": "11555",
      "turnover": "4815369.25",
      "trades": "370"
    },
    {
      "date": "2025-06-16",
      "bid": "418.00",
      "ask": "419.50",
      "open": "414.50",
      "high": "421.00",
      "low": "414.00",
      "close": "417.00",
      "average": "417.6279",
      "volume": "7593",
      "turnover": "3171045.25",
      "trades": "224"
    },
    {
      "date": "2025-06-17",
      "bid": "405.00",
      "ask": "406.50",
      "open": "419.50",
      "high": "419.50",
      "low": "403.00",
      "close": "406.00",
      "average": "407.3446",
      "volume": "8978",
      "turnover": "3657126",
      "trades": "296"
    },
    {
      "date": "2025-06-18",
      "bid": "416.00",
      "ask": "418.50",
      "open": "405.00",
      "high": "418.00",
      "low": "405.00",
      "close": "416.00",
      "average": "412.7188",
      "volume": "17841",
      "turnover": "7363316.5",
      "trades": "448"
    },
    {
      "date": "2025-06-19",
      "bid": "417.00",
      "ask": "420.00",
      "open": "412.50",
      "high": "424.50",
      "low": "412.50",
      "close": "418.00",
      "average": "419.3666",
      "volume": "14037",
      "turnover": "5886649.5",
      "trades": "432"
    },
    {
      "date": "2025-06-23",
      "bid": "415.00",
      "ask": "417.00",
      "open": "417.00",
      "high": "420.50",
      "low": "410.50",
      "close": "416.50",
      "average": "415.797",
      "volume": "10882",
      "turnover": "4524703",
      "trades": "286"
    },
    {
      "date": "2025-06-24",
      "bid": "413.00",
      "ask": "415.50",
      "open": "417.00",
      "high": "423.50",
      "low": "412.50",
      "close": "414.00",
      "average": "417.4694",
      "volume": "14312",
      "turnover": "5974113.5",
      "trades": "436"
    },
    {
      "date": "2025-06-25",
      "bid": "439.50",
      "ask": "443.00",
      "open": "419.50",
      "high": "459.00",
      "low": "419.50",
      "close": "442.50",
      "average": "445.0471",
      "volume": "62714",
      "turnover": "27910664.75",
      "trades": "1372"
    },
    {
      "date": "2025-06-26",
      "bid": "445.00",
      "ask": "449.00",
      "open": "447.50",
      "high": "455.50",
      "low": "441.50",
      "close": "446.00",
      "average": "450.4601",
      "volume": "17582",
      "turnover": "7919990",
      "trades": "517"
    },
    {
      "date": "2025-06-27",
      "bid": "458.00",
      "ask": "459.00",
      "open": "449.00",
      "high": "462.00",
      "low": "446.00",
      "close": "458.50",
      "average": "456.0547",
      "volume": "23005",
      "turnover": "10491538",
      "trades": "624"
    },
    {
      "date": "2025-06-30",
      "bid": "446.00",
      "ask": "448.00",
      "open": "459.00",
      "high": "462.50",
      "low": "446.00",
      "close": "448.00",
      "average": "455.3519",
      "volume": "18951",
      "turnover": "8627367.5",
      "trades": "568"
    },
    {
      "date": "2025-07-01",
      "bid": "471.50",
      "ask": "473.00",
      "open": "445.00",
      "high": "473.00",
      "low": "445.00",
      "close": "473.00",
      "average": "466.1818",
      "volume": "12124",
      "turnover": "5651988.5",
      "trades": "470"
    },
    {
      "date": "2025-07-02",
      "bid": "467.50",
      "ask": "468.50",
      "open": "473.50",
      "high": "474.00",
      "low": "460.00",
      "close": "468.50",
      "average": "466.8501",
      "volume": "10348",
      "turnover": "4830964.75",
      "trades": "339"
    },
    {
      "date": "2025-07-03",
      "bid": "480.00",
      "ask": "483.00",
      "open": "468.50",
      "high": "484.00",
      "low": "467.50",
      "close": "482.00",
      "average": "479.4359",
      "volume": "9004",
      "turnover": "4316840.75",
      "trades": "469"
    },
    {
      "date": "2025-07-04",
      "bid": "486.00",
      "ask": "487.00",
      "open": "483.00",
      "high": "490.00",
      "low": "476.50",
      "close": "486.00",
      "average": "484.3037",
      "volume": "7422",
      "turnover": "3594723.5",
      "trades": "347"
    },
    {
      "date": "2025-07-07",
      "bid": "490.50",
      "ask": "494.00",
      "open": "487.00",
      "high": "495.00",
      "low": "487.00",
      "close": "491.50",
      "average": "491.396",
      "volume": "8641",
      "turnover": "4246152.75",
      "trades": "341"
    },
    {
      "date": "2025-07-08",
      "bid": "507.00",
      "ask": "509.00",
      "open": "492.00",
      "high": "512.00",
      "low": "492.00",
      "close": "508.00",
      "average": "505.9679",
      "volume": "22071",
      "turnover": "11167219.5",
      "trades": "811"
    },
    {
      "date": "2025-07-09",
      "bid": "510.00",
      "ask": "513.00",
      "open": "509.00",
      "high": "517.00",
      "low": "501.00",
      "close": "512.00",
      "average": "509.8893",
      "volume": "26041",
      "turnover": "13277811",
      "trades": "845"
    },
    {
      "date": "2025-07-10",
      "bid": "517.00",
      "ask": "520.00",
      "open": "518.00",
      "high": "523.00",
      "low": "505.00",
      "close": "520.00",
      "average": "515.865",
      "volume": "16099",
      "turnover": "8303942",
      "trades": "509"
    },
    {
      "date": "2025-07-11",
      "bid": "527.00",
      "ask": "528.00",
      "open": "520.00",
      "high": "534.00",
      "low": "514.00",
      "close": "528.00",
      "average": "527.6885",
      "volume": "24089",
      "turnover": "12711489",
      "trades": "755"
    },
    {
      "date": "2025-07-14",
      "bid": "534.00",
      "ask": "535.00",
      "open": "528.00",
      "high": "536.00",
      "low": "512.00",
      "close": "534.00",
      "average": "529.2455",
      "volume": "19075",
      "turnover": "10095605",
      "trades": "581"
    },
    {
      "date": "2025-07-15",
      "bid": "519.00",
      "ask": "522.00",
      "open": "534.00",
      "high": "537.00",
      "low": "519.00",
      "close": "523.00",
      "average": "528.837",
      "volume": "12391",
      "turnover": "6552819",
      "trades": "491"
    },
    {
      "date": "2025-07-16",
      "bid": "529.00",
      "ask": "531.00",
      "open": "522.00",
      "high": "534.00",
      "low": "520.00",
      "close": "530.00",
      "average": "529.634",
      "volume": "13933",
      "turnover": "7378927",
      "trades": "436"
    },
    {
      "date": "2025-07-17",
      "bid": "535.00",
      "ask": "537.00",
      "open": "529.00",
      "high": "537.00",
      "low": "521.00",
      "close": "536.00",
      "average": "533.3887",
      "volume": "14783",
      "turnover": "7885084.5",
      "trades": "484"
    },
    {
      "date": "2025-07-18",
      "bid": "528.00",
      "ask": "530.00",
      "open": "535.00",
      "high": "535.00",
      "low": "524.00",
      "close": "530.00",
      "average": "530.0725",
      "volume": "10524",
      "turnover": "5578385",
      "trades": "371"
    },
    {
      "date": "2025-07-21",
      "bid": "530.00",
      "ask": "531.00",
      "open": "525.00",
      "high": "545.00",
      "low": "523.00",
      "close": "531.00",
      "average": "531.9673",
      "volume": "77789",
      "turnover": "41381196.5",
      "trades": "457"
    },
    {
      "date": "2025-07-22",
      "bid": "523.00",
      "ask": "526.00",
      "open": "532.00",
      "high": "534.00",
      "low": "523.00",
      "close": "524.00",
      "average": "525.6037",
      "volume": "9689",
      "turnover": "5092574",
      "trades": "365"
    },
    {
      "date": "2025-07-23",
      "bid": "612.00",
      "ask": "614.00",
      "open": "574.00",
      "high": "634.00",
      "low": "574.00",
      "close": "616.00",
      "average": "613.4526",
      "volume": "189156",
      "turnover": "116039050",
      "trades": "4154"
    },
    {
      "date": "2025-07-24",
      "bid": "630.00",
      "ask": "631.00",
      "open": "621.00",
      "high": "643.00",
      "low": "616.00",
      "close": "630.00",
      "average": "631.414",
      "volume": "52549",
      "turnover": "33180396.5",
      "trades": "1617"
    },
    {
      "date": "2025-07-25",
      "bid": "645.00",
      "ask": "648.00",
      "open": "627.00",
      "high": "651.00",
      "low": "624.00",
      "close": "651.00",
      "average": "640.7191",
      "volume": "44486",
      "turnover": "28503031.5",
      "trades": "1389"
    },
    {
      "date": "2025-07-28",
      "bid": "651.00",
      "ask": "652.00",
      "open": "649.00",
      "high": "658.00",
      "low": "646.00",
      "close": "651.00",
      "average": "651.5579",
      "volume": "24369",
      "turnover": "15877814",
      "trades": "952"
    },
    {
      "date": "2025-07-29",
      "bid": "642.00",
      "ask": "644.00",
      "open": "651.00",
      "high": "661.00",
      "low": "642.00",
      "close": "661.00",
      "average": "653.6795",
      "volume": "11322",
      "turnover": "7401014.5",
      "trades": "530"
    },
    {
      "date": "2025-07-30",
      "bid": "667.00",
      "ask": "669.00",
      "open": "655.00",
      "high": "675.00",
      "low": "645.00",
      "close": "667.00",
      "average": "662.8876",
      "volume": "31554",
      "turnover": "20916540",
      "trades": "854"
    },
    {
      "date": "2025-07-31",
      "bid": "652.00",
      "ask": "657.00",
      "open": "669.00",
      "high": "675.00",
      "low": "651.00",
      "close": "653.00",
      "average": "656.7874",
      "volume": "28927",
      "turnover": "18998890",
      "trades": "822"
    },
    {
      "date": "2025-08-01",
      "bid": "651.00",
      "ask": "654.00",
      "open": "650.00",
      "high": "659.00",
      "low": "642.00",
      "close": "654.00",
      "average": "650.9924",
      "volume": "26345",
      "turnover": "17150395",
      "trades": "655"
    },
    {
      "date": "2025-08-04",
      "bid": "653.00",
      "ask": "655.00",
      "open": "655.00",
      "high": "662.00",
      "low": "650.00",
      "close": "657.00",
      "average": "656.0298",
      "volume": "25933",
      "turnover": "17013246",
      "trades": "787"
    },
    {
      "date": "2025-08-05",
      "bid": "668.00",
      "ask": "670.00",
      "open": "658.00",
      "high": "677.00",
      "low": "658.00",
      "close": "670.00",
      "average": "669.6436",
      "volume": "30324",
      "turnover": "20306241",
      "trades": "1190"
    },
    {
      "date": "2025-08-06",
      "bid": "654.00",
      "ask": "658.00",
      "open": "671.00",
      "high": "675.00",
      "low": "655.00",
      "close": "655.00",
      "average": "666.3709",
      "volume": "21848",
      "turnover": "14559045",
      "trades": "683"
    },
    {
      "date": "2025-08-07",
      "bid": "667.00",
      "ask": "669.00",
      "open": "654.00",
      "high": "671.00",
      "low": "654.00",
      "close": "669.00",
      "average": "665.625",
      "volume": "16308",
      "turnover": "10855078",
      "trades": "644"
    },
    {
      "date": "2025-08-08",
      "bid": "651.00",
      "ask": "653.00",
      "open": "667.00",
      "high": "676.00",
      "low": "652.00",
      "close": "652.00",
      "average": "657.3592",
      "volume": "25298",
      "turnover": "16629874",
      "trades": "560"
    },
    {
      "date": "2025-08-11",
      "bid": "663.00",
      "ask": "665.00",
      "open": "653.00",
      "high": "666.00",
      "low": "653.00",
      "close": "665.00",
      "average": "662.0669",
      "volume": "25796",
      "turnover": "17078678.5",
      "trades": "841"
    },
    {
      "date": "2025-08-12",
      "bid": "665.00",
      "ask": "667.00",
      "open": "663.00",
      "high": "668.00",
      "low": "658.00",
      "close": "663.00",
      "average": "664.0517",
      "volume": "18295",
      "turnover": "12148705",
      "trades": "554"
    },
    {
      "date": "2025-08-13",
      "bid": "664.00",
      "ask": "665.00",
      "open": "665.00",
      "high": "673.00",
      "low": "664.00",
      "close": "664.00",
      "average": "667.7522",
      "volume": "31614",
      "turnover": "21110315",
      "trades": "969"
    },
    {
      "date": "2025-08-14",
      "bid": "653.00",
      "ask": "657.00",
      "open": "665.00",
      "high": "668.00",
      "low": "648.00",
      "close": "654.00",
      "average": "656.1699",
      "volume": "15824",
      "turnover": "10383232.5",
      "trades": "723"
    },
    {
      "date": "2025-08-15",
      "bid": "653.00",
      "ask": "656.00",
      "open": "655.00",
      "high": "658.00",
      "low": "647.00",
      "close": "653.00",
      "average": "652.2645",
      "volume": "14991",
      "turnover": "9778096.5",
      "trades": "806"
    },
    {
      "date": "2025-08-18",
      "bid": "656.00",
      "ask": "658.00",
      "open": "653.00",
      "high": "664.00",
      "low": "650.00",
      "close": "660.00",
      "average": "659.02",
      "volume": "21100",
      "turnover": "13905322",
      "trades": "1147"
    },
    {
      "date": "2025-08-19",
      "bid": "648.00",
      "ask": "650.00",
      "open": "660.00",
      "high": "660.00",
      "low": "648.00",
      "close": "648.00",
      "average": "651.6602",
      "volume": "22445",
      "turnover": "14627459.5",
      "trades": "872"
    },
    {
      "date": "2025-08-20",
      "bid": "654.00",
      "ask": "655.00",
      "open": "645.00",
      "high": "656.00",
      "low": "644.00",
      "close": "654.00",
      "average": "651.1873",
      "volume": "25810",
      "turnover": "16807109",
      "trades": "1353"
    },
    {
      "date": "2025-08-21",
      "bid": "640.00",
      "ask": "642.00",
      "open": "654.00",
      "high": "654.00",
      "low": "638.00",
      "close": "641.00",
      "average": "644.3908",
      "volume": "13669",
      "turnover": "8808140",
      "trades": "561"
    },
    {
      "date": "2025-08-22",
      "bid": "664.00",
      "ask": "666.00",
      "open": "642.00",
      "high": "666.00",
      "low": "634.00",
      "close": "664.00",
      "average": "652.977",
      "volume": "40396",
      "turnover": "26375663.5",
      "trades": "1725"
    },
    {
      "date": "2025-08-25",
      "bid": "650.00",
      "ask": "652.00",
      "open": "667.00",
      "high": "670.00",
      "low": "641.00",
      "close": "649.00",
      "average": "654.3921",
      "volume": "38437",
      "turnover": "25152306.5",
      "trades": "2176"
    },
    {
      "date": "2025-08-26",
      "bid": "631.00",
      "ask": "635.00",
      "open": "650.00",
      "high": "653.00",
      "low": "623.00",
      "close": "623.00",
      "average": "624.6306",
      "volume": "407107",
      "turnover": "254291876",
      "trades": "2329"
    },
    {
      "date": "2025-08-27",
      "bid": "619.00",
      "ask": "620.00",
      "open": "625.00",
      "high": "637.00",
      "low": "613.00",
      "close": "621.00",
      "average": "621.5901",
      "volume": "26646",
      "turnover": "16562889",
      "trades": "929"
    },
    {
      "date": "2025-08-28",
      "bid": "616.00",
      "ask": "618.00",
      "open": "624.00",
      "high": "624.00",
      "low": "613.00",
      "close": "618.00",
      "average": "617.2207",
      "volume": "15417",
      "turnover": "9515718",
      "trades": "858"
    },
    {
      "date": "2025-08-29",
      "bid": "611.00",
      "ask": "613.00",
      "open": "618.00",
      "high": "622.00",
      "low": "609.00",
      "close": "614.00",
      "average": "615.5498",
      "volume": "28750",
      "turnover": "17697286",
      "trades": "1123"
    },
    {
      "date": "2025-09-01",
      "bid": "612.00",
      "ask": "614.00",
      "open": "613.00",
      "high": "618.00",
      "low": "601.00",
      "close": "618.00",
      "average": "610.5193",
      "volume": "25354",
      "turnover": "15460525.5",
      "trades": "1209"
    },
    {
      "date": "2025-09-02",
      "bid": "607.00",
      "ask": "609.00",
      "open": "627.00",
      "high": "627.00",
      "low": "602.00",
      "close": "607.00",
      "average": "607.8789",
      "volume": "26989",
      "turnover": "16405997.5",
      "trades": "1257"
    },
    {
      "date": "2025-09-03",
      "bid": "608.00",
      "ask": "610.00",
      "open": "607.00",
      "high": "620.00",
      "low": "602.00",
      "close": "607.00",
      "average": "611.6944",
      "volume": "18875",
      "turnover": "11545274.5",
      "trades": "555"
    },
    {
      "date": "2025-09-04",
      "bid": "607.00",
      "ask": "609.00",
      "open": "607.00",
      "high": "611.00",
      "low": "597.00",
      "close": "605.00",
      "average": "604.309",
      "volume": "12500",
      "turnover": "7553565",
      "trades": "507"
    },
    {
      "date": "2025-09-05",
      "bid": "606.00",
      "ask": "609.00",
      "open": "605.00",
      "high": "614.00",
      "low": "605.00",
      "close": "606.00",
      "average": "608.1269",
      "volume": "15836",
      "turnover": "9630430",
      "trades": "763"
    },
    {
      "date": "2025-09-08",
      "bid": "615.00",
      "ask": "617.00",
      "open": "606.00",
      "high": "618.00",
      "low": "602.00",
      "close": "618.00",
      "average": "611.6278",
      "volume": "16127",
      "turnover": "9862741",
      "trades": "631"
    },
    {
      "date": "2025-09-09",
      "bid": "613.00",
      "ask": "616.00",
      "open": "624.00",
      "high": "643.00",
      "low": "610.00",
      "close": "614.00",
      "average": "623.5871",
      "volume": "43350",
      "turnover": "27032201",
      "trades": "1768"
    },
    {
      "date": "2025-09-10",
      "bid": "613.00",
      "ask": "615.00",
      "open": "627.00",
      "high": "629.00",
      "low": "611.00",
      "close": "614.00",
      "average": "619.0635",
      "volume": "24490",
      "turnover": "15160983.5",
      "trades": "885"
    },
    {
      "date": "2025-09-11",
      "bid": "620.00",
      "ask": "622.00",
      "open": "615.00",
      "high": "631.00",
      "low": "615.00",
      "close": "622.00",
      "average": "621.7042",
      "volume": "30346",
      "turnover": "18865363.5",
      "trades": "1294"
    },
    {
      "date": "2025-09-12",
      "bid": "612.00",
      "ask": "614.00",
      "open": "625.00",
      "high": "629.00",
      "low": "611.00",
      "close": "617.00",
      "average": "619.4463",
      "volume": "20466",
      "turnover": "12680068",
      "trades": "607"
    },
    {
      "date": "2025-09-15",
      "bid": "604.00",
      "ask": "607.00",
      "open": "615.00",
      "high": "626.00",
      "low": "602.00",
      "close": "608.00",
      "average": "612.3825",
      "volume": "24203",
      "turnover": "14820857",
      "trades": "818"
    },
    {
      "date": "2025-09-16",
      "bid": "593.00",
      "ask": "595.00",
      "open": "604.00",
      "high": "611.00",
      "low": "592.00",
      "close": "594.00",
      "average": "598.817",
      "volume": "19017",
      "turnover": "11395541",
      "trades": "727"
    },
    {
      "date": "2025-09-17",
      "bid": "595.00",
      "ask": "597.00",
      "open": "590.00",
      "high": "605.00",
      "low": "590.00",
      "close": "599.00",
      "average": "597.6001",
      "volume": "17718",
      "turnover": "10586525",
      "trades": "767"
    },
    {
      "date": "2025-09-18",
      "bid": "608.00",
      "ask": "610.00",
      "open": "602.00",
      "high": "611.00",
      "low": "600.00",
      "close": "610.00",
      "average": "607.5016",
      "volume": "15259",
      "turnover": "9269825.5",
      "trades": "532"
    },
    {
      "date": "2025-09-19",
      "bid": "605.00",
      "ask": "609.00",
      "open": "614.00",
      "high": "614.00",
      "low": "605.00",
      "close": "607.00",
      "average": "607.7161",
      "volume": "30856",
      "turnover": "18752998",
      "trades": "644"
    },
    {
      "date": "2025-09-22",
      "bid": "594.00",
      "ask": "596.00",
      "open": "607.00",
      "high": "613.00",
      "low": "593.00",
      "close": "594.00",
      "average": "595.9003",
      "volume": "13697",
      "turnover": "8164123.5",
      "trades": "541"
    },
    {
      "date": "2025-09-23",
      "bid": "585.00",
      "ask": "586.00",
      "open": "593.00",
      "high": "594.00",
      "low": "579.00",
      "close": "583.00",
      "average": "585.1649",
      "volume": "21952",
      "turnover": "12847387.5",
      "trades": "839"
    },
    {
      "date": "2025-09-24",
      "bid": "565.00",
      "ask": "567.00",
      "open": "585.00",
      "high": "585.00",
      "low": "564.00",
      "close": "564.00",
      "average": "568.4818",
      "volume": "20174",
      "turnover": "11473102.5",
      "trades": "662"
    },
    {
      "date": "2025-09-25",
      "bid": "553.00",
      "ask": "555.00",
      "open": "564.00",
      "high": "564.00",
      "low": "550.00",
      "close": "553.00",
      "average": "554.5191",
      "volume": "26107",
      "turnover": "14478707.5",
      "trades": "797"
    },
    {
      "date": "2025-09-26",
      "bid": "569.00",
      "ask": "571.00",
      "open": "552.00",
      "high": "572.00",
      "low": "548.00",
      "close": "568.00",
      "average": "565.2194",
      "volume": "16927",
      "turnover": "9567357",
      "trades": "669"
    },
    {
      "date": "2025-09-29",
      "bid": "568.00",
      "ask": "570.00",
      "open": "570.00",
      "high": "578.00",
      "low": "557.00",
      "close": "565.00",
      "average": "565.3982",
      "volume": "25871",
      "turnover": "14628758",
      "trades": "1117"
    },
    {
      "date": "2025-09-30",
      "bid": "565.00",
      "ask": "568.00",
      "open": "564.00",
      "high": "568.00",
      "low": "545.00",
      "close": "565.00",
      "average": "556.7514",
      "volume": "59715",
      "turnover": "33218333.5",
      "trades": "1682"
    },
    {
      "date": "2025-10-01",
      "bid": "564.00",
      "ask": "567.00",
      "open": "566.00",
      "high": "574.00",
      "low": "561.00",
      "close": "566.00",
      "average": "567.6587",
      "volume": "33723",
      "turnover": "19146511.5",
      "trades": "1004"
    },
    {
      "date": "2025-10-02",
      "bid": "565.00",
      "ask": "567.00",
      "open": "569.00",
      "high": "583.00",
      "low": "557.00",
      "close": "567.00",
      "average": "569.2466",
      "volume": "33189",
      "turnover": "18895817.5",
      "trades": "1154"
    },
    {
      "date": "2025-10-03",
      "bid": "577.00",
      "ask": "579.00",
      "open": "567.00",
      "high": "579.00",
      "low": "562.00",
      "close": "577.00",
      "average": "572.3885",
      "volume": "21922",
      "turnover": "12547961.5",
      "trades": "555"
    },
    {
      "date": "2025-10-06",
      "bid": "585.00",
      "ask": "587.00",
      "open": "579.00",
      "high": "588.00",
      "low": "574.00",
      "close": "585.00",
      "average": "582.8429",
      "volume": "14586",
      "turnover": "8507932",
      "trades": "429"
    },
    {
      "date": "2025-10-07",
      "bid": "590.00",
      "ask": "593.00",
      "open": "585.00",
      "high": "597.00",
      "low": "581.00",
      "close": "593.00",
      "average": "591.6165",
      "volume": "14564",
      "turnover": "8615002",
      "trades": "410"
    },
    {
      "date": "2025-10-08",
      "bid": "578.00",
      "ask": "581.00",
      "open": "589.00",
      "high": "592.00",
      "low": "575.00",
      "close": "579.00",
      "average": "581.9097",
      "volume": "13734",
      "turnover": "7991767.5",
      "trades": "493"
    },
    {
      "date": "2025-10-09",
      "bid": "578.00",
      "ask": "582.00",
      "open": "581.00",
      "high": "583.00",
      "low": "571.00",
      "close": "580.00",
      "average": "578.6981",
      "volume": "22639",
      "turnover": "13096457.5",
      "trades": "563"
    },
    {
      "date": "2025-10-10",
      "bid": "562.00",
      "ask": "564.00",
      "open": "577.00",
      "high": "577.00",
      "low": "562.00",
      "close": "562.00",
      "average": "567.1808",
      "volume": "9028",
      "turnover": "5124386.5",
      "trades": "423"
    },
    {
      "date": "2025-10-13",
      "bid": "573.00",
      "ask": "576.00",
      "open": "562.00",
      "high": "576.00",
      "low": "561.00",
      "close": "572.00",
      "average": "568.9359",
      "volume": "14317",
      "turnover": "8142645",
      "trades": "798"
    },
    {
      "date": "2025-10-14",
      "bid": "570.00",
      "ask": "572.00",
      "open": "573.00",
      "high": "574.00",
      "low": "565.00",
      "close": "570.00",
      "average": "569.935",
      "volume": "11584",
      "turnover": "6602147",
      "trades": "781"
    },
    {
      "date": "2025-10-15",
      "bid": "560.00",
      "ask": "563.00",
      "open": "573.00",
      "high": "575.00",
      "low": "556.00",
      "close": "560.00",
      "average": "560.726",
      "volume": "18612",
      "turnover": "10436232",
      "trades": "458"
    },
    {
      "date": "2025-10-16",
      "bid": "557.00",
      "ask": "559.00",
      "open": "561.00",
      "high": "565.00",
      "low": "552.00",
      "close": "565.00",
      "average": "561.1361",
      "volume": "17314",
      "turnover": "9715153",
      "trades": "358"
    },
    {
      "date": "2025-10-17",
      "bid": "552.00",
      "ask": "554.00",
      "open": "559.00",
      "high": "559.00",
      "low": "546.00",
      "close": "555.00",
      "average": "552.7523",
      "volume": "11882",
      "turnover": "6567803",
      "trades": "446"
    },
    {
      "date": "2025-10-20",
      "bid": "557.00",
      "ask": "560.00",
      "open": "554.00",
      "high": "559.00",
      "low": "550.00",
      "close": "555.00",
      "average": "554.7818",
      "volume": "7393",
      "turnover": "4101519",
      "trades": "281"
    },
    {
      "date": "2025-10-21",
      "bid": "550.00",
      "ask": "552.00",
      "open": "553.00",
      "high": "557.00",
      "low": "546.00",
      "close": "555.00",
      "average": "552.7055",
      "volume": "13071",
      "turnover": "7222030",
      "trades": "340"
    },
    {
      "date": "2025-10-22",
      "bid": "552.00",
      "ask": "555.00",
      "open": "549.00",
      "high": "562.00",
      "low": "549.00",
      "close": "558.00",
      "average": "557.1973",
      "volume": "15622",
      "turnover": "8705228",
      "trades": "362"
    },
    {
      "date": "2025-10-23",
      "bid": "575.00",
      "ask": "580.00",
      "open": "564.00",
      "high": "587.00",
      "low": "556.00",
      "close": "580.00",
      "average": "576.5308",
      "volume": "28755",
      "turnover": "16578174",
      "trades": "636"
    },
    {
      "date": "2025-10-24",
      "bid": "600.00",
      "ask": "601.00",
      "open": "611.00",
      "high": "636.00",
      "low": "589.00",
      "close": "607.00",
      "average": "608.7267",
      "volume": "52026",
      "turnover": "31664783",
      "trades": "1192"
    },
    {
      "date": "2025-10-27",
      "bid": "626.00",
      "ask": "628.00",
      "open": "622.00",
      "high": "633.00",
      "low": "615.00",
      "close": "624.00",
      "average": "625.1709",
      "volume": "46172",
      "turnover": "28865471.08",
      "trades": "845"
    },
    {
      "date": "2025-10-28",
      "bid": "622.00",
      "ask": "624.00",
      "open": "626.00",
      "high": "630.00",
      "low": "616.00",
      "close": "620.00",
      "average": "621.6758",
      "volume": "13055",
      "turnover": "8116366",
      "trades": "529"
    },
    {
      "date": "2025-10-29",
      "bid": "624.00",
      "ask": "627.00",
      "open": "624.00",
      "high": "636.00",
      "low": "619.00",
      "close": "624.00",
      "average": "627.297",
      "volume": "15111",
      "turnover": "9479231",
      "trades": "444"
    },
    {
      "date": "2025-10-30",
      "bid": "619.00",
      "ask": "621.00",
      "open": "625.00",
      "high": "631.00",
      "low": "616.00",
      "close": "623.00",
      "average": "624.3831",
      "volume": "10336",
      "turnover": "6453624",
      "trades": "361"
    },
    {
      "date": "2025-10-31",
      "bid": "607.00",
      "ask": "610.00",
      "open": "618.00",
      "high": "622.00",
      "low": "608.00",
      "close": "608.00",
      "average": "610.496",
      "volume": "5964",
      "turnover": "3641093",
      "trades": "187"
    },
    {
      "date": "2025-11-03",
      "bid": "589.00",
      "ask": "592.00",
      "open": "607.00",
      "high": "607.00",
      "low": "589.00",
      "close": "592.00",
      "average": "596.2654",
      "volume": "20662",
      "turnover": "12319918",
      "trades": "519"
    },
    {
      "date": "2025-11-04",
      "bid": "584.00",
      "ask": "585.00",
      "open": "585.00",
      "high": "589.00",
      "low": "577.00",
      "close": "581.00",
      "average": "581.8866",
      "volume": "17109",
      "turnover": "9955497",
      "trades": "402"
    },
    {
      "date": "2025-11-05",
      "bid": "564.00",
      "ask": "568.00",
      "open": "584.00",
      "high": "584.00",
      "low": "563.00",
      "close": "564.00",
      "average": "568.0997",
      "volume": "12976",
      "turnover": "7371795",
      "trades": "396"
    },
    {
      "date": "2025-11-06",
      "bid": "548.00",
      "ask": "549.00",
      "open": "563.00",
      "high": "567.00",
      "low": "543.00",
      "close": "544.00",
      "average": "549.8862",
      "volume": "18092",
      "turnover": "9948369.5",
      "trades": "482"
    },
    {
      "date": "2025-11-07",
      "bid": "544.00",
      "ask": "546.00",
      "open": "547.00",
      "high": "552.00",
      "low": "542.00",
      "close": "546.00",
      "average": "547.4046",
      "volume": "12386",
      "turnover": "6780153",
      "trades": "388"
    },
    {
      "date": "2025-11-10",
      "bid": "548.00",
      "ask": "550.00",
      "open": "546.00",
      "high": "557.00",
      "low": "546.00",
      "close": "548.00",
      "average": "550.8084",
      "volume": "9691",
      "turnover": "5337884",
      "trades": "322"
    },
    {
      "date": "2025-11-11",
      "bid": "548.00",
      "ask": "549.00",
      "open": "548.00",
      "high": "553.00",
      "low": "541.00",
      "close": "547.00",
      "average": "546.4647",
      "volume": "15462",
      "turnover": "8449437",
      "trades": "445"
    },
    {
      "date": "2025-11-12",
      "bid": "552.00",
      "ask": "554.00",
      "open": "549.00",
      "high": "557.00",
      "low": "547.00",
      "close": "554.00",
      "average": "553.3889",
      "volume": "13823",
      "turnover": "7649495",
      "trades": "291"
    },
    {
      "date": "2025-11-13",
      "bid": "546.00",
      "ask": "549.00",
      "open": "554.00",
      "high": "560.00",
      "low": "545.00",
      "close": "545.00",
      "average": "551.6685",
      "volume": "10332",
      "turnover": "5700039",
      "trades": "338"
    },
    {
      "date": "2025-11-14",
      "bid": "538.00",
      "ask": "542.00",
      "open": "546.00",
      "high": "546.00",
      "low": "534.00",
      "close": "541.00",
      "average": "539.6356",
      "volume": "11130",
      "turnover": "6006116",
      "trades": "319"
    },
    {
      "date": "2025-11-17",
      "bid": "533.00",
      "ask": "537.00",
      "open": "540.00",
      "high": "542.00",
      "low": "533.00",
      "close": "533.00",
      "average": "536.4216",
      "volume": "8139",
      "turnover": "4365935",
      "trades": "311"
    },
    {
      "date": "2025-11-18",
      "bid": "530.00",
      "ask": "532.00",
      "open": "527.00",
      "high": "532.00",
      "low": "523.00",
      "close": "531.00",
      "average": "529.9882",
      "volume": "32849",
      "turnover": "17408671",
      "trades": "417"
    },
    {
      "date": "2025-11-19",
      "bid": "532.00",
      "ask": "537.00",
      "open": "527.00",
      "high": "538.00",
      "low": "523.00",
      "close": "536.00",
      "average": "532.7586",
      "volume": "18763",
      "turnover": "9996149",
      "trades": "269"
    },
    {
      "date": "2025-11-20",
      "bid": "544.00",
      "ask": "547.00",
      "open": "532.00",
      "high": "553.00",
      "low": "532.00",
      "close": "542.00",
      "average": "542.6945",
      "volume": "14891",
      "turnover": "8077608",
      "trades": "425"
    },
    {
      "date": "2025-11-21",
      "bid": "537.00",
      "ask": "542.00",
      "open": "549.00",
      "high": "549.00",
      "low": "533.00",
      "close": "539.00",
      "average": "538.8843",
      "volume": "8323",
      "turnover": "4485134",
      "trades": "270"
    },
    {
      "date": "2025-11-24",
      "bid": "540.00",
      "ask": "545.00",
      "open": "536.00",
      "high": "546.00",
      "low": "535.00",
      "close": "544.00",
      "average": "542.5436",
      "volume": "31640",
      "turnover": "17166080",
      "trades": "296"
    },
    {
      "date": "2025-11-25",
      "bid": "546.00",
      "ask": "549.00",
      "open": "539.00",
      "high": "549.00",
      "low": "530.00",
      "close": "549.00",
      "average": "543.4927",
      "volume": "13261",
      "turnover": "7207257",
      "trades": "353"
    },
    {
      "date": "2025-11-26",
      "bid": "549.00",
      "ask": "552.00",
      "open": "547.00",
      "high": "553.00",
      "low": "543.00",
      "close": "551.00",
      "average": "549.3569",
      "volume": "6832",
      "turnover": "3753216",
      "trades": "350"
    },
    {
      "date": "2025-11-27",
      "bid": "558.00",
      "ask": "560.00",
      "open": "551.00",
      "high": "562.00",
      "low": "547.00",
      "close": "559.00",
      "average": "556.7288",
      "volume": "8011",
      "turnover": "4459970.5",
      "trades": "297"
    },
    {
      "date": "2025-11-28",
      "bid": "549.00",
      "ask": "553.00",
      "open": "550.00",
      "high": "561.00",
      "low": "549.00",
      "close": "549.00",
      "average": "549.2559",
      "volume": "32694",
      "turnover": "17957382",
      "trades": "250"
    },
    {
      "date": "2025-12-01",
      "bid": "556.00",
      "ask": "558.00",
      "open": "550.00",
      "high": "563.00",
      "low": "549.00",
      "close": "553.00",
      "average": "554.0035",
      "volume": "12935",
      "turnover": "7167092",
      "trades": "398"
    },
    {
      "date": "2025-12-02",
      "bid": "549.00",
      "ask": "552.00",
      "open": "545.00",
      "high": "553.00",
      "low": "544.00",
      "close": "551.00",
      "average": "549.5226",
      "volume": "10104",
      "turnover": "5552376",
      "trades": "302"
    },
    {
      "date": "2025-12-03",
      "bid": "532.00",
      "ask": "534.00",
      "open": "548.00",
      "high": "556.00",
      "low": "532.00",
      "close": "535.00",
      "average": "537.0684",
      "volume": "11338",
      "turnover": "6089281",
      "trades": "434"
    },
    {
      "date": "2025-12-04",
      "bid": "540.00",
      "ask": "543.00",
      "open": "531.00",
      "high": "544.00",
      "low": "531.00",
      "close": "540.00",
      "average": "538.801",
      "volume": "37289",
      "turnover": "19823432",
      "trades": "512"
    },
    {
      "date": "2025-12-05",
      "bid": "532.00",
      "ask": "535.00",
      "open": "538.00",
      "high": "544.00",
      "low": "531.00",
      "close": "534.00",
      "average": "534.3833",
      "volume": "9375",
      "turnover": "5009660",
      "trades": "263"
    },
    {
      "date": "2025-12-08",
      "bid": "519.00",
      "ask": "525.00",
      "open": "533.00",
      "high": "536.00",
      "low": "516.00",
      "close": "518.00",
      "average": "524.388",
      "volume": "18510",
      "turnover": "9706421",
      "trades": "634"
    },
    {
      "date": "2025-12-09",
      "bid": "529.00",
      "ask": "531.00",
      "open": "519.00",
      "high": "537.00",
      "low": "510.00",
      "close": "533.00",
      "average": "528.7866",
      "volume": "14603",
      "turnover": "7721870",
      "trades": "361"
    },
    {
      "date": "2025-12-10",
      "bid": "526.00",
      "ask": "529.00",
      "open": "530.00",
      "high": "531.00",
      "low": "521.00",
      "close": "529.00",
      "average": "527.7991",
      "volume": "4958",
      "turnover": "2616828",
      "trades": "261"
    },
    {
      "date": "2025-12-11",
      "bid": "525.00",
      "ask": "527.00",
      "open": "529.00",
      "high": "529.00",
      "low": "520.00",
      "close": "527.00",
      "average": "524.7879",
      "volume": "9258",
      "turnover": "4858055",
      "trades": "313"
    },
    {
      "date": "2025-12-12",
      "bid": "529.00",
      "ask": "532.00",
      "open": "527.00",
      "high": "540.00",
      "low": "524.00",
      "close": "532.00",
      "average": "532.0382",
      "volume": "11645",
      "turnover": "6194640",
      "trades": "326"
    },
    {
      "date": "2025-12-15",
      "bid": "525.00",
      "ask": "527.00",
      "open": "529.00",
      "high": "538.00",
      "low": "520.00",
      "close": "528.00",
      "average": "529.8699",
      "volume": "10669",
      "turnover": "5652911",
      "trades": "406"
    },
    {
      "date": "2025-12-16",
      "bid": "520.00",
      "ask": "521.00",
      "open": "525.00",
      "high": "529.00",
      "low": "517.00",
      "close": "522.00",
      "average": "522.3148",
      "volume": "11212",
      "turnover": "5856194",
      "trades": "371"
    },
    {
      "date": "2025-12-17",
      "bid": "513.00",
      "ask": "517.00",
      "open": "520.00",
      "high": "524.00",
      "low": "512.00",
      "close": "517.00",
      "average": "518.025",
      "volume": "10472",
      "turnover": "5424758",
      "trades": "362"
    },
    {
      "date": "2025-12-18",
      "bid": "535.00",
      "ask": "537.00",
      "open": "521.00",
      "high": "537.00",
      "low": "514.00",
      "close": "534.00",
      "average": "529.9435",
      "volume": "14290",
      "turnover": "7572449.5",
      "trades": "348"
    },
    {
      "date": "2025-12-19",
      "bid": "535.00",
      "ask": "539.00",
      "open": "537.00",
      "high": "544.00",
      "low": "529.00",
      "close": "540.00",
      "average": "538.5928",
      "volume": "16627",
      "turnover": "8955182",
      "trades": "364"
    },
    {
      "date": "2025-12-22",
      "bid": "554.00",
      "ask": "556.00",
      "open": "539.00",
      "high": "556.00",
      "low": "537.00",
      "close": "556.00",
      "average": "548.6656",
      "volume": "7637",
      "turnover": "4190159",
      "trades": "421"
    },
    {
      "date": "2025-12-23",
      "bid": "547.00",
      "ask": "548.00",
      "open": "557.00",
      "high": "559.00",
      "low": "546.00",
      "close": "549.00",
      "average": "550.5856",
      "volume": "10388",
      "turnover": "5719483",
      "trades": "469"
    },
    {
      "date": "2025-12-29",
      "bid": "546.00",
      "ask": "549.00",
      "open": "546.00",
      "high": "551.00",
      "low": "535.00",
      "close": "550.00",
      "average": "545.5253",
      "volume": "13254",
      "turnover": "7230392",
      "trades": "388"
    },
    {
      "date": "2025-12-30",
      "bid": "544.00",
      "ask": "548.00",
      "open": "550.00",
      "high": "550.00",
      "low": "536.00",
      "close": "549.00",
      "average": "544.6628",
      "volume": "15553",
      "turnover": "8470538",
      "trades": "425"
    },
    {
      "date": "2026-01-02",
      "bid": "533.00",
      "ask": "535.00",
      "open": "544.00",
      "high": "545.00",
      "low": "532.00",
      "close": "533.00",
      "average": "536.4407",
      "volume": "16280",
      "turnover": "8733254",
      "trades": "503"
    },
    {
      "date": "2026-01-05",
      "bid": "532.00",
      "ask": "536.00",
      "open": "535.00",
      "high": "538.00",
      "low": "528.00",
      "close": "534.00",
      "average": "533.8464",
      "volume": "4375",
      "turnover": "2335578",
      "trades": "201"
    },
    {
      "date": "2026-01-07",
      "bid": "548.00",
      "ask": "550.00",
      "open": "532.00",
      "high": "551.00",
      "low": "532.00",
      "close": "549.00",
      "average": "546.8492",
      "volume": "13799",
      "turnover": "7545362",
      "trades": "412"
    },
    {
      "date": "2026-01-08",
      "bid": "548.00",
      "ask": "550.00",
      "open": "548.00",
      "high": "551.00",
      "low": "542.00",
      "close": "547.00",
      "average": "546.8165",
      "volume": "5297",
      "turnover": "2896487",
      "trades": "271"
    },
    {
      "date": "2026-01-09",
      "bid": "540.00",
      "ask": "545.00",
      "open": "548.00",
      "high": "548.00",
      "low": "532.00",
      "close": "545.00",
      "average": "541.4787",
      "volume": "8746",
      "turnover": "4735862",
      "trades": "315"
    },
    {
      "date": "2026-01-12",
      "bid": "548.00",
      "ask": "550.00",
      "open": "537.00",
      "high": "550.00",
      "low": "536.00",
      "close": "548.00",
      "average": "545.307",
      "volume": "6215",
      "turnover": "3389083",
      "trades": "278"
    },
    {
      "date": "2026-01-13",
      "bid": "533.00",
      "ask": "537.00",
      "open": "549.00",
      "high": "549.00",
      "low": "534.00",
      "close": "534.00",
      "average": "538.0826",
      "volume": "22647",
      "turnover": "12185805.5",
      "trades": "525"
    },
    {
      "date": "2026-01-14",
      "bid": "513.00",
      "ask": "516.00",
      "open": "532.00",
      "high": "535.00",
      "low": "512.00",
      "close": "515.00",
      "average": "523.1416",
      "volume": "28554",
      "turnover": "14938850",
      "trades": "717"
    },
    {
      "date": "2026-01-15",
      "bid": "522.00",
      "ask": "523.00",
      "open": "517.00",
      "high": "525.00",
      "low": "505.00",
      "close": "522.00",
      "average": "517.0137",
      "volume": "17291",
      "turnover": "8939467.5",
      "trades": "583"
    },
    {
      "date": "2026-01-16",
      "bid": "522.00",
      "ask": "524.00",
      "open": "521.00",
      "high": "528.00",
      "low": "520.00",
      "close": "524.00",
      "average": "523.7845",
      "volume": "9671",
      "turnover": "5065520",
      "trades": "334"
    },
    {
      "date": "2026-01-19",
      "bid": "511.00",
      "ask": "513.00",
      "open": "512.00",
      "high": "515.00",
      "low": "505.00",
      "close": "514.00",
      "average": "511.9054",
      "volume": "11842",
      "turnover": "6060606.5",
      "trades": "430"
    },
    {
      "date": "2026-01-20",
      "bid": "520.00",
      "ask": "522.00",
      "open": "509.00",
      "high": "523.00",
      "low": "508.00",
      "close": "522.00",
      "average": "519.3116",
      "volume": "14717",
      "turnover": "7630323.5",
      "trades": "340"
    },
    {
      "date": "2026-01-21",
      "bid": "522.00",
      "ask": "524.00",
      "open": "522.00",
      "high": "525.00",
      "low": "514.00",
      "close": "524.00",
      "average": "522.0457",
      "volume": "8412",
      "turnover": "4391549",
      "trades": "343"
    },
    {
      "date": "2026-01-22",
      "bid": "529.00",
      "ask": "532.00",
      "open": "533.00",
      "high": "535.00",
      "low": "529.00",
      "close": "532.00",
      "average": "531.6081",
      "volume": "9395",
      "turnover": "4994458",
      "trades": "370"
    },
    {
      "date": "2026-01-23",
      "bid": "520.00",
      "ask": "525.00",
      "open": "530.00",
      "high": "536.00",
      "low": "520.00",
      "close": "522.00",
      "average": "523.2843",
      "volume": "3889",
      "turnover": "2035213",
      "trades": "235"
    },
    {
      "date": "2026-01-26",
      "bid": "507.00",
      "ask": "511.00",
      "open": "519.00",
      "high": "520.00",
      "low": "502.00",
      "close": "507.00",
      "average": "508.392",
      "volume": "14474",
      "turnover": "7358466",
      "trades": "649"
    },
    {
      "date": "2026-01-27",
      "bid": "513.00",
      "ask": "515.00",
      "open": "508.00",
      "high": "518.00",
      "low": "499.50",
      "close": "516.00",
      "average": "508.0313",
      "volume": "25917",
      "turnover": "13166791",
      "trades": "543"
    },
    {
      "date": "2026-01-28",
      "bid": "509.00",
      "ask": "512.00",
      "open": "513.00",
      "high": "515.00",
      "low": "506.00",
      "close": "511.00",
      "average": "510.6949",
      "volume": "8860",
      "turnover": "4524697",
      "trades": "367"
    },
    {
      "date": "2026-01-29",
      "bid": "500.00",
      "ask": "502.00",
      "open": "511.00",
      "high": "514.00",
      "low": "497.50",
      "close": "501.00",
      "average": "502.3733",
      "volume": "12235",
      "turnover": "6147037.5",
      "trades": "524"
    },
    {
      "date": "2026-01-30",
      "bid": "488.00",
      "ask": "490.00",
      "open": "498.00",
      "high": "504.00",
      "low": "488.50",
      "close": "490.00",
      "average": "492.3673",
      "volume": "19159",
      "turnover": "9433412",
      "trades": "514"
    },
    {
      "date": "2026-02-02",
      "bid": "496.00",
      "ask": "498.50",
      "open": "490.00",
      "high": "501.00",
      "low": "481.50",
      "close": "499.50",
      "average": "493.696",
      "volume": "12349",
      "turnover": "6096668.75",
      "trades": "465"
    },
    {
      "date": "2026-02-03",
      "bid": "489.00",
      "ask": "491.00",
      "open": "499.50",
      "high": "499.50",
      "low": "489.00",
      "close": "490.50",
      "average": "492.7106",
      "volume": "7465",
      "turnover": "3678085",
      "trades": "327"
    },
    {
      "date": "2026-02-04",
      "bid": "490.50",
      "ask": "494.50",
      "open": "490.50",
      "high": "499.00",
      "low": "480.00",
      "close": "493.00",
      "average": "488.0648",
      "volume": "20086",
      "turnover": "9803134.75",
      "trades": "511"
    },
    {
      "date": "2026-02-05",
      "bid": "491.00",
      "ask": "494.00",
      "open": "489.50",
      "high": "501.00",
      "low": "489.50",
      "close": "496.50",
      "average": "495.9134",
      "volume": "19958",
      "turnover": "9897598.5",
      "trades": "519"
    },
    {
      "date": "2026-02-06",
      "bid": "541.00",
      "ask": "544.00",
      "open": "542.00",
      "high": "563.00",
      "low": "520.00",
      "close": "544.00",
      "average": "539.7838",
      "volume": "74026",
      "turnover": "39961620",
      "trades": "1331"
    },
    {
      "date": "2026-02-09",
      "bid": "511.00",
      "ask": "512.00",
      "open": "544.00",
      "high": "544.00",
      "low": "506.00",
      "close": "511.00",
      "average": "518.5676",
      "volume": "49688",
      "turnover": "25768005.5",
      "trades": "1038"
    },
    {
      "date": "2026-02-10",
      "bid": "500.00",
      "ask": "503.00",
      "open": "527.00",
      "high": "527.00",
      "low": "490.00",
      "close": "499.50",
      "average": "498.948",
      "volume": "17245",
      "turnover": "8604303.25",
      "trades": "651"
    },
    {
      "date": "2026-02-11",
      "bid": "481.50",
      "ask": "483.50",
      "open": "500.00",
      "high": "512.00",
      "low": "480.00",
      "close": "480.00",
      "average": "489.8878",
      "volume": "21705",
      "turnover": "10633015.5",
      "trades": "703"
    },
    {
      "date": "2026-02-12",
      "bid": "469.50",
      "ask": "471.00",
      "open": "481.50",
      "high": "481.50",
      "low": "469.50",
      "close": "470.00",
      "average": "472.0627",
      "volume": "16257",
      "turnover": "7674324",
      "trades": "408"
    },
    {
      "date": "2026-02-13",
      "bid": "479.00",
      "ask": "480.50",
      "open": "471.00",
      "high": "482.00",
      "low": "468.00",
      "close": "480.00",
      "average": "477.7921",
      "volume": "14283",
      "turnover": "6824304.5",
      "trades": "380"
    },
    {
      "date": "2026-02-16",
      "bid": "476.50",
      "ask": "478.50",
      "open": "481.50",
      "high": "482.00",
      "low": "473.00",
      "close": "477.00",
      "average": "477.1521",
      "volume": "10693",
      "turnover": "5101591",
      "trades": "342"
    },
    {
      "date": "2026-02-17",
      "bid": "471.00",
      "ask": "474.50",
      "open": "478.50",
      "high": "478.50",
      "low": "465.00",
      "close": "472.50",
      "average": "470.059",
      "volume": "11526",
      "turnover": "5417900.5",
      "trades": "327"
    },
    {
      "date": "2026-02-18",
      "bid": "473.00",
      "ask": "474.00",
      "open": "474.50",
      "high": "477.00",
      "low": "468.00",
      "close": "475.00",
      "average": "473.0469",
      "volume": "10957",
      "turnover": "5183101",
      "trades": "295"
    },
    {
      "date": "2026-02-19",
      "bid": "475.00",
      "ask": "476.50",
      "open": "474.00",
      "high": "480.50",
      "low": "471.50",
      "close": "478.00",
      "average": "476.3727",
      "volume": "15680",
      "turnover": "7469524",
      "trades": "380"
    },
    {
      "date": "2026-02-20",
      "bid": "479.50",
      "ask": "484.00",
      "open": "484.50",
      "high": "484.50",
      "low": "469.00",
      "close": "483.00",
      "average": "475.4788",
      "volume": "17713",
      "turnover": "8422104",
      "trades": "377"
    },
    {
      "date": "2026-02-23",
      "bid": "464.00",
      "ask": "465.50",
      "open": "478.00",
      "high": "479.00",
      "low": "463.50",
      "close": "464.50",
      "average": "470.3052",
      "volume": "11162",
      "turnover": "5249547",
      "trades": "268"
    },
    {
      "date": "2026-02-24",
      "bid": "472.50",
      "ask": "476.00",
      "open": "474.50",
      "high": "478.00",
      "low": "466.00",
      "close": "476.00",
      "average": "474.6552",
      "volume": "10332",
      "turnover": "4901012",
      "trades": "289"
    },
    {
      "date": "2026-02-25",
      "bid": "460.00",
      "ask": "461.00",
      "open": "472.50",
      "high": "478.00",
      "low": "459.00",
      "close": "464.00",
      "average": "464.6287",
      "volume": "23058",
      "turnover": "10713408.5",
      "trades": "629"
    },
    {
      "date": "2026-02-26",
      "bid": "478.00",
      "ask": "480.00",
      "open": "461.50",
      "high": "482.00",
      "low": "461.00",
      "close": "482.00",
      "average": "472.9933",
      "volume": "10390",
      "turnover": "4914400",
      "trades": "362"
    },
    {
      "date": "2026-02-27",
      "bid": "486.00",
      "ask": "489.50",
      "open": "478.00",
      "high": "489.50",
      "low": "476.50",
      "close": "489.50",
      "average": "485.6406",
      "volume": "23869",
      "turnover": "11591755",
      "trades": "410"
    },
    {
      "date": "2026-03-02",
      "bid": "484.50",
      "ask": "486.00",
      "open": "483.50",
      "high": "492.50",
      "low": "475.00",
      "close": "486.00",
      "average": "485.505",
      "volume": "16945",
      "turnover": "8228085.5",
      "trades": "469"
    },
    {
      "date": "2026-03-03",
      "bid": "483.00",
      "ask": "486.00",
      "open": "481.50",
      "high": "488.00",
      "low": "468.00",
      "close": "485.00",
      "average": "480.3026",
      "volume": "14783",
      "turnover": "7100293.5",
      "trades": "513"
    },
    {
      "date": "2026-03-04",
      "bid": "496.00",
      "ask": "498.00",
      "open": "483.00",
      "high": "499.00",
      "low": "482.00",
      "close": "499.00",
      "average": "494.0613",
      "volume": "16211",
      "turnover": "8009227",
      "trades": "525"
    },
    {
      "date": "2026-03-05",
      "bid": "489.50",
      "ask": "492.00",
      "open": "498.00",
      "high": "504.00",
      "low": "489.50",
      "close": "490.00",
      "average": "495.7254",
      "volume": "13745",
      "turnover": "6813745.5",
      "trades": "419"
    },
    {
      "date": "2026-03-06",
      "bid": "491.00",
      "ask": "492.50",
      "open": "501.00",
      "high": "501.00",
      "low": "486.00",
      "close": "490.50",
      "average": "490.6581",
      "volume": "11838",
      "turnover": "5808410.5",
      "trades": "318"
    },
    {
      "date": "2026-03-09",
      "bid": "481.00",
      "ask": "483.50",
      "open": "477.00",
      "high": "490.50",
      "low": "474.00",
      "close": "481.00",
      "average": "482.0085",
      "volume": "10627",
      "turnover": "5122304",
      "trades": "408"
    },
    {
      "date": "2026-03-10",
      "bid": "481.50",
      "ask": "487.00",
      "open": "489.50",
      "high": "493.00",
      "low": "480.00",
      "close": "482.00",
      "average": "485.0062",
      "volume": "11631",
      "turnover": "5641176.5",
      "trades": "378"
    },
    {
      "date": "2026-03-11",
      "bid": "478.00",
      "ask": "480.50",
      "open": "487.00",
      "high": "489.00",
      "low": "475.00",
      "close": "487.00",
      "average": "483.9203",
      "volume": "8244",
      "turnover": "3989428.5",
      "trades": "264"
    },
    {
      "date": "2026-03-12",
      "bid": "481.50",
      "ask": "485.50",
      "open": "487.00",
      "high": "487.00",
      "low": "475.50",
      "close": "482.00",
      "average": "482.3774",
      "volume": "9080",
      "turnover": "4379981",
      "trades": "350"
    },
    {
      "date": "2026-03-13",
      "bid": "472.00",
      "ask": "474.50",
      "open": "482.00",
      "high": "482.00",
      "low": "470.50",
      "close": "474.50",
      "average": "473.8382",
      "volume": "11390",
      "turnover": "5396965",
      "trades": "370"
    },
    {
      "date": "2026-03-16",
      "bid": "474.00",
      "ask": "478.00",
      "open": "463.00",
      "high": "478.00",
      "low": "463.00",
      "close": "475.00",
      "average": "469.1901",
      "volume": "13479",
      "turnover": "6324361.5",
      "trades": "505"
    },
    {
      "date": "2026-03-17",
      "bid": "478.00",
      "ask": "481.00",
      "open": "475.50",
      "high": "481.00",
      "low": "467.00",
      "close": "479.00",
      "average": "476.177",
      "volume": "7114",
      "turnover": "3387523",
      "trades": "239"
    },
    {
      "date": "2026-03-18",
      "bid": "473.00",
      "ask": "476.00",
      "open": "483.00",
      "high": "486.00",
      "low": "473.50",
      "close": "478.00",
      "average": "479.0259",
      "volume": "20904",
      "turnover": "10013557.5",
      "trades": "348"
    },
    {
      "date": "2026-03-19",
      "bid": "465.00",
      "ask": "467.00",
      "open": "472.00",
      "high": "472.00",
      "low": "463.50",
      "close": "463.50",
      "average": "465.7551",
      "volume": "7543",
      "turnover": "3513190.5",
      "trades": "270"
    },
    {
      "date": "2026-03-20",
      "bid": "456.00",
      "ask": "457.50",
      "open": "464.00",
      "high": "468.00",
      "low": "456.00",
      "close": "456.50",
      "average": "459.6202",
      "volume": "32536",
      "turnover": "14954211",
      "trades": "371"
    },
    {
      "date": "2026-03-23",
      "bid": "459.50",
      "ask": "462.00",
      "open": "451.50",
      "high": "471.00",
      "low": "440.00",
      "close": "459.00",
      "average": "449.3755",
      "volume": "33881",
      "turnover": "15225290",
      "trades": "573"
    },
    {
      "date": "2026-03-24",
      "bid": "458.50",
      "ask": "463.50",
      "open": "459.50",
      "high": "473.00",
      "low": "454.00",
      "close": "462.00",
      "average": "460.5848",
      "volume": "8004",
      "turnover": "3686521",
      "trades": "256"
    },
    {
      "date": "2026-03-25",
      "bid": "460.50",
      "ask": "463.00",
      "open": "458.50",
      "high": "469.50",
      "low": "458.00",
      "close": "466.00",
      "average": "464.4082",
      "volume": "10621",
      "turnover": "4932480",
      "trades": "285"
    },
    {
      "date": "2026-03-26",
      "bid": "462.50",
      "ask": "467.00",
      "open": "458.50",
      "high": "470.50",
      "low": "458.50",
      "close": "469.00",
      "average": "466.6504",
      "volume": "7514",
      "turnover": "3506411",
      "trades": "271"
    },
    {
      "date": "2026-03-27",
      "bid": "453.50",
      "ask": "456.00",
      "open": "464.50",
      "high": "464.50",
      "low": "453.00",
      "close": "453.00",
      "average": "456.0751",
      "volume": "9178",
      "turnover": "4185857",
      "trades": "275"
    },
    {
      "date": "2026-03-30",
      "bid": "465.00",
      "ask": "467.00",
      "open": "453.00",
      "high": "467.00",
      "low": "448.50",
      "close": "466.00",
      "average": "460.9871",
      "volume": "8473",
      "turnover": "3905943.5",
      "trades": "340"
    },
    {
      "date": "2026-03-31",
      "bid": "469.00",
      "ask": "471.50",
      "open": "466.50",
      "high": "472.00",
      "low": "445.50",
      "close": "467.50",
      "average": "466.6608",
      "volume": "12829",
      "turnover": "5986966",
      "trades": "313"
    },
    {
      "date": "2026-04-01",
      "bid": "487.50",
      "ask": "492.00",
      "open": "470.50",
      "high": "491.00",
      "low": "468.00",
      "close": "489.00",
      "average": "485.4725",
      "volume": "8888",
      "turnover": "4314880",
      "trades": "324"
    },
    {
      "date": "2026-04-02",
      "bid": "476.50",
      "ask": "478.00",
      "open": "479.00",
      "high": "481.50",
      "low": "475.00",
      "close": "475.00",
      "average": "477.7838",
      "volume": "4030",
      "turnover": "1925495",
      "trades": "177"
    },
    {
      "date": "2026-04-07",
      "bid": "468.20",
      "ask": "469.40",
      "open": "474.80",
      "high": "483.80",
      "low": "466.40",
      "close": "471.00",
      "average": "472.7475",
      "volume": "11333",
      "turnover": "5357647.4",
      "trades": "386"
    },
    {
      "date": "2026-04-08",
      "bid": "484.80",
      "ask": "490.20",
      "open": "477.40",
      "high": "492.00",
      "low": "476.00",
      "close": "489.20",
      "average": "488.2599",
      "volume": "15970",
      "turnover": "7797511.2",
      "trades": "471"
    },
    {
      "date": "2026-04-09",
      "bid": "480.00",
      "ask": "481.80",
      "open": "489.20",
      "high": "491.80",
      "low": "476.60",
      "close": "480.00",
      "average": "480.8253",
      "volume": "8565",
      "turnover": "4118293.7",
      "trades": "266"
    },
    {
      "date": "2026-04-10",
      "bid": "483.80",
      "ask": "486.00",
      "open": "482.80",
      "high": "491.40",
      "low": "480.20",
      "close": "486.80",
      "average": "486.0898",
      "volume": "10791",
      "turnover": "5245395.4",
      "trades": "349"
    },
    {
      "date": "2026-04-13",
      "bid": "479.80",
      "ask": "482.00",
      "open": "487.00",
      "high": "487.00",
      "low": "477.20",
      "close": "482.80",
      "average": "482.8756",
      "volume": "18971",
      "turnover": "9160853.5",
      "trades": "503"
    },
    {
      "date": "2026-04-14",
      "bid": "503.00",
      "ask": "504.00",
      "open": "482.40",
      "high": "513.00",
      "low": "482.40",
      "close": "504.50",
      "average": "501.3175",
      "volume": "20117",
      "turnover": "10087538.3",
      "trades": "665"
    },
    {
      "date": "2026-04-15",
      "bid": "507.00",
      "ask": "509.00",
      "open": "504.50",
      "high": "513.00",
      "low": "500.00",
      "close": "509.00",
      "average": "508.5278",
      "volume": "10603",
      "turnover": "5391886",
      "trades": "410"
    },
    {
      "date": "2026-04-16",
      "bid": "511.00",
      "ask": "513.50",
      "open": "510.00",
      "high": "518.50",
      "low": "508.50",
      "close": "515.00",
      "average": "514.664",
      "volume": "14772",
      "turnover": "7602642",
      "trades": "464"
    },
    {
      "date": "2026-04-17",
      "bid": "513.50",
      "ask": "517.00",
      "open": "510.50",
      "high": "523.50",
      "low": "505.50",
      "close": "516.00",
      "average": "517.4307",
      "volume": "12013",
      "turnover": "6215661",
      "trades": "410"
    },
    {
      "date": "2026-04-20",
      "bid": "508.00",
      "ask": "509.50",
      "open": "514.50",
      "high": "518.00",
      "low": "509.00",
      "close": "509.00",
      "average": "510.9052",
      "volume": "5366",
      "turnover": "2741567",
      "trades": "225"
    },
    {
      "date": "2026-04-21",
      "bid": "506.50",
      "ask": "510.50",
      "open": "514.50",
      "high": "517.00",
      "low": "506.50",
      "close": "511.00",
      "average": "511.4668",
      "volume": "6462",
      "turnover": "3304831.75",
      "trades": "180"
    },
    {
      "date": "2026-04-22",
      "bid": "504.00",
      "ask": "506.00",
      "open": "510.50",
      "high": "510.50",
      "low": "503.50",
      "close": "506.50",
      "average": "506.6977",
      "volume": "5991",
      "turnover": "3035718",
      "trades": "180"
    },
    {
      "date": "2026-04-23",
      "bid": "493.40",
      "ask": "497.20",
      "open": "502.00",
      "high": "504.00",
      "low": "490.40",
      "close": "494.20",
      "average": "495.9775",
      "volume": "13798",
      "turnover": "6843585.1",
      "trades": "311"
    },
    {
      "date": "2026-04-24",
      "bid": "486.80",
      "ask": "488.80",
      "open": "505.00",
      "high": "505.00",
      "low": "480.20",
      "close": "489.00",
      "average": "488.4438",
      "volume": "10700",
      "turnover": "5226301.3",
      "trades": "326"
    },
    {
      "date": "2026-04-27",
      "bid": "479.40",
      "ask": "484.40",
      "open": "486.80",
      "high": "495.00",
      "low": "478.20",
      "close": "478.20",
      "average": "484.7307",
      "volume": "14718",
      "turnover": "7135003",
      "trades": "437"
    },
    {
      "date": "2026-04-28",
      "bid": "467.00",
      "ask": "469.80",
      "open": "482.60",
      "high": "484.00",
      "low": "456.00",
      "close": "467.40",
      "average": "464.0446",
      "volume": "22012",
      "turnover": "10206949.5",
      "trades": "552"
    },
    {
      "date": "2026-04-29",
      "bid": "478.00",
      "ask": "478.80",
      "open": "491.00",
      "high": "492.00",
      "low": "462.80",
      "close": "478.00",
      "average": "477.0888",
      "volume": "30934",
      "turnover": "14759852.8",
      "trades": "913"
    },
    {
      "date": "2026-04-30",
      "bid": "480.40",
      "ask": "484.20",
      "open": "478.00",
      "high": "485.40",
      "low": "467.00",
      "close": "479.80",
      "average": "480.7916",
      "volume": "40929",
      "turnover": "19680135.5",
      "trades": "286"
    },
    {
      "date": "2026-05-04",
      "bid": "456.00",
      "ask": "459.20",
      "open": "484.40",
      "high": "485.80",
      "low": "456.80",
      "close": "458.00",
      "average": "469.4965",
      "volume": "35029",
      "turnover": "16446083.8",
      "trades": "515"
    },
    {
      "date": "2026-05-05",
      "bid": "468.00",
      "ask": "470.00",
      "open": "467.80",
      "high": "472.00",
      "low": "459.20",
      "close": "467.60",
      "average": "467.0384",
      "volume": "30963",
      "turnover": "14460843.8",
      "trades": "611"
    },
    {
      "date": "2026-05-06",
      "bid": "492.80",
      "ask": "494.00",
      "open": "469.40",
      "high": "497.00",
      "low": "469.00",
      "close": "490.80",
      "average": "488.4205",
      "volume": "23427",
      "turnover": "11433486.2",
      "trades": "537"
    },
    {
      "date": "2026-05-07",
      "bid": "508.00",
      "ask": "509.00",
      "open": "494.80",
      "high": "513.00",
      "low": "492.00",
      "close": "509.00",
      "average": "507.8707",
      "volume": "26315",
      "turnover": "13364601.15",
      "trades": "734"
    },
    {
      "date": "2026-05-08",
      "bid": "508.00",
      "ask": "509.50",
      "open": "509.00",
      "high": "513.00",
      "low": "502.50",
      "close": "509.00",
      "average": "508.9896",
      "volume": "26127",
      "turnover": "13298942.25",
      "trades": "551"
    },
    {
      "date": "2026-05-11",
      "bid": "529.50",
      "ask": "531.00",
      "open": "507.50",
      "high": "531.00",
      "low": "507.50",
      "close": "529.00",
      "average": "526.2491",
      "volume": "34395",
      "turnover": "18096251",
      "trades": "902"
    },
    {
      "date": "2026-05-12",
      "bid": "528.00",
      "ask": "529.00",
      "open": "524.00",
      "high": "533.00",
      "low": "524.00",
      "close": "528.00",
      "average": "530.9863",
      "volume": "49398",
      "turnover": "26229459.75",
      "trades": "555"
    },
    {
      "date": "2026-05-13",
      "bid": "543.50",
      "ask": "546.00",
      "open": "535.00",
      "high": "552.50",
      "low": "528.00",
      "close": "546.00",
      "average": "544.8251",
      "volume": "71142",
      "turnover": "38897860.25",
      "trades": "901"
    },
    {
      "date": "2026-05-15",
      "bid": "541.00",
      "ask": "544.50",
      "open": "553.00",
      "high": "558.00",
      "low": "536.00",
      "close": "540.50",
      "average": "544.8353",
      "volume": "35292",
      "turnover": "19228965.5",
      "trades": "883"
    },
    {
      "date": "2026-05-18",
      "bid": "532.00",
      "ask": "534.00",
      "open": "539.00",
      "high": "542.00",
      "low": "530.00",
      "close": "530.50",
      "average": "535.1902",
      "volume": "29724",
      "turnover": "15907872",
      "trades": "809"
    },
    {
      "date": "2026-05-19",
      "bid": "546.50",
      "ask": "548.00",
      "open": "534.50",
      "high": "557.50",
      "low": "534.50",
      "close": "548.50",
      "average": "550.3655",
      "volume": "23225",
      "turnover": "12780508",
      "trades": "562"
    },
    {
      "date": "2026-05-20",
      "bid": "562.00",
      "ask": "564.50",
      "open": "546.50",
      "high": "566.50",
      "low": "544.00",
      "close": "561.50",
      "average": "554.8153",
      "volume": "20011",
      "turnover": "11099301.5",
      "trades": "588"
    },
    {
      "date": "2026-05-21",
      "bid": "556.00",
      "ask": "557.50",
      "open": "562.00",
      "high": "564.50",
      "low": "551.50",
      "close": "556.00",
      "average": "557.2849",
      "volume": "18995",
      "turnover": "10587760.25",
      "trades": "546"
    },
    {
      "date": "2026-05-22",
      "bid": "560.00",
      "ask": "563.50",
      "open": "557.50",
      "high": "567.50",
      "low": "557.50",
      "close": "565.50",
      "average": "563.8633",
      "volume": "30143",
      "turnover": "16997696.75",
      "trades": "673"
    },
    {
      "date": "2026-05-25",
      "bid": "568.50",
      "ask": "570.00",
      "open": "566.50",
      "high": "573.00",
      "low": "560.00",
      "close": "570.50",
      "average": "566.9279",
      "volume": "15097",
      "turnover": "8558563.75",
      "trades": "448"
    },
    {
      "date": "2026-05-26",
      "bid": "564.00",
      "ask": "565.50",
      "open": "567.00",
      "high": "570.50",
      "low": "562.00",
      "close": "563.50",
      "average": "565.3717",
      "volume": "9806",
      "turnover": "5544386.5",
      "trades": "305"
    },
    {
      "date": "2026-05-27",
      "bid": "557.00",
      "ask": "559.00",
      "open": "563.50",
      "high": "571.50",
      "low": "554.50",
      "close": "554.50",
      "average": "562.4409",
      "volume": "9418",
      "turnover": "5297422.5",
      "trades": "360"
    },
    {
      "date": "2026-05-28",
      "bid": "532.00",
      "ask": "533.00",
      "open": "550.50",
      "high": "551.50",
      "low": "529.00",
      "close": "530.00",
      "average": "535.4947",
      "volume": "21796",
      "turnover": "11667171.25",
      "trades": "589"
    },
    {
      "date": "2026-05-29",
      "bid": "507.50",
      "ask": "509.00",
      "open": "531.50",
      "high": "531.50",
      "low": "504.50",
      "close": "510.00",
      "average": "510.1046",
      "volume": "60536",
      "turnover": "30883073.75",
      "trades": "950"
    },
    {
      "date": "2026-06-01",
      "bid": "508.00",
      "ask": "509.00",
      "open": "509.00",
      "high": "514.00",
      "low": "504.00",
      "close": "509.00",
      "average": "508.2011",
      "volume": "13233",
      "turnover": "6725605.5",
      "trades": "473"
    },
    {
      "date": "2026-06-02",
      "bid": "511.00",
      "ask": "512.50",
      "open": "508.00",
      "high": "520.00",
      "low": "505.50",
      "close": "510.50",
      "average": "511.423",
      "volume": "12867",
      "turnover": "6580125.5",
      "trades": "372"
    },
    {
      "date": "2026-06-03",
      "bid": "498.20",
      "ask": "501.50",
      "open": "510.50",
      "high": "510.50",
      "low": "497.00",
      "close": "502.00",
      "average": "502.911",
      "volume": "28290",
      "turnover": "14225091.25",
      "trades": "673"
    },
    {
      "date": "2026-06-04",
      "bid": "516.00",
      "ask": "518.00",
      "open": "507.50",
      "high": "518.00",
      "low": "499.00",
      "close": "516.00",
      "average": "509.4685",
      "volume": "7671",
      "turnover": "3908220.3",
      "trades": "281"
    },
    {
      "date": "2026-06-05",
      "bid": "505.50",
      "ask": "508.00",
      "open": "515.00",
      "high": "520.50",
      "low": "505.00",
      "close": "506.50",
      "average": "510.8578",
      "volume": "6435",
      "turnover": "3287099.5",
      "trades": "322"
    },
    {
      "date": "2026-06-08",
      "bid": "505.00",
      "ask": "507.00",
      "open": "508.00",
      "high": "508.00",
      "low": "499.00",
      "close": "505.50",
      "average": "503.7156",
      "volume": "15519",
      "turnover": "7817052.5",
      "trades": "317"
    },
    {
      "date": "2026-06-09",
      "bid": "499.00",
      "ask": "501.50",
      "open": "500.50",
      "high": "506.50",
      "low": "500.00",
      "close": "501.00",
      "average": "503.0626",
      "volume": "14517",
      "turnover": "7302957",
      "trades": "426"
    },
    {
      "date": "2026-06-10",
      "bid": "507.00",
      "ask": "509.00",
      "open": "500.00",
      "high": "514.00",
      "low": "499.00",
      "close": "508.00",
      "average": "507.9626",
      "volume": "10322",
      "turnover": "5243038.4",
      "trades": "337"
    },
    {
      "date": "2026-06-11",
      "bid": "499.40",
      "ask": "501.50",
      "open": "521.50",
      "high": "521.50",
      "low": "494.00",
      "close": "497.40",
      "average": "499.4605",
      "volume": "37375",
      "turnover": "18668097.1",
      "trades": "582"
    },
    {
      "date": "2026-06-12",
      "bid": "497.20",
      "ask": "500.50",
      "open": "502.50",
      "high": "517.00",
      "low": "491.00",
      "close": "497.40",
      "average": "502.265",
      "volume": "22431",
      "turnover": "11266523.95",
      "trades": "594"
    },
    {
      "date": "2026-06-15",
      "bid": "495.40",
      "ask": "497.00",
      "open": "496.80",
      "high": "504.00",
      "low": "488.00",
      "close": "494.80",
      "average": "495.486",
      "volume": "11335",
      "turnover": "5617373.55",
      "trades": "354"
    },
    {
      "date": "2026-06-16",
      "bid": "487.40",
      "ask": "488.40",
      "open": "497.20",
      "high": "499.40",
      "low": "485.40",
      "close": "486.80",
      "average": "490.1012",
      "volume": "9515",
      "turnover": "4663371.09",
      "trades": "362"
    },
    {
      "date": "2026-06-17",
      "bid": "479.80",
      "ask": "481.60",
      "open": "487.20",
      "high": "489.00",
      "low": "474.00",
      "close": "480.60",
      "average": "479.9343",
      "volume": "19344",
      "turnover": "9283652.9",
      "trades": "539"
    },
    {
      "date": "2026-06-18",
      "bid": "475.20",
      "ask": "478.00",
      "open": "481.80",
      "high": "482.00",
      "low": "468.80",
      "close": "477.60",
      "average": "474.2743",
      "volume": "13376",
      "turnover": "6343544.4",
      "trades": "453"
    },
    {
      "date": "2026-06-22",
      "bid": "478.00",
      "ask": "478.80",
      "open": "475.20",
      "high": "481.00",
      "low": "470.60",
      "close": "478.80",
      "average": "477.311",
      "volume": "12807",
      "turnover": "6113288",
      "trades": "431"
    },
    {
      "date": "2026-06-23",
      "bid": "481.60",
      "ask": "483.80",
      "open": "478.00",
      "high": "486.20",
      "low": "470.20",
      "close": "481.20",
      "average": "479.5708",
      "volume": "8725",
      "turnover": "4184647.3",
      "trades": "313"
    },
    {
      "date": "2026-06-24",
      "bid": "502.00",
      "ask": "505.00",
      "open": "482.60",
      "high": "503.50",
      "low": "477.80",
      "close": "502.50",
      "average": "492.9068",
      "volume": "16635",
      "turnover": "8199587.3",
      "trades": "461"
    },
    {
      "date": "2026-06-25",
      "bid": "518.50",
      "ask": "522.50",
      "open": "503.00",
      "high": "526.50",
      "low": "497.40",
      "close": "518.00",
      "average": "517.8463",
      "volume": "32211",
      "turnover": "16678557.75",
      "trades": "570"
    },
    {
      "date": "2026-06-26",
      "bid": "515.00",
      "ask": "517.00",
      "open": "517.00",
      "high": "518.50",
      "low": "505.00",
      "close": "513.00",
      "average": "511.2437",
      "volume": "13965",
      "turnover": "7139352.5",
      "trades": "460"
    },
    {
      "date": "2026-06-29",
      "bid": "515.50",
      "ask": "517.50",
      "open": "515.00",
      "high": "528.00",
      "low": "514.00",
      "close": "514.00",
      "average": "518.6465",
      "volume": "11097",
      "turnover": "5756322.25",
      "trades": "418"
    },
    {
      "date": "2026-06-30",
      "bid": "526.50",
      "ask": "528.00",
      "open": "530.00",
      "high": "535.00",
      "low": "519.50",
      "close": "524.50",
      "average": "527.2171",
      "volume": "13453",
      "turnover": "7093000.75",
      "trades": "613"
    },
    {
      "date": "2026-07-01",
      "bid": "530.00",
      "ask": "532.00",
      "open": "528.00",
      "high": "533.00",
      "low": "519.00",
      "close": "531.50",
      "average": "525.6146",
      "volume": "11728",
      "turnover": "6164451.75",
      "trades": "283"
    },
    {
      "date": "2026-07-02",
      "bid": "548.50",
      "ask": "550.50",
      "open": "531.50",
      "high": "552.00",
      "low": "526.50",
      "close": "546.00",
      "average": "545.2839",
      "volume": "13051",
      "turnover": "7117115.75",
      "trades": "506"
    },
    {
      "date": "2026-07-03",
      "bid": "546.50",
      "ask": "547.50",
      "open": "542.00",
      "high": "550.00",
      "low": "540.00",
      "close": "545.00",
      "average": "546.2251",
      "volume": "16220",
      "turnover": "8859750.5",
      "trades": "495"
    },
    {
      "date": "2026-07-06",
      "bid": "523.00",
      "ask": "526.00",
      "open": "545.00",
      "high": "548.00",
      "low": "522.50",
      "close": "526.50",
      "average": "530.6506",
      "volume": "7589",
      "turnover": "4026574",
      "trades": "288"
    },
    {
      "date": "2026-07-07",
      "bid": "516.50",
      "ask": "519.00",
      "open": "523.00",
      "high": "524.50",
      "low": "511.00",
      "close": "515.00",
      "average": "516.3751",
      "volume": "14335",
      "turnover": "7402036.25",
      "trades": "464"
    },
    {
      "date": "2026-07-08",
      "bid": "499.40",
      "ask": "500.50",
      "open": "510.00",
      "high": "511.50",
      "low": "495.60",
      "close": "499.00",
      "average": "500.6069",
      "volume": "7301",
      "turnover": "3655153.7",
      "trades": "366"
    },
    {
      "date": "2026-07-09",
      "bid": "507.50",
      "ask": "509.50",
      "open": "502.00",
      "high": "510.50",
      "low": "500.00",
      "close": "508.50",
      "average": "506.7466",
      "volume": "4904",
      "turnover": "2484770.35",
      "trades": "225"
    },
    {
      "date": "2026-07-10",
      "bid": "502.50",
      "ask": "504.50",
      "open": "515.00",
      "high": "515.00",
      "low": "500.50",
      "close": "500.50",
      "average": "505.2101",
      "volume": "5407",
      "turnover": "2732952.75",
      "trades": "287"
    },
    {
      "date": "2026-07-13",
      "bid": "506.50",
      "ask": "508.50",
      "open": "504.50",
      "high": "508.00",
      "low": "493.80",
      "close": "508.00",
      "average": "504.1411",
      "volume": "7936",
      "turnover": "4000692.1",
      "trades": "308"
    },
    {
      "date": "2026-07-14",
      "bid": "507.50",
      "ask": "509.00",
      "open": "508.00",
      "high": "509.50",
      "low": "497.60",
      "close": "507.50",
      "average": "504.8166",
      "volume": "10740",
      "turnover": "5412209",
      "trades": "458"
    },
    {
      "date": "2026-07-15",
      "bid": "504.00",
      "ask": "508.00",
      "open": "500.50",
      "high": "509.50",
      "low": "498.20",
      "close": "505.00",
      "average": "505.0023",
      "volume": "6006",
      "turnover": "3031320.95",
      "trades": "255"
    },
    {
      "date": "2026-07-16",
      "bid": "517.50",
      "ask": "521.00",
      "open": "505.00",
      "high": "522.00",
      "low": "501.00",
      "close": "519.50",
      "average": "516.436",
      "volume": "10117",
      "turnover": "5222835.75",
      "trades": "422"
    },
    {
      "date": "2026-07-17",
      "bid": "513.50",
      "ask": "515.00",
      "open": "516.00",
      "high": "517.50",
      "low": "504.00",
      "close": "514.00",
      "average": "513.4373",
      "volume": "12125",
      "turnover": "6224520.75",
      "trades": "400"
    },
    {
      "date": "2026-07-20",
      "bid": "501.00",
      "ask": "504.50",
      "open": "514.50",
      "high": "518.50",
      "low": "498.60",
      "close": "498.60",
      "average": "505.6353",
      "volume": "11177",
      "turnover": "5657209.3",
      "trades": "340"
    },
    {
      "date": "2026-07-21",
      "bid": "558.50",
      "ask": "561.50",
      "open": "537.00",
      "high": "581.50",
      "low": "537.00",
      "close": "560.00",
      "average": "562.826",
      "volume": "50010",
      "turnover": "28198784.75",
      "trades": "1772"
    },
    {
      "date": "2026-07-22",
      "bid": "573.50",
      "ask": "576.50",
      "open": "561.50",
      "high": "582.00",
      "low": "548.50",
      "close": "574.50",
      "average": "570.5467",
      "volume": "24465",
      "turnover": "13956580.5",
      "trades": "1030"
    },
    {
      "date": "2026-07-23",
      "bid": "548.50",
      "ask": "553.00",
      "open": "573.50",
      "high": "580.00",
      "low": "549.00",
      "close": "549.00",
      "average": "567.3453",
      "volume": "16116",
      "turnover": "9143381.5",
      "trades": "633"
    },
    {
      "date": "2026-07-24",
      "bid": "554.00",
      "ask": "560.50",
      "open": "554.50",
      "high": "560.50",
      "low": "546.50",
      "close": "556.50",
      "average": "553.1693",
      "volume": "11894",
      "turnover": "6579357",
      "trades": "508"
    },
    {
      "date": "2026-07-27",
      "bid": "559.00",
      "ask": "561.00",
      "open": "560.50",
      "high": "565.50",
      "low": "555.50",
      "close": "557.00",
      "average": "558.3883",
      "volume": "6923",
      "turnover": "3865775",
      "trades": "293"
    },
    {
      "date": "2026-07-28",
      "bid": "548.50",
      "ask": "551.00",
      "open": "560.50",
      "high": "562.50",
      "low": "544.00",
      "close": "549.00",
      "average": "550.9289",
      "volume": "8215",
      "turnover": "4525448.5",
      "trades": "367"
    },
    {
      "date": "2026-07-29",
      "bid": "537.50",
      "ask": "539.00",
      "open": "540.00",
      "high": "551.00",
      "low": "535.00",
      "close": "535.00",
      "average": "541.1793",
      "volume": "16860",
      "turnover": "9124409.5",
      "trades": "470"
    },
    {
      "date": "2026-07-30",
      "bid": "547.00",
      "ask": "554.00",
      "open": "537.00",
      "high": "559.50",
      "low": "535.00",
      "close": "551.50",
      "average": "552.3113",
      "volume": "8456",
      "turnover": "4670357.75",
      "trades": "331"
    },
    {
      "date": "2026-07-31",
      "bid": "548.00",
      "ask": "551.50",
      "open": "560.00",
      "high": "564.00",
      "low": "548.00",
      "close": "548.50",
      "average": "552.9402",
      "volume": "6647",
      "turnover": "3675215.5",
      "trades": "221"
    },
    {
      "date": "2026-08-03",
      "bid": "558.50",
      "ask": "563.00",
      "open": "548.00",
      "high": "566.50",
      "low": "543.50",
      "close": "562.00",
      "average": "558.7125",
      "volume": "8952",
      "turnover": "5001606.25",
      "trades": "431"
    },
    {
      "date": "2026-08-04",
      "bid": "550.00",
      "ask": "556.00",
      "open": "569.50",
      "high": "569.50",
      "low": "550.50",
      "close": "551.50",
      "average": "555.1639",
      "volume": "7114",
      "turnover": "3949447.25",
      "trades": "274"
    },
    {
      "date": "2026-08-05",
      "bid": "536.00",
      "ask": "538.00",
      "open": "550.00",
      "high": "554.00",
      "low": "535.00",
      "close": "538.00",
      "average": "540.7203",
      "volume": "14120",
      "turnover": "7635613.5",
      "trades": "435"
    }
  ]
}